Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -2.78763304612 | 98.65 | 99.75 | 95.8 | 102007 | 98.10214171 | DE |
| 4 | -2 | -2.04290091931 | 97.9 | 104.3 | 95.2 | 132223 | 99.51960648 | DE |
| 12 | -16.2 | -14.451382694 | 112.1 | 118.2 | 95.2 | 106337 | 104.89613071 | DE |
| 26 | -23 | -19.3439865433 | 118.9 | 118.9 | 95.2 | 100375 | 107.70446888 | DE |
| 52 | -31.8 | -24.9021143305 | 127.7 | 133.2 | 95.2 | 90629 | 113.27697092 | DE |
| 156 | -40.5 | -29.6920821114 | 136.4 | 150.2 | 95.2 | 83847 | 122.83299343 | DE |
| 260 | -1.55 | -1.59055926116 | 97.45 | 150.2 | 71.35 | 91760 | 114.31625848 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 95.9 | -0.95 | -0.98 | 96.7 | 97.6 | 95.8 | 89410 |
| 1743096600 | 96.85 | -0.65 | -0.67 | 96.5 | 97.5 | 96.2 | 69918 |
| 1743010200 | 97.5 | -0.95 | -0.96 | 98.45 | 98.5 | 97.4 | 42770 |
| 1742923800 | 98.45 | 0.55 | 0.56 | 98.6 | 99.1 | 97.6 | 88251 |
| 1742837400 | 97.9 | -0.6 | -0.61 | 99.15 | 99.75 | 97.4 | 67292 |
| 1742578200 | 98.5 | -0.75 | -0.76 | 98.65 | 99.6 | 98.25 | 241806 |
| 1742491800 | 99.25 | 0.25 | 0.25 | 99.3 | 99.7 | 98.15 | 67143 |
| 1742405400 | 99 | -1.4 | -1.39 | 99.9 | 100.4 | 98.25 | 69482 |
| 1742319000 | 100.4 | 0.9 | 0.90 | 100 | 101.8 | 99.4 | 94662 |
| 1742232600 | 99.5 | 2 | 2.05 | 97.9 | 99.9 | 97.9 | 82307 |
| 1741973400 | 97.5 | 1.25 | 1.30 | 96.3 | 97.7 | 96.25 | 125452 |
| 1741887000 | 96.25 | -0.5 | -0.52 | 96 | 97.25 | 95.2 | 87921 |
| 1741800600 | 96.75 | -2 | -2.03 | 99.45 | 99.6 | 96.45 | 107119 |
| 1741714200 | 98.75 | -1.25 | -1.25 | 100.1 | 101 | 98.25 | 121515 |
| 1741627800 | 100 | -2.2 | -2.15 | 102.8 | 103.1 | 99.75 | 125402 |
| 1741368600 | 102.2 | -1.5 | -1.45 | 103.5 | 103.6 | 100.6 | 121772 |
| 1741282200 | 103.7 | 1.6 | 1.57 | 102.7 | 104 | 101.6 | 230208 |
| 1741195800 | 102.1 | 1.8 | 1.79 | 101.9 | 104.3 | 101.8 | 146631 |
| 1741109400 | 100.3 | -0.4 | -0.40 | 99.8 | 100.4 | 98.8 | 211141 |
| 1741023000 | 100.7 | 2.05 | 2.08 | 98.2 | 101.2 | 98.2 | 101029 |
| 1740763800 | 98.65 | -0.15 | -0.15 | 97.9 | 99.2 | 97.5 | 442644 |
| 1740677400 | 98.8 | -2.3 | -2.27 | 100.3 | 100.4 | 98.65 | 116500 |
| 1740591000 | 101.1 | -0.4 | -0.39 | 102.2 | 102.3 | 100.7 | 131320 |
| 1740504600 | 101.5 | -2.4 | -2.31 | 103 | 103.5 | 101.5 | 102058 |
| 1740418200 | 103.9 | 1.2 | 1.17 | 103.3 | 103.9 | 101.4 | 147740 |
| 1740159000 | 102.7 | -2.4 | -2.28 | 105.3 | 105.7 | 102.5 | 225387 |
| 1740072600 | 105.1 | -9.6 | -8.37 | 111 | 111.7 | 105.1 | 258160 |
| 1739986200 | 114.7 | -1.9 | -1.63 | 116 | 117.4 | 114.1 | 73067 |
| 1739899800 | 116.6 | -0.7 | -0.60 | 117.3 | 117.7 | 115.1 | 82930 |
| 1739813400 | 117.3 | 0.6 | 0.51 | 116.1 | 118.2 | 115.4 | 76000 |
| 1739554200 | 116.7 | 1.6 | 1.39 | 114.8 | 117.2 | 114.5 | 103979 |
| 1739467800 | 115.1 | 3.9 | 3.51 | 112.9 | 115.8 | 112.9 | 86040 |
| 1739381400 | 111.2 | -0.3 | -0.27 | 111.5 | 112.3 | 110.7 | 74785 |
| 1739295000 | 111.5 | -1.7 | -1.50 | 113.4 | 113.5 | 111.2 | 63224 |
| 1739208600 | 113.2 | 1 | 0.89 | 112.2 | 113.2 | 111.7 | 57502 |
| 1738949400 | 112.2 | 0.7 | 0.63 | 112.1 | 114.4 | 112.1 | 69770 |
| 1738863000 | 111.5 | 0.3 | 0.27 | 111.4 | 112.1 | 110.3 | 71904 |
| 1738776600 | 111.2 | -0.4 | -0.36 | 111.5 | 112.4 | 110.8 | 67921 |
| 1738690200 | 111.6 | 1.6 | 1.45 | 110 | 111.7 | 109.7 | 81701 |
| 1738603800 | 110 | 0 | 0.00 | 107.1 | 110 | 106 | 99118 |
| 1738344600 | 110 | -0.1 | -0.09 | 109.9 | 110.4 | 108.9 | 92527 |
| 1738258200 | 110.1 | 1.7 | 1.57 | 108.5 | 110.8 | 108.5 | 58060 |
| 1738171800 | 108.4 | -2.6 | -2.34 | 110.8 | 111.4 | 108.4 | 66143 |
| 1738085400 | 111 | -0.4 | -0.36 | 111.3 | 112.9 | 111 | 64982 |
| 1737999000 | 111.4 | 1.8 | 1.64 | 108.8 | 112.5 | 108.6 | 107287 |
| 1737739800 | 109.6 | -1 | -0.90 | 111.1 | 112.7 | 109.2 | 80746 |
| 1737653400 | 110.6 | -0.8 | -0.72 | 109.7 | 110.6 | 109.5 | 78935 |
| 1737567000 | 111.4 | 0 | 0.00 | 111.4 | 111.4 | 111.4 | 0 |
| 1737480600 | 111.4 | -0.2 | -0.18 | 111.6 | 111.9 | 109.8 | 95452 |
| 1737394200 | 111.6 | 0.7 | 0.63 | 110.7 | 112.6 | 110.2 | 67952 |
| 1737135000 | 110.9 | 2.6 | 2.40 | 108.8 | 111 | 108.1 | 145182 |
| 1737048600 | 108.3 | 1.1 | 1.03 | 107.7 | 108.5 | 106.2 | 91553 |
| 1736962200 | 107.2 | 0.8 | 0.75 | 107.3 | 107.9 | 106 | 48828 |
| 1736875800 | 106.4 | -0.1 | -0.09 | 107.1 | 108.2 | 106.4 | 84693 |
| 1736789400 | 106.5 | -1 | -0.93 | 107.1 | 107.3 | 105.3 | 87186 |
| 1736530200 | 107.5 | -1.6 | -1.47 | 109 | 109.2 | 107.3 | 55251 |
| 1736443800 | 109.1 | 1.2 | 1.11 | 107.4 | 110 | 106.9 | 57851 |
| 1736357400 | 107.9 | -2.3 | -2.09 | 109.6 | 110 | 107 | 109073 |
| 1736271000 | 110.2 | -1.3 | -1.17 | 109.2 | 111.3 | 107.4 | 115346 |
| 1736184600 | 111.5 | -0.3 | -0.27 | 112.1 | 112.7 | 110.5 | 70426 |
| 1735925400 | 111.8 | -0.4 | -0.36 | 112.1 | 112.5 | 111.1 | 62829 |
| 1735839000 | 112.2 | 0.5 | 0.45 | 112.2 | 113.1 | 111.7 | 47175 |
| 1735666200 | 111.7 | 0 | 0.00 | 111.5 | 112.3 | 111.4 | 31623 |
| 1735579800 | 111.7 | 0.3 | 0.27 | 111.1 | 112.2 | 111.1 | 52134 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
