Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -109.5 | -1.90773197672 | 5739.8 | 5817.71 | 5624.84 | 0 | 0 | IX |
| 4 | 44.23 | 0.791791008706 | 5586.07 | 5817.71 | 5546.1 | 0 | 0 | IX |
| 12 | 152.04 | 2.77533377386 | 5478.26 | 5817.71 | 5244.38 | 0 | 0 | IX |
| 26 | 409.96 | 7.8531283403 | 5220.34 | 5817.71 | 4774.82 | 0 | 0 | IX |
| 52 | 997.92 | 21.5422741658 | 4632.38 | 5817.71 | 4631.38 | 0 | 0 | IX |
| 156 | 2142.51 | 61.4288704308 | 3487.79 | 5817.71 | 3271.53 | 0 | 0 | IX |
| 260 | 1474.59 | 35.4834673257 | 4155.71 | 5817.71 | 3269.91 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783441800 | 5724.43 | -8.02 | -0.14 | 5729.82 | 5762.97 | 5720.89 | 0 |
| 1783355400 | 5732.45 | -81.2 | -1.40 | 5799.46 | 5811.6899 | 5718.2 | 0 |
| 1783096200 | 5813.65 | 110.66 | 1.94 | 5784.16 | 5817.71 | 5768.09 | 0 |
| 1783009800 | 5702.99 | 0 | 0.00 | 5702.99 | 5702.99 | 5702.99 | 0 |
| 1782923400 | 5702.99 | -48.37 | -0.84 | 5739.8 | 5755.25 | 5697.34 | 0 |
| 1782837000 | 5751.36 | 32.08 | 0.56 | 5735.87 | 5775.81 | 5730.83 | 0 |
| 1782750600 | 5719.28 | -20.5 | -0.36 | 5721.47 | 5739.75 | 5707.3 | 0 |
| 1782491400 | 5739.78 | 7.73 | 0.13 | 5733.92 | 5746.08 | 5695.12 | 0 |
| 1782405000 | 5732.05 | 60.39 | 1.06 | 5676.9799 | 5749.12 | 5663.16 | 0 |
| 1782318600 | 5671.66 | -41.39 | -0.72 | 5702.83 | 5703.34 | 5657.68 | 0 |
| 1782232200 | 5713.05 | 7.22 | 0.13 | 5665.55 | 5724.87 | 5665.55 | 0 |
| 1782145800 | 5705.83 | 56.95 | 1.01 | 5657.07 | 5705.83 | 5649.24 | 0 |
| 1781886600 | 5648.88 | 0 | 0.00 | 5648.88 | 5648.88 | 5648.88 | 0 |
| 1781800200 | 5648.88 | -54.84 | -0.96 | 5694.16 | 5695.4399 | 5631.65 | 0 |
| 1781713800 | 5703.72 | 39.19 | 0.69 | 5666.1 | 5703.72 | 5636.71 | 0 |
| 1781627400 | 5664.53 | -19.2 | -0.34 | 5689.43 | 5701.24 | 5658.09 | 0 |
| 1781541000 | 5683.7299 | -53.46 | -0.93 | 5766 | 5775.17 | 5683.7299 | 0 |
| 1781281800 | 5737.1899 | 90.32 | 1.60 | 5675.91 | 5738.75 | 5675.91 | 0 |
| 1781195400 | 5646.87 | 48.28 | 0.86 | 5593.95 | 5665.53 | 5584.6 | 0 |
| 1781109000 | 5598.59 | 33.47 | 0.60 | 5586.07 | 5613.21 | 5546.1 | 0 |
| 1781022600 | 5565.12 | 15.89 | 0.29 | 5542.97 | 5610.3 | 5542.08 | 0 |
| 1780936200 | 5549.2299 | -30.37 | -0.54 | 5536.7299 | 5577.3 | 5516.95 | 0 |
| 1780677000 | 5579.6 | 41.27 | 0.75 | 5532.7299 | 5579.6 | 5528.21 | 0 |
| 1780590600 | 5538.33 | 38.03 | 0.69 | 5500.13 | 5551.67 | 5498.06 | 0 |
| 1780504200 | 5500.3 | -49.26 | -0.89 | 5510.88 | 5517.05 | 5482.86 | 0 |
| 1780417800 | 5549.56 | -28.09 | -0.50 | 5578.99 | 5592.81 | 5535.16 | 0 |
| 1780331400 | 5577.65 | -5.74 | -0.10 | 5562.91 | 5611.31 | 5554.59 | 0 |
| 1780072200 | 5583.39 | -19.64 | -0.35 | 5605.3 | 5619.72 | 5583.39 | 0 |
| 1779985800 | 5603.03 | -10.55 | -0.19 | 5588.65 | 5612.89 | 5561.4799 | 0 |
| 1779899400 | 5613.58 | 9.79 | 0.17 | 5607.29 | 5650.4399 | 5607.29 | 0 |
| 1779813000 | 5603.79 | -45.24 | -0.80 | 5631.54 | 5643.6 | 5602.35 | 0 |
| 1779726600 | 5649.03 | 59.06 | 1.06 | 5615.29 | 5651.8 | 5611.42 | 0 |
| 1779467400 | 5589.97 | 39.15 | 0.71 | 5562.59 | 5606.1 | 5550.99 | 0 |
| 1779381000 | 5550.82 | 48.78 | 0.89 | 5493.51 | 5560.72 | 5491.1899 | 0 |
| 1779294600 | 5502.04 | 74.22 | 1.37 | 5429.09 | 5529.55 | 5417.52 | 0 |
| 1779208200 | 5427.82 | 4.59 | 0.08 | 5420.89 | 5447.63 | 5419.66 | 0 |
| 1779121800 | 5423.2299 | -44.04 | -0.81 | 5401.47 | 5456.15 | 5396.62 | 0 |
| 1778862600 | 5467.27 | -65.14 | -1.18 | 5503.78 | 5522.07 | 5457.17 | 0 |
| 1778776200 | 5532.41 | 23.63 | 0.43 | 5505.15 | 5532.84 | 5502.54 | 0 |
| 1778689800 | 5508.78 | 39.05 | 0.71 | 5489.58 | 5523.32 | 5473.86 | 0 |
| 1778603400 | 5469.7299 | -28.21 | -0.51 | 5437.72 | 5473.22 | 5428.7 | 0 |
| 1778517000 | 5497.9399 | 34.62 | 0.63 | 5468.61 | 5522.4399 | 5462.52 | 0 |
| 1778257800 | 5463.32 | -6.43 | -0.12 | 5441.17 | 5471.5 | 5427.49 | 0 |
| 1778171400 | 5469.75 | -85.4 | -1.54 | 5527.87 | 5570.3 | 5469.75 | 0 |
| 1778085000 | 5555.15 | 115.01 | 2.11 | 5470.71 | 5567.51 | 5470.71 | 0 |
| 1777998600 | 5440.14 | 87.96 | 1.64 | 5411.9399 | 5467.54 | 5409.15 | 0 |
| 1777912200 | 5352.18 | 107.8 | 2.06 | 5377.84 | 5388.78 | 5330.25 | 0 |
| 1777566600 | 5244.38 | -35.31 | -0.67 | 5244.38 | 5354.11 | 5244.38 | 0 |
| 1777480200 | 5279.6899 | -75.8 | -1.42 | 5332.24 | 5332.4799 | 5265.86 | 0 |
| 1777393800 | 5355.49 | 0 | 0.00 | 5355.49 | 5355.49 | 5355.49 | 0 |
| 1777307400 | 5355.49 | 12.78 | 0.24 | 5335.51 | 5369.08 | 5325.37 | 0 |
| 1777048200 | 5342.71 | -49.32 | -0.91 | 5355.93 | 5384.13 | 5321.32 | 0 |
| 1776961800 | 5392.03 | 5.24 | 0.10 | 5346.89 | 5396.15 | 5342.1 | 0 |
| 1776875400 | 5386.79 | -44.59 | -0.82 | 5427.95 | 5443.12 | 5380.45 | 0 |
| 1776789000 | 5431.38 | -79.79 | -1.45 | 5504.97 | 5527.03 | 5423.59 | 0 |
| 1776702600 | 5511.17 | -60.93 | -1.09 | 5515.15 | 5533.78 | 5498.99 | 0 |
| 1776443400 | 5572.1 | 88.56 | 1.62 | 5466.41 | 5572.43 | 5465.39 | 0 |
| 1776357000 | 5483.54 | 8.38 | 0.15 | 5479.39 | 5506.85 | 5469.85 | 0 |
| 1776270600 | 5475.16 | -10.75 | -0.20 | 5478.26 | 5495.97 | 5466.54 | 0 |
| 1776184200 | 5485.91 | 59.06 | 1.09 | 5456.16 | 5496.83 | 5452.21 | 0 |
| 1776097800 | 5426.85 | 9.59 | 0.18 | 5402.49 | 5447.95 | 5402.49 | 0 |
| 1775838600 | 5417.26 | 0 | 0.00 | 5417.26 | 5417.26 | 5417.26 | 0 |
| 1775752200 | 5417.26 | 24.55 | 0.46 | 5388.03 | 5417.26 | 5357.87 | 0 |
| 1775665800 | 5392.71 | 185.55 | 3.56 | 5360.1 | 5416.59 | 5349.72 | 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
