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 | 8.6 | 1.42809697775 | 602.2 | 611.2 | 593.6 | 25435 | 600.56628006 | DE |
| 4 | 19.2 | 3.24543610548 | 591.6 | 613 | 577.4 | 51088 | 597.10432693 | DE |
| 12 | 136.3 | 28.7249736565 | 474.5 | 613 | 473.4 | 58841 | 560.50431736 | DE |
| 26 | 207.7 | 51.5256760109 | 403.1 | 613 | 400.2 | 58635 | 505.97903003 | DE |
| 52 | 270.8 | 79.6470588235 | 340 | 613 | 322.5 | 59724 | 430.64857475 | DE |
| 156 | 298.8 | 95.7692307692 | 312 | 613 | 224.1 | 65050 | 378.60375255 | DE |
| 260 | 465.8 | 321.24137931 | 145 | 613 | 93.05 | 74288 | 299.88411808 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735839000 | 610.79999 | 10.8 | 1.80 | 598 | 611.2 | 593.6 | 71477 |
| 1735666200 | 600 | 4.6 | 0.77 | 597 | 600 | 596.2 | 14047 |
| 1735579800 | 595.4 | -9.6 | -1.59 | 599.6 | 600 | 594.2 | 27925 |
| 1735320600 | 605 | 0.4 | 0.07 | 602.2 | 606.2 | 600.4 | 34333 |
| 1735061400 | 604.6 | 9.2 | 1.55 | 599.6 | 604.6 | 596.2 | 10016 |
| 1734975000 | 595.4 | -9.2 | -1.52 | 598 | 603 | 594.79999 | 51570 |
| 1734715800 | 604.6 | 4.8 | 0.80 | 597.79999 | 606.4 | 586.4 | 169990 |
| 1734629400 | 599.79999 | -10.2 | -1.67 | 599.79999 | 603 | 591.4 | 46080 |
| 1734543000 | 610 | 10.6 | 1.77 | 612.79999 | 613 | 600.4 | 67712 |
| 1734456600 | 599.4 | -6.4 | -1.06 | 599.79999 | 600 | 591.2 | 78625 |
| 1734370200 | 605.79999 | 25 | 4.30 | 581 | 606.6 | 578.6 | 60118 |
| 1734111000 | 580.79999 | -0.8 | -0.14 | 581 | 586.2 | 577.4 | 57845 |
| 1734024600 | 581.6 | 1.4 | 0.24 | 580.2 | 585 | 578.4 | 42013 |
| 1733938200 | 580.2 | 0.2 | 0.03 | 578.79999 | 587.79999 | 578.2 | 44226 |
| 1733851800 | 580 | -5.2 | -0.89 | 581.79999 | 588.79999 | 578.6 | 47528 |
| 1733765400 | 585.2 | -5.6 | -0.95 | 590.79999 | 593 | 581.79999 | 38700 |
| 1733506200 | 590.79999 | -1.2 | -0.20 | 590 | 594.79999 | 589.79999 | 37148 |
| 1733419800 | 592 | 2.2 | 0.37 | 591.6 | 595.79999 | 586.4 | 37067 |
| 1733333400 | 589.79999 | 1.6 | 0.27 | 582 | 591.6 | 577.79999 | 41959 |
| 1733247000 | 588.2 | -1.6 | -0.27 | 589 | 595.2 | 587.4 | 38969 |
| 1733160600 | 589.79999 | 3.4 | 0.58 | 588 | 591.4 | 586.2 | 57058 |
| 1732901400 | 586.4 | -4.4 | -0.74 | 590.2 | 591 | 581.2 | 52525 |
| 1732815000 | 590.79999 | 8.4 | 1.44 | 586.79999 | 592.6 | 583 | 24729 |
| 1732728600 | 582.4 | 5.8 | 1.01 | 579 | 586.79999 | 577 | 61679 |
| 1732642200 | 576.6 | -10.6 | -1.81 | 582.79999 | 585 | 572.79999 | 42446 |
| 1732555800 | 587.2 | 4.6 | 0.79 | 580.4 | 588.79999 | 577.2 | 262542 |
| 1732296600 | 582.6 | 17.8 | 3.15 | 571 | 583.79999 | 569.6 | 74861 |
| 1732210200 | 564.79999 | 11.2 | 2.02 | 550.6 | 564.79999 | 548.6 | 70582 |
| 1732123800 | 553.6 | 21.4 | 4.02 | 550.2 | 566.2 | 549.2 | 97740 |
| 1732037400 | 532.2 | -3.8 | -0.71 | 538 | 539.79999 | 527.79999 | 55410 |
| 1731951000 | 536 | -3.8 | -0.70 | 537.79999 | 544.2 | 529.6 | 47987 |
| 1731691800 | 539.79999 | -28.4 | -5.00 | 557.6 | 560.79999 | 534.79999 | 81226 |
| 1731605400 | 568.2 | 9.2 | 1.65 | 570 | 575.79999 | 561 | 66287 |
| 1731519000 | 559 | 0 | 0.00 | 559 | 559 | 559 | 0 |
| 1731432600 | 559 | 0 | 0.00 | 559 | 559 | 559 | 0 |
| 1731346200 | 559 | 4.6 | 0.83 | 554.4 | 565.2 | 554.4 | 43906 |
| 1731087000 | 554.4 | 5.2 | 0.95 | 549.2 | 554.6 | 547.4 | 51600 |
| 1731000600 | 549.2 | -4 | -0.72 | 547.6 | 554.2 | 545.2 | 45203 |
| 1730914200 | 553.2 | 5.2 | 0.95 | 551 | 564.6 | 550.2 | 64441 |
| 1730827800 | 548 | 5.2 | 0.96 | 541.79999 | 549 | 539 | 47191 |
| 1730741400 | 542.79999 | -8.8 | -1.60 | 541.6 | 551.4 | 537 | 72568 |
| 1730482200 | 551.6 | 10 | 1.85 | 521.4 | 552 | 520 | 95598 |
| 1730395800 | 541.6 | 30 | 5.86 | 527.2 | 556.79999 | 524 | 170395 |
| 1730309400 | 511.6 | 0.6 | 0.12 | 512.2 | 517 | 507.4 | 48618 |
| 1730223000 | 511 | -3.4 | -0.66 | 514 | 518 | 510.6 | 51184 |
| 1730136600 | 514.4 | -6.6 | -1.27 | 519.4 | 519.4 | 513 | 42164 |
| 1729873800 | 521 | 7.4 | 1.44 | 513.79999 | 524.6 | 511.4 | 41349 |
| 1729787400 | 513.6 | -9 | -1.72 | 515.6 | 520.79999 | 511 | 39104 |
| 1729701000 | 522.6 | 2 | 0.38 | 523 | 530.79999 | 521.6 | 39373 |
| 1729614600 | 520.6 | 8.4 | 1.64 | 515 | 520.6 | 511.6 | 28416 |
| 1729528200 | 512.2 | 2.8 | 0.55 | 517 | 523.2 | 512 | 53808 |
| 1729269000 | 509.4 | 6.6 | 1.31 | 503.8 | 509.6 | 500 | 45059 |
| 1729182600 | 502.8 | 5.4 | 1.09 | 502.8 | 506.4 | 499.2 | 37479 |
| 1729096200 | 497.4 | 0 | 0.00 | 497.4 | 497.4 | 497.4 | 0 |
| 1729009800 | 497.4 | 0.1 | 0.02 | 501.4 | 505 | 495.3 | 54705 |
| 1728923400 | 497.3 | 11.3 | 2.33 | 488.8 | 504.2 | 488.6 | 56372 |
| 1728664200 | 486 | 12.7 | 2.68 | 482.1 | 486.8 | 475.4 | 70868 |
| 1728577800 | 473.3 | 0 | 0.00 | 473.3 | 473.3 | 473.3 | 0 |
| 1728491400 | 473.3 | -6.6 | -1.38 | 479.9 | 483 | 470.3 | 34275 |
| 1728405000 | 479.9 | 0.3 | 0.06 | 475.4 | 481.1 | 472.8 | 63308 |
| 1728318600 | 479.6 | -0.9 | -0.19 | 480 | 487.5 | 479.6 | 34127 |
| 1728059400 | 480.5 | -18.8 | -3.77 | 488.6 | 493.9 | 474.9 | 90318 |
| 1727973000 | 499.3 | 2.6 | 0.52 | 499.4 | 502.4 | 495.4 | 33172 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
