Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.22 | -0.322199378247 | 5034.15 | 5079.88 | 4978.97 | 0 | 0 | IX |
| 4 | 89.39 | 1.81372171069 | 4928.54 | 5079.88 | 4918.25 | 0 | 0 | IX |
| 12 | 292.82 | 6.19710440604 | 4725.11 | 5079.88 | 4609.4 | 0 | 0 | IX |
| 26 | 447 | 9.77919154308 | 4570.93 | 5079.88 | 4220.77 | 0 | 0 | IX |
| 52 | 789 | 18.6572017035 | 4228.93 | 5079.88 | 4186.09 | 0 | 0 | IX |
| 156 | 1887.3 | 60.284990561 | 3130.63 | 5079.88 | 2927.43 | 0 | 0 | IX |
| 260 | 1854.38 | 58.6170599485 | 3163.55 | 5079.88 | 2674.1 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783701000 | 5017.93 | 5.69 | 0.11 | 5016.11 | 5039.13 | 5009.34 | 0 |
| 1783614600 | 5012.24 | 16.35 | 0.33 | 5027.76 | 5038.58 | 5000.11 | 0 |
| 1783528200 | 4995.89 | -52.1 | -1.03 | 5025.38 | 5034.76 | 4978.97 | 0 |
| 1783441800 | 5047.99 | 6.69 | 0.13 | 5055.55 | 5079.88 | 5047.92 | 0 |
| 1783355400 | 5041.3 | -11.21 | -0.22 | 5056.57 | 5076.42 | 5034.57 | 0 |
| 1783096200 | 5052.51 | 86.35 | 1.74 | 5034.15 | 5061.92 | 5022.46 | 0 |
| 1783009800 | 4966.16 | 0 | 0.00 | 4966.16 | 4966.16 | 4966.16 | 0 |
| 1782923400 | 4966.16 | -21.53 | -0.43 | 4986.26 | 4986.29 | 4941.08 | 0 |
| 1782837000 | 4987.6899 | 23.25 | 0.47 | 4969.07 | 4997.26 | 4966.79 | 0 |
| 1782750600 | 4964.4399 | -7.8 | -0.16 | 4968.14 | 4976.1899 | 4953.76 | 0 |
| 1782491400 | 4972.24 | -2.71 | -0.05 | 4979.87 | 4979.87 | 4946.46 | 0 |
| 1782405000 | 4974.95 | 10.83 | 0.22 | 4959.6 | 5001.93 | 4958.56 | 0 |
| 1782318600 | 4964.12 | 9.75 | 0.20 | 4959.67 | 4974.07 | 4951.08 | 0 |
| 1782232200 | 4954.37 | -21.72 | -0.44 | 4942.88 | 4970.97 | 4930.91 | 0 |
| 1782145800 | 4976.09 | 25.64 | 0.52 | 4954.49 | 4976.82 | 4940.18 | 0 |
| 1781886600 | 4950.45 | 0 | 0.00 | 4950.45 | 4950.45 | 4950.45 | 0 |
| 1781800200 | 4950.45 | -21.72 | -0.44 | 4958.33 | 4963.4399 | 4918.25 | 0 |
| 1781713800 | 4972.17 | 16.97 | 0.34 | 4950.25 | 4972.17 | 4923.1899 | 0 |
| 1781627400 | 4955.2 | -8.09 | -0.16 | 4971.85 | 4984.13 | 4955.2 | 0 |
| 1781541000 | 4963.29 | -4.91 | -0.10 | 5019.36 | 5025.92 | 4962.35 | 0 |
| 1781281800 | 4968.2 | 86.57 | 1.77 | 4928.54 | 4968.2 | 4922.36 | 0 |
| 1781195400 | 4881.63 | 15.05 | 0.31 | 4870.45 | 4914.09 | 4863.28 | 0 |
| 1781109000 | 4866.58 | 6.19 | 0.13 | 4871.01 | 4873.75 | 4816.47 | 0 |
| 1781022600 | 4860.39 | 30.96 | 0.64 | 4825.33 | 4893.04 | 4825.07 | 0 |
| 1780936200 | 4829.43 | -26.41 | -0.54 | 4821.65 | 4856.52 | 4811.37 | 0 |
| 1780677000 | 4855.84 | 5.89 | 0.12 | 4845.02 | 4869.85 | 4844.33 | 0 |
| 1780590600 | 4849.95 | 9.37 | 0.19 | 4836.4 | 4864.87 | 4830.49 | 0 |
| 1780504200 | 4840.58 | -47.56 | -0.97 | 4877.63 | 4888.72 | 4840.58 | 0 |
| 1780417800 | 4888.14 | 9.08 | 0.19 | 4897.96 | 4903.78 | 4880.02 | 0 |
| 1780331400 | 4879.06 | -9.34 | -0.19 | 4873.58 | 4895.95 | 4848.89 | 0 |
| 1780072200 | 4888.4 | -12.01 | -0.25 | 4909.63 | 4913.1899 | 4878.27 | 0 |
| 1779985800 | 4900.41 | -30.65 | -0.62 | 4910.96 | 4922.55 | 4886.99 | 0 |
| 1779899400 | 4931.06 | -15.37 | -0.31 | 4948.26 | 4960.43 | 4931.06 | 0 |
| 1779813000 | 4946.43 | -29.59 | -0.59 | 4971.85 | 4980.57 | 4946.43 | 0 |
| 1779726600 | 4976.02 | 45.6 | 0.92 | 4960.52 | 4983.27 | 4948.03 | 0 |
| 1779467400 | 4930.42 | 33.35 | 0.68 | 4904.96 | 4944.75 | 4900.02 | 0 |
| 1779381000 | 4897.07 | 46.81 | 0.97 | 4849.99 | 4901.95 | 4848.84 | 0 |
| 1779294600 | 4850.26 | 43.67 | 0.91 | 4792.67 | 4869.56 | 4783.67 | 0 |
| 1779208200 | 4806.59 | -7.3 | -0.15 | 4829.22 | 4850.64 | 4804.76 | 0 |
| 1779121800 | 4813.89 | 32.51 | 0.68 | 4757.65 | 4831.34 | 4755.2299 | 0 |
| 1778862600 | 4781.38 | -59.77 | -1.23 | 4814.64 | 4816.01 | 4772.2 | 0 |
| 1778776200 | 4841.15 | 46.07 | 0.96 | 4822.7 | 4846.9399 | 4817.47 | 0 |
| 1778689800 | 4795.08 | 59.23 | 1.25 | 4781.42 | 4802.39 | 4778.34 | 0 |
| 1778603400 | 4735.85 | -33.99 | -0.71 | 4734.11 | 4755.66 | 4723.59 | 0 |
| 1778517000 | 4769.84 | 16.76 | 0.35 | 4743.75 | 4785.24 | 4742 | 0 |
| 1778257800 | 4753.08 | -16.94 | -0.36 | 4743.9 | 4765.81 | 4727.33 | 0 |
| 1778171400 | 4770.02 | -43.75 | -0.91 | 4825.91 | 4826.41 | 4770.02 | 0 |
| 1778085000 | 4813.77 | 80.11 | 1.69 | 4795.24 | 4832.31 | 4764.13 | 0 |
| 1777998600 | 4733.66 | 30.4 | 0.65 | 4715.66 | 4751.06 | 4712.08 | 0 |
| 1777912200 | 4703.26 | 11.26 | 0.24 | 4722.54 | 4733.7 | 4688.75 | 0 |
| 1777566600 | 4692 | 70.24 | 1.52 | 4617.2299 | 4695.84 | 4611.62 | 0 |
| 1777480200 | 4621.76 | -52.87 | -1.13 | 4661.12 | 4661.82 | 4609.4 | 0 |
| 1777393800 | 4674.63 | 0 | 0.00 | 4674.63 | 4674.63 | 4674.63 | 0 |
| 1777307400 | 4674.63 | -3.66 | -0.08 | 4670.3 | 4698.27 | 4654.65 | 0 |
| 1777048200 | 4678.29 | -11.42 | -0.24 | 4666.24 | 4699.58 | 4651.57 | 0 |
| 1776961800 | 4689.71 | -14.4 | -0.31 | 4677.6899 | 4692.55 | 4652.68 | 0 |
| 1776875400 | 4704.11 | -29.28 | -0.62 | 4735.9 | 4745 | 4704.11 | 0 |
| 1776789000 | 4733.39 | -11.74 | -0.25 | 4748.35 | 4774.89 | 4723.88 | 0 |
| 1776702600 | 4745.13 | -43.94 | -0.92 | 4750.33 | 4762.85 | 4735.01 | 0 |
| 1776443400 | 4789.07 | 55.61 | 1.17 | 4725.11 | 4791.33 | 4720.65 | 0 |
| 1776357000 | 4733.46 | 19.16 | 0.41 | 4723.31 | 4755.4799 | 4720.15 | 0 |
| 1776270600 | 4714.3 | 16.24 | 0.35 | 4702.31 | 4721.71 | 4691.95 | 0 |
| 1776184200 | 4698.06 | 39.96 | 0.86 | 4682.31 | 4707.01 | 4682.31 | 0 |
| 1776097800 | 4658.1 | 9.87 | 0.21 | 4625.16 | 4661.66 | 4623.65 | 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
