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 | -9 | -5.07270882651 | 177.42 | 184.2 | 164.52 | 857187 | 177.55911561 | DE |
| 4 | -9.3 | -5.23295070898 | 177.72 | 184.9 | 164.52 | 953568 | 178.42990821 | DE |
| 12 | -2.8 | -1.63532297629 | 171.22 | 189.8 | 163.52 | 1005455 | 178.73917453 | DE |
| 26 | 7.8 | 4.85618229361 | 160.62 | 189.8 | 154.86 | 901641 | 171.88403752 | DE |
| 52 | -15.1 | -8.22798605057 | 183.52 | 189.8 | 154.86 | 756477 | 172.44626738 | DE |
| 156 | 11.82 | 7.54789272031 | 156.6 | 197.42 | 151.36 | 669517 | 171.02597721 | DE |
| 260 | 27.42 | 19.4468085106 | 141 | 197.42 | 114.44 | 704263 | 159.43593207 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781022600 | 168.42 | 3.04 | 1.84 | 165.38 | 168.42 | 164.52 | 994233 |
| 1780936200 | 165.38 | -1.35 | -0.81 | 166.58 | 167.98 | 164.56 | 849276 |
| 1780677000 | 166.72727 | 1.56 | 0.95 | 165.45455 | 167.45455 | 165.45455 | 932019 |
| 1780590600 | 165.16364 | 1.62 | 0.99 | 163.63636 | 165.78182 | 162.90909 | 985151 |
| 1780504200 | 163.54545 | 3.05 | 1.90 | 159.56364 | 165.47273 | 159.54545 | 1122926 |
| 1780417800 | 160.49091 | -0.8 | -0.50 | 161.29091 | 162.18182 | 160.33636 | 740226 |
| 1780331400 | 161.29091 | -0.6 | -0.37 | 161.54545 | 161.98182 | 160.36364 | 850809 |
| 1780072200 | 161.89091 | -3.56 | -2.15 | 166.2 | 166.36364 | 161.89091 | 2575720 |
| 1779985800 | 165.45455 | -0.85 | -0.51 | 165.63636 | 167.30909 | 164.90909 | 704675 |
| 1779899400 | 166.30909 | 0.89 | 0.54 | 166.69091 | 168.09091 | 166.30909 | 823278 |
| 1779813000 | 165.41818 | -2 | -1.19 | 167.49091 | 167.52727 | 165.03636 | 666564 |
| 1779726600 | 167.41818 | 3.44 | 2.10 | 165.2 | 167.50909 | 164.74545 | 700451 |
| 1779467400 | 163.98182 | 0.6 | 0.37 | 163.81818 | 165.92727 | 163.27273 | 971179 |
| 1779381000 | 163.38182 | 2.45 | 1.53 | 161.12727 | 163.94545 | 160.8 | 1054748 |
| 1779294600 | 160.92727 | 2.65 | 1.68 | 157.85455 | 161.76364 | 157.58182 | 1057972 |
| 1779208200 | 158.27273 | -0.36 | -0.23 | 158.8 | 159.2 | 157.47273 | 678317 |
| 1779121800 | 158.63636 | -1.58 | -0.99 | 155.94545 | 159.18182 | 155.50909 | 778611 |
| 1778862600 | 160.21818 | 0.22 | 0.14 | 161.56364 | 162.61818 | 160.21818 | 728066 |
| 1778776200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1778689800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1778603400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1778517000 | 160 | 0.8 | 0.50 | 159.09091 | 160.2 | 158.45455 | 661581 |
| 1778257800 | 159.2 | -1.44 | -0.89 | 159.54545 | 160.21818 | 159.09091 | 1001746 |
| 1778171400 | 160.63636 | -3.25 | -1.99 | 164.18182 | 164.18182 | 159.8 | 1220143 |
| 1778085000 | 163.89091 | 0.76 | 0.47 | 163.63636 | 165.52727 | 163.54545 | 1379394 |
| 1777998600 | 163.12727 | 1.64 | 1.01 | 161.89091 | 163.6 | 161.14545 | 748622 |
| 1777912200 | 161.49091 | -4.95 | -2.97 | 165.76364 | 165.89091 | 160.67273 | 1022684 |
| 1777566600 | 166.43636 | 2.25 | 1.37 | 163.63636 | 166.43636 | 163.61818 | 1097191 |
| 1777480200 | 164.18182 | -0.93 | -0.56 | 164.92727 | 165.29091 | 163.67273 | 650558 |
| 1777393800 | 165.10909 | -5.45 | -3.20 | 169.4 | 169.4 | 161.72727 | 1897429 |
| 1777307400 | 170.56364 | -0.67 | -0.39 | 170.72727 | 172.54545 | 170 | 774706 |
| 1777048200 | 171.23636 | 1.95 | 1.15 | 170.4 | 172.32727 | 170.18182 | 849879 |
| 1776961800 | 169.29091 | 0 | 0.00 | 169.29091 | 169.29091 | 169.29091 | 0 |
| 1776875400 | 169.29091 | -0.2 | -0.12 | 169.03636 | 170.52727 | 168.78182 | 626925 |
| 1776789000 | 169.49091 | 0.05 | 0.03 | 169.43636 | 170.43636 | 169.27273 | 619716 |
| 1776702600 | 169.43636 | 0.31 | 0.18 | 168.29091 | 169.8 | 168.16364 | 687720 |
| 1776443400 | 169.12727 | -0.31 | -0.18 | 169.36364 | 170.6 | 168.90909 | 1318067 |
| 1776357000 | 169.43636 | -0.71 | -0.42 | 170.54545 | 171.27273 | 169.16364 | 754208 |
| 1776270600 | 170.14545 | -0.11 | -0.06 | 169.90909 | 171.32727 | 169.61818 | 1067922 |
| 1776184200 | 170.25455 | -0.2 | -0.12 | 170.21818 | 171.32727 | 169.96364 | 1272269 |
| 1776097800 | 170.45455 | -0.95 | -0.55 | 170.45455 | 171.25455 | 169.30909 | 794416 |
| 1775838600 | 171.4 | 1.24 | 0.73 | 169.8 | 171.70909 | 169.61818 | 1103600 |
| 1775752200 | 170.16364 | 3.4 | 2.04 | 167.58182 | 170.16364 | 167.2 | 1349202 |
| 1775665800 | 166.76364 | 1.76 | 1.07 | 167.72727 | 167.8 | 164.47273 | 1750695 |
| 1775579400 | 165 | 1.36 | 0.83 | 164.54545 | 166.43636 | 164.29091 | 1026393 |
| 1775147400 | 163.63636 | 0 | 0.00 | 163.63636 | 163.63636 | 163.63636 | 0 |
| 1775061000 | 163.63636 | 3.29 | 2.05 | 161.74545 | 163.69091 | 161.45455 | 1196421 |
| 1774974600 | 160.34545 | 0 | 0.00 | 160.34545 | 160.34545 | 160.34545 | 0 |
| 1774888200 | 160.34545 | 3.13 | 1.99 | 157.54545 | 160.34545 | 157.05455 | 1104994 |
| 1774632600 | 157.21818 | 1.47 | 0.95 | 157.23636 | 158.25455 | 155.98182 | 967695 |
| 1774546200 | 155.74545 | 0.05 | 0.04 | 154.87273 | 157 | 154.83636 | 1201213 |
| 1774459800 | 155.69091 | 1.91 | 1.24 | 155.56364 | 156.90909 | 154.83636 | 1144291 |
| 1774373400 | 153.78182 | 3.27 | 2.17 | 151.38182 | 153.90909 | 151.14545 | 1091692 |
| 1774287000 | 150.50909 | -1.53 | -1.00 | 150 | 155.29091 | 148.65454 | 1315912 |
| 1774027800 | 152.03636 | -0.95 | -0.62 | 153.21818 | 154.70909 | 151.63636 | 2531757 |
| 1773941400 | 152.98182 | -2.13 | -1.37 | 152.83636 | 153.83636 | 151.96364 | 1826254 |
| 1773855000 | 155.10909 | -1.45 | -0.93 | 157.09091 | 157.16364 | 153.94545 | 1378085 |
| 1773768600 | 156.56364 | 0.02 | 0.01 | 155.65455 | 157.18182 | 155.29091 | 632915 |
| 1773682200 | 156.54545 | 1.25 | 0.81 | 155.67273 | 157.30909 | 154.98182 | 742855 |
| 1773423000 | 155.29091 | 0 | 0.00 | 155.29091 | 155.29091 | 155.29091 | 0 |
| 1773336600 | 155.29091 | -6.75 | -4.16 | 151.56364 | 155.29091 | 151 | 1055120 |
| 1773212400 | 162.03636 | 0 | 0.00 | 162.03636 | 162.03636 | 162.03636 | 0 |
| 1773126000 | 162.03636 | 0 | 0.00 | 162.03636 | 162.03636 | 162.03636 | 0 |
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
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
