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 | 100.299 | 2.24220479559 | 4473.231 | 4715.48 | 4426.168 | 0 | 0 | IX |
| 4 | 33.93 | 0.747422680412 | 4539.6 | 5064.189 | 4196.946 | 0 | 0 | IX |
| 12 | -4.771 | -0.104208963107 | 4578.301 | 5113.475 | 4196.946 | 0 | 0 | IX |
| 26 | 643.68 | 16.3792511165 | 3929.85 | 5113.475 | 3539.191 | 0 | 0 | IX |
| 52 | 1602.177 | 53.9207896201 | 2971.353 | 5113.475 | 2942.902 | 0 | 0 | IX |
| 156 | -1688.844 | -26.9681114542 | 6262.374 | 7223.396 | 2457.359 | 0 | 0 | IX |
| 260 | -3304.833 | -41.9482194461 | 7878.363 | 9642.193 | 1475.036 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4578.325 | 94.09 | 2.10 | 4600.93 | 4620.899 | 4517.067 | 0 |
| 1732728600 | 4484.238 | 0 | 0.00 | 4484.238 | 4484.238 | 4484.238 | 0 |
| 1732642200 | 4484.238 | -203.88 | -4.35 | 4596.062 | 4603.523 | 4477.345 | 0 |
| 1732555800 | 4688.122 | 63.45 | 1.37 | 4680.992 | 4715.4799 | 4618.774 | 0 |
| 1732296600 | 4624.6719 | 219.66 | 4.99 | 4473.231 | 4625.409 | 4426.168 | 0 |
| 1732210200 | 4405.008 | 67.46 | 1.56 | 4301.165 | 4419.097 | 4243.398 | 0 |
| 1732123800 | 4337.548 | 63.9 | 1.50 | 4418.536 | 4426.572 | 4325.7969 | 0 |
| 1732037400 | 4273.645 | -118.52 | -2.70 | 4407.523 | 4427.679 | 4196.946 | 0 |
| 1731951000 | 4392.167 | -23.76 | -0.54 | 4417.8819 | 4464.715 | 4333.228 | 0 |
| 1731691800 | 4415.925 | -256.19 | -5.48 | 4565.334 | 4588.22 | 4404 | 0 |
| 1731605400 | 4672.111 | 78.64 | 1.71 | 4627.1049 | 4720.0069 | 4614.709 | 0 |
| 1731519000 | 4593.475 | 23.64 | 0.52 | 4516.263 | 4593.475 | 4496.985 | 0 |
| 1731432600 | 4569.839 | -300.17 | -6.16 | 4753.945 | 4782.994 | 4558.967 | 0 |
| 1731346200 | 4870.0069 | 90.67 | 1.90 | 4848.678 | 4927.138 | 4848.678 | 0 |
| 1731087000 | 4779.337 | -21.25 | -0.44 | 4820.267 | 4855.74 | 4757.97 | 0 |
| 1731000600 | 4800.589 | 101.85 | 2.17 | 4684.27 | 4878.447 | 4684.27 | 0 |
| 1730914200 | 4698.741 | -89.8 | -1.88 | 4873.698 | 5064.189 | 4692.858 | 0 |
| 1730827800 | 4788.542 | 99.42 | 2.12 | 4766.292 | 4840.911 | 4765.177 | 0 |
| 1730741400 | 4689.126 | -107.38 | -2.24 | 4731.064 | 4836.4799 | 4689.126 | 0 |
| 1730482200 | 4796.504 | 176.46 | 3.82 | 4539.6 | 4812.563 | 4539.6 | 0 |
| 1730395800 | 4620.041 | -53.2 | -1.14 | 4620.796 | 4740.444 | 4521.9 | 0 |
| 1730309400 | 4673.245 | -186.79 | -3.84 | 4816.212 | 4830.452 | 4671.491 | 0 |
| 1730223000 | 4860.03 | -59.48 | -1.21 | 4935.25 | 4983.598 | 4836.328 | 0 |
| 1730136600 | 4919.5069 | 25.73 | 0.53 | 4921.2659 | 4945.784 | 4857.562 | 0 |
| 1729873800 | 4893.776 | 63.93 | 1.32 | 4806.702 | 4950.833 | 4799.894 | 0 |
| 1729787400 | 4829.8459 | -27.72 | -0.57 | 4818.603 | 4918.227 | 4818.603 | 0 |
| 1729701000 | 4857.566 | 6.13 | 0.13 | 4851.633 | 4915.401 | 4821.637 | 0 |
| 1729614600 | 4851.433 | -56.02 | -1.14 | 4896.168 | 4919.359 | 4772.569 | 0 |
| 1729528200 | 4907.451 | -100.99 | -2.02 | 5011.9979 | 5051.243 | 4907.451 | 0 |
| 1729269000 | 5008.438 | -34.76 | -0.69 | 4974.917 | 5023.386 | 4943.746 | 0 |
| 1729182600 | 5043.197 | 92.18 | 1.86 | 4965.685 | 5058.4219 | 4944.403 | 0 |
| 1729096200 | 4951.018 | -32.43 | -0.65 | 4943.71 | 4967.764 | 4911.983 | 0 |
| 1729009800 | 4983.448 | 16.82 | 0.34 | 5015.731 | 5033.517 | 4939.917 | 0 |
| 1728923400 | 4966.628 | 90.22 | 1.85 | 4905.064 | 4966.628 | 4873.744 | 0 |
| 1728664200 | 4876.408 | 121.29 | 2.55 | 4735.852 | 4877.303 | 4721.13 | 0 |
| 1728577800 | 4755.12 | -3.38 | -0.07 | 4760.2569 | 4853.054 | 4726.483 | 0 |
| 1728491400 | 4758.4979 | 73.46 | 1.57 | 4689.402 | 4773.944 | 4689.402 | 0 |
| 1728405000 | 4685.037 | -133.23 | -2.77 | 4728.693 | 4746.169 | 4655.659 | 0 |
| 1728318600 | 4818.263 | -94.84 | -1.93 | 4946.61 | 4949.174 | 4818.263 | 0 |
| 1728059400 | 4913.103 | 18.13 | 0.37 | 4849.7479 | 4953.499 | 4832.094 | 0 |
| 1727973000 | 4894.978 | -90.43 | -1.81 | 4978.665 | 4988.5469 | 4871.103 | 0 |
| 1727886600 | 4985.403 | -58.63 | -1.16 | 5012.236 | 5041.774 | 4931.958 | 0 |
| 1727800200 | 5044.035 | 95.12 | 1.92 | 5013.781 | 5113.475 | 5001.843 | 0 |
| 1727713800 | 4948.911 | -67.45 | -1.34 | 4958.928 | 5036.381 | 4908.447 | 0 |
| 1727454600 | 5016.36 | 125.66 | 2.57 | 4889.627 | 5037.782 | 4876.563 | 0 |
| 1727368200 | 4890.704 | 76.34 | 1.59 | 4941.313 | 4955.336 | 4873.307 | 0 |
| 1727281800 | 4814.36 | 37.27 | 0.78 | 4750.682 | 4863.496 | 4750.682 | 0 |
| 1727195400 | 4777.092 | 47.52 | 1.00 | 4813.082 | 4854.996 | 4675.536 | 0 |
| 1727109000 | 4729.572 | -55.58 | -1.16 | 4659.412 | 4766.216 | 4658.541 | 0 |
| 1726849800 | 4785.147 | -18.77 | -0.39 | 4785.147 | 4808.296 | 4658.29 | 0 |
| 1726763400 | 4803.912 | 93.06 | 1.98 | 4792.13 | 4823.981 | 4742.475 | 0 |
| 1726677000 | 4710.854 | -50.55 | -1.06 | 4687.447 | 4741.751 | 4648.149 | 0 |
| 1726590600 | 4761.403 | -17.82 | -0.37 | 4804.6319 | 4846.9489 | 4761.403 | 0 |
| 1726504200 | 4779.224 | -5.13 | -0.11 | 4739.359 | 4857.701 | 4728.408 | 0 |
| 1726245000 | 4784.353 | 93.93 | 2.00 | 4699.293 | 4803.977 | 4684.701 | 0 |
| 1726158600 | 4690.427 | 68.37 | 1.48 | 4704.385 | 4720.5649 | 4626.039 | 0 |
| 1726072200 | 4622.0559 | -6.28 | -0.14 | 4588.447 | 4662.326 | 4553.899 | 0 |
| 1725985800 | 4628.332 | -147.08 | -3.08 | 4784.4979 | 4827.6409 | 4628.332 | 0 |
| 1725899400 | 4775.415 | 225.2 | 4.95 | 4601.095 | 4775.415 | 4601.095 | 0 |
| 1725640200 | 4550.215 | -37.11 | -0.81 | 4578.301 | 4681.952 | 4513.773 | 0 |
| 1725553800 | 4587.329 | 41.83 | 0.92 | 4487.5159 | 4648.122 | 4487.5159 | 0 |
| 1725467400 | 4545.4979 | 67.18 | 1.50 | 4312.616 | 4545.4979 | 4312.616 | 0 |
| 1725381000 | 4478.321 | -108.51 | -2.37 | 4604.793 | 4619.217 | 4460.95 | 0 |
| 1725294600 | 4586.828 | -16.45 | -0.36 | 4594.512 | 4604.62 | 4509.91 | 0 |
| 1725035400 | 4603.28 | 30.98 | 0.68 | 4579.425 | 4620.037 | 4572.511 | 0 |
| 1724949000 | 4572.304 | 133.8 | 3.01 | 4442.8729 | 4572.304 | 4442.8729 | 0 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
