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 | -61.2 | -0.76313033069 | 8019.6 | 8051.45 | 7913.76 | 0 | 0 | IX |
| 4 | 22.16 | 0.27922542665 | 7936.24 | 8194.95 | 7854.6 | 0 | 0 | IX |
| 12 | -384.45 | -4.60813750697 | 8342.85 | 8344.88 | 7782.39 | 0 | 0 | IX |
| 26 | -254.32 | -3.09665981551 | 8212.72 | 8878.62 | 7782.39 | 0 | 0 | IX |
| 52 | -1003.96 | -11.201960198 | 8962.36 | 9370.4 | 7782.39 | 0 | 0 | IX |
| 156 | -3060.03 | -27.7719239492 | 11018.43 | 11061.65 | 7412.3 | 0 | 0 | IX |
| 260 | -6757.74 | -45.9206014621 | 14716.14 | 15297.29 | 7412.3 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781109000 | 7958.4 | 13.64 | 0.17 | 7920.76 | 7984.27 | 7916.4 | 0 |
| 1781022600 | 7944.76 | 0 | 0.00 | 7944.76 | 7944.76 | 7944.76 | 0 |
| 1780936200 | 7944.76 | -63.52 | -0.79 | 7981.86 | 7996.09 | 7913.76 | 0 |
| 1780677000 | 8008.28 | -7.37 | -0.09 | 8051.12 | 8070.68 | 7998.62 | 0 |
| 1780590600 | 8015.65 | 24.28 | 0.30 | 8019.6 | 8051.45 | 8002.83 | 0 |
| 1780504200 | 7991.37 | -84.29 | -1.04 | 8052.69 | 8077.87 | 7991.37 | 0 |
| 1780417800 | 8075.66 | -6.82 | -0.08 | 8096.09 | 8110.93 | 8058.57 | 0 |
| 1780331400 | 8082.48 | -35.06 | -0.43 | 8147.41 | 8179.14 | 8079.52 | 0 |
| 1780072200 | 8117.54 | -8.66 | -0.11 | 8151.92 | 8194.95 | 8117.54 | 0 |
| 1779985800 | 8126.2 | 60.39 | 0.75 | 8067.73 | 8134.34 | 8064.98 | 0 |
| 1779899400 | 8065.81 | 56.83 | 0.71 | 8035.97 | 8096.15 | 8029.23 | 0 |
| 1779813000 | 8008.98 | -60.68 | -0.75 | 8066.36 | 8066.36 | 8004.62 | 0 |
| 1779726600 | 8069.66 | 77.95 | 0.98 | 8013.63 | 8071.25 | 8012.14 | 0 |
| 1779467400 | 7991.71 | -21.45 | -0.27 | 8012.3 | 8030.67 | 7975.81 | 0 |
| 1779381000 | 8013.16 | 10.66 | 0.13 | 8025.57 | 8051.5 | 7997.29 | 0 |
| 1779294600 | 8002.5 | 93.1 | 1.18 | 7930.44 | 8015.55 | 7904.29 | 0 |
| 1779208200 | 7909.4 | 34.42 | 0.44 | 7889.28 | 7951.22 | 7873.54 | 0 |
| 1779121800 | 7874.98 | -25.05 | -0.32 | 7893.95 | 7912.64 | 7854.6 | 0 |
| 1778862600 | 7900.03 | -67.65 | -0.85 | 7936.24 | 7956.44 | 7897.53 | 0 |
| 1778776200 | 7967.68 | 70.66 | 0.89 | 7912.54 | 7970.13 | 7890.35 | 0 |
| 1778689800 | 7897.02 | -15.57 | -0.20 | 7950.5 | 7954.25 | 7875.18 | 0 |
| 1778603400 | 7912.59 | -42.68 | -0.54 | 7941.26 | 7942.91 | 7901.1 | 0 |
| 1778517000 | 7955.27 | -52.33 | -0.65 | 7987.56 | 7996.89 | 7955.27 | 0 |
| 1778257800 | 8007.6 | -6.95 | -0.09 | 8007.34 | 8039.2 | 7991.98 | 0 |
| 1778171400 | 8014.55 | -71.39 | -0.88 | 8043.36 | 8060.87 | 8014.55 | 0 |
| 1778085000 | 8085.94 | 66.51 | 0.83 | 8014.42 | 8140.56 | 8002.63 | 0 |
| 1777998600 | 8019.43 | 0 | 0.00 | 8019.43 | 8019.43 | 8019.43 | 0 |
| 1777912200 | 8019.43 | -48.49 | -0.60 | 8117.61 | 8119.34 | 8019.43 | 0 |
| 1777566600 | 8067.92 | 1.51 | 0.02 | 8067.92 | 8121.83 | 8056.32 | 0 |
| 1777480200 | 8066.41 | -75.87 | -0.93 | 8122.56 | 8171.61 | 8066.41 | 0 |
| 1777393800 | 8142.28 | 0 | 0.00 | 8142.28 | 8142.28 | 8142.28 | 0 |
| 1777307400 | 8142.28 | 14.65 | 0.18 | 8145.91 | 8169.04 | 8127.59 | 0 |
| 1777048200 | 8127.63 | -26.8 | -0.33 | 8133.38 | 8163.07 | 8105.19 | 0 |
| 1776961800 | 8154.43 | -5.89 | -0.07 | 8189.53 | 8195.41 | 8140.4 | 0 |
| 1776875400 | 8160.32 | -15.55 | -0.19 | 8199.95 | 8212.6 | 8160.32 | 0 |
| 1776789000 | 8175.87 | -50.12 | -0.61 | 8241.09 | 8271.3799 | 8175.87 | 0 |
| 1776702600 | 8225.99 | -54.59 | -0.66 | 8228.85 | 8237.74 | 8179.88 | 0 |
| 1776443400 | 8280.58 | 95.46 | 1.17 | 8210.72 | 8280.58 | 8191.71 | 0 |
| 1776357000 | 8185.12 | -35.27 | -0.43 | 8218.4599 | 8226.7 | 8173.74 | 0 |
| 1776270600 | 8220.39 | 40 | 0.49 | 8190.66 | 8246.55 | 8190.66 | 0 |
| 1776184200 | 8180.39 | 103.62 | 1.28 | 8096.35 | 8201.7099 | 8083.27 | 0 |
| 1776097800 | 8076.77 | 10.57 | 0.13 | 8036.85 | 8076.77 | 8035.55 | 0 |
| 1775838600 | 8066.2 | 0 | 0.00 | 8066.2 | 8066.2 | 8066.2 | 0 |
| 1775752200 | 8066.2 | 128.78 | 1.62 | 8100.36 | 8106.56 | 8057.66 | 0 |
| 1775665800 | 7937.42 | 0 | 0.00 | 7937.42 | 7937.42 | 7937.42 | 0 |
| 1775579400 | 7937.42 | -97.3 | -1.21 | 8060.43 | 8086.96 | 7930.71 | 0 |
| 1775147400 | 8034.72 | -7.74 | -0.10 | 7980.34 | 8044.27 | 7956.07 | 0 |
| 1775061000 | 8042.46 | 167.37 | 2.13 | 7970.75 | 8046.31 | 7969.89 | 0 |
| 1774974600 | 7875.09 | 33.83 | 0.43 | 7855.77 | 7900.03 | 7846.97 | 0 |
| 1774888200 | 7841.26 | -41.98 | -0.53 | 7846.07 | 7846.07 | 7782.39 | 0 |
| 1774632600 | 7883.24 | -133.27 | -1.66 | 7994 | 8001.45 | 7883.24 | 0 |
| 1774546200 | 8016.51 | -27.39 | -0.34 | 8067.94 | 8067.98 | 7993.76 | 0 |
| 1774459800 | 8043.9 | 16.28 | 0.20 | 8072.36 | 8146.71 | 8043.9 | 0 |
| 1774373400 | 8027.62 | -67.66 | -0.84 | 8088.44 | 8104.64 | 8027.62 | 0 |
| 1774287000 | 8095.28 | -41.67 | -0.51 | 8022.16 | 8151.5 | 7854.53 | 0 |
| 1774027800 | 8136.95 | -98.37 | -1.19 | 8298.67 | 8298.67 | 8136.95 | 0 |
| 1773941400 | 8235.32 | -201.95 | -2.39 | 8342.85 | 8344.8799 | 8235.32 | 0 |
| 1773855000 | 8437.27 | 40.37 | 0.48 | 8432.59 | 8481.72 | 8417.87 | 0 |
| 1773768600 | 8396.9 | -29.98 | -0.36 | 8434.43 | 8445.01 | 8396.9 | 0 |
| 1773682200 | 8426.8799 | 0 | 0.00 | 8426.8799 | 8426.8799 | 8426.8799 | 0 |
| 1773423000 | 8426.8799 | -110.7 | -1.30 | 8508.49 | 8521.5 | 8426.8799 | 0 |
| 1773336600 | 8537.58 | -25.77 | -0.30 | 8575.81 | 8589.24 | 8515.77 | 0 |
| 1773250200 | 8563.35 | 3.87 | 0.05 | 8582.04 | 8585.52 | 8535.29 | 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
