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 | -803.39 | -5.05802573367 | 15883.47 | 15913.78 | 14951.13 | 0 | 0 | IX |
| 4 | -264.21 | -1.72187830131 | 15344.29 | 16047.18 | 14951.13 | 0 | 0 | IX |
| 12 | 1088.73 | 7.78145068203 | 13991.35 | 16047.18 | 13285 | 0 | 0 | IX |
| 26 | 1139.58 | 8.17459918941 | 13940.5 | 16047.18 | 13285 | 0 | 0 | IX |
| 52 | 1365.24 | 9.9544726734 | 13714.84 | 16047.18 | 13285 | 0 | 0 | IX |
| 156 | 1250.03 | 9.03850672991 | 13830.05 | 16047.18 | 11489.36 | 0 | 0 | IX |
| 260 | -117.05 | -0.770211217513 | 15197.13 | 16047.18 | 11465.21 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780677000 | 15120.41 | -122.74 | -0.81 | 15268.82 | 15360.33 | 15096.91 | 0 |
| 1780590600 | 15243.15 | 131.79 | 0.87 | 15149.26 | 15243.15 | 15075.49 | 0 |
| 1780504200 | 15111.36 | -90.84 | -0.60 | 15185.02 | 15217.75 | 15111.36 | 0 |
| 1780417800 | 15202.2 | -467.83 | -2.99 | 15755.26 | 15755.26 | 15202.2 | 0 |
| 1780331400 | 15670.03 | -233.54 | -1.47 | 15883.47 | 15913.78 | 15620.91 | 0 |
| 1780072200 | 15903.57 | -23.99 | -0.15 | 15996.36 | 16047.18 | 15872.92 | 0 |
| 1779985800 | 15927.56 | 239.34 | 1.53 | 15767.73 | 15927.56 | 15751.06 | 0 |
| 1779899400 | 15688.22 | 7.99 | 0.05 | 15708.21 | 15790.97 | 15670.99 | 0 |
| 1779813000 | 15680.23 | -108.92 | -0.69 | 15714.77 | 15745.7 | 15661.51 | 0 |
| 1779726600 | 15789.15 | 249.75 | 1.61 | 15697.24 | 15810.43 | 15681.03 | 0 |
| 1779467400 | 15539.4 | 168.57 | 1.10 | 15502.17 | 15605.89 | 15494.72 | 0 |
| 1779381000 | 15370.83 | 83.06 | 0.54 | 15334.91 | 15427.64 | 15282.54 | 0 |
| 1779294600 | 15287.77 | 213.4 | 1.42 | 15063.55 | 15374.13 | 15049.45 | 0 |
| 1779208200 | 15074.37 | -27.19 | -0.18 | 15126.76 | 15272.24 | 15058.5 | 0 |
| 1779121800 | 15101.56 | -162.57 | -1.07 | 15106.46 | 15167.04 | 14993.85 | 0 |
| 1778862600 | 15264.13 | -229.71 | -1.48 | 15379.48 | 15393.47 | 15205.19 | 0 |
| 1778776200 | 15493.84 | 167.63 | 1.09 | 15424.17 | 15513.12 | 15408.3 | 0 |
| 1778689800 | 15326.21 | 162.46 | 1.07 | 15206.81 | 15338.64 | 15203.67 | 0 |
| 1778603400 | 15163.75 | -173.36 | -1.13 | 15205.18 | 15322.63 | 15141.47 | 0 |
| 1778517000 | 15337.11 | 25.7 | 0.17 | 15344.29 | 15407.12 | 15296.9 | 0 |
| 1778257800 | 15311.41 | -21.78 | -0.14 | 15285.12 | 15361.06 | 15251.98 | 0 |
| 1778171400 | 15333.19 | -208.35 | -1.34 | 15572.06 | 15585.66 | 15333.19 | 0 |
| 1778085000 | 15541.54 | 255.94 | 1.67 | 15400.73 | 15630.86 | 15383.65 | 0 |
| 1777998600 | 15285.6 | 209.41 | 1.39 | 15162.19 | 15285.6 | 15120.28 | 0 |
| 1777912200 | 15076.19 | 351.42 | 2.39 | 15106.68 | 15191.06 | 15041.64 | 0 |
| 1777566600 | 14724.77 | -46.28 | -0.31 | 14724.77 | 14992.63 | 14724.77 | 0 |
| 1777480200 | 14771.05 | -97.49 | -0.66 | 14810.92 | 14831.72 | 14739.47 | 0 |
| 1777393800 | 14868.54 | 0 | 0.00 | 14868.54 | 14868.54 | 14868.54 | 0 |
| 1777307400 | 14868.54 | 16.69 | 0.11 | 14889.7 | 14965.62 | 14853.11 | 0 |
| 1777048200 | 14851.85 | -76.29 | -0.51 | 14896.01 | 14939.47 | 14767.52 | 0 |
| 1776961800 | 14928.14 | 45.17 | 0.30 | 14891.55 | 14941.35 | 14860.97 | 0 |
| 1776875400 | 14882.97 | -24.49 | -0.16 | 14871.94 | 14996.43 | 14849.03 | 0 |
| 1776789000 | 14907.46 | -97.08 | -0.65 | 14985.13 | 15067.37 | 14874.32 | 0 |
| 1776702600 | 15004.54 | -139.78 | -0.92 | 15084.01 | 15099.97 | 14970.62 | 0 |
| 1776443400 | 15144.32 | 238.78 | 1.60 | 14928.43 | 15207.76 | 14924.1 | 0 |
| 1776357000 | 14905.54 | 99.46 | 0.67 | 14826.81 | 14987.37 | 14826.14 | 0 |
| 1776270600 | 14806.08 | 87.9 | 0.60 | 14785.71 | 14849.38 | 14771.74 | 0 |
| 1776184200 | 14718.18 | 215.03 | 1.48 | 14579.21 | 14720.91 | 14568.71 | 0 |
| 1776097800 | 14503.15 | 146.44 | 1.02 | 14399.31 | 14518.77 | 14387.52 | 0 |
| 1775838600 | 14356.71 | 0 | 0.00 | 14356.71 | 14356.71 | 14356.71 | 0 |
| 1775752200 | 14356.71 | 379.51 | 2.72 | 14444.56 | 14446.84 | 14316.73 | 0 |
| 1775665800 | 13977.2 | 0 | 0.00 | 13977.2 | 13977.2 | 13977.2 | 0 |
| 1775579400 | 13977.2 | -87.87 | -0.62 | 14190.11 | 14318.65 | 13946.05 | 0 |
| 1775147400 | 14065.07 | -18.27 | -0.13 | 13887.85 | 14121.44 | 13855 | 0 |
| 1775061000 | 14083.34 | 391.16 | 2.86 | 14005.91 | 14109.75 | 13898.12 | 0 |
| 1774974600 | 13692.18 | 146.97 | 1.09 | 13551.02 | 13713.17 | 13524.89 | 0 |
| 1774888200 | 13545.21 | 89.76 | 0.67 | 13390.87 | 13545.21 | 13390.39 | 0 |
| 1774632600 | 13455.45 | -115.46 | -0.85 | 13565.86 | 13573.19 | 13404.01 | 0 |
| 1774546200 | 13570.91 | -129.61 | -0.95 | 13616.59 | 13657.13 | 13549.17 | 0 |
| 1774459800 | 13700.52 | 155.99 | 1.15 | 13714.89 | 13843.64 | 13668.91 | 0 |
| 1774373400 | 13544.53 | -112.58 | -0.82 | 13652.91 | 13666.47 | 13495.44 | 0 |
| 1774287000 | 13657.11 | -46.88 | -0.34 | 13373.8 | 13866.19 | 13285 | 0 |
| 1774027800 | 13703.99 | -165.2 | -1.19 | 13960.5 | 14021.54 | 13681.38 | 0 |
| 1773941400 | 13869.19 | -299.79 | -2.12 | 13991.88 | 14013.46 | 13869.19 | 0 |
| 1773855000 | 14168.98 | 43.52 | 0.31 | 14240.7 | 14359.22 | 14135.2 | 0 |
| 1773768600 | 14125.46 | 87.32 | 0.62 | 14002.13 | 14170.45 | 13964.8 | 0 |
| 1773682200 | 14038.14 | 116.76 | 0.84 | 13991.35 | 14084.46 | 13910.19 | 0 |
| 1773423000 | 13921.38 | -150.09 | -1.07 | 13938.53 | 14091.26 | 13887.76 | 0 |
| 1773336600 | 14071.47 | -95.33 | -0.67 | 14196.05 | 14247.74 | 14023.64 | 0 |
| 1773250200 | 14166.8 | -126.27 | -0.88 | 14247.53 | 14293.75 | 14129.36 | 0 |
| 1773163800 | 14293.07 | 282.47 | 2.02 | 14269.12 | 14400.18 | 14243.41 | 0 |
| 1773077400 | 14010.6 | -158.02 | -1.12 | 13796.83 | 14038.29 | 13758.94 | 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
