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 | -477.57 | -2.74188964579 | 17417.55 | 17555.15 | 16747.83 | 0 | 0 | IX |
| 4 | -133.87 | -0.784064519719 | 17073.85 | 17989.83 | 16747.83 | 0 | 0 | IX |
| 12 | 567.49 | 3.46611908146 | 16372.49 | 17989.83 | 15719.92 | 0 | 0 | IX |
| 26 | 859.45 | 5.34466214733 | 16080.53 | 17989.83 | 15719.92 | 0 | 0 | IX |
| 52 | 4184.82 | 32.8088397166 | 12755.16 | 17989.83 | 12612.82 | 0 | 0 | IX |
| 156 | 4664.6 | 37.9996383004 | 12275.38 | 17989.83 | 9569.18 | 0 | 0 | IX |
| 260 | 2600.64 | 18.1363995832 | 14339.34 | 17989.83 | 9569.18 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781109000 | 16880.42 | -168.83 | -0.99 | 17010.94 | 17010.94 | 16747.83 | 0 |
| 1781022600 | 17049.25 | -303.15 | -1.75 | 17316.62 | 17368.74 | 17047.85 | 0 |
| 1780936200 | 17352.4 | -202.75 | -1.15 | 17132.81 | 17418.22 | 17120.67 | 0 |
| 1780677000 | 17555.15 | 0 | 0.00 | 17555.15 | 17555.15 | 17555.15 | 0 |
| 1780590600 | 17555.15 | 62.11 | 0.36 | 17417.55 | 17555.15 | 17356.18 | 0 |
| 1780504200 | 17493.04 | -87.02 | -0.49 | 17582.1 | 17635.25 | 17474.46 | 0 |
| 1780417800 | 17580.06 | -44.56 | -0.25 | 17704.4 | 17796.21 | 17542.76 | 0 |
| 1780331400 | 17624.62 | -112.13 | -0.63 | 17753.25 | 17842.73 | 17563.52 | 0 |
| 1780072200 | 17736.75 | 19.07 | 0.11 | 17768.3 | 17900.58 | 17717.25 | 0 |
| 1779985800 | 17717.68 | 128.87 | 0.73 | 17566.21 | 17751.38 | 17526.01 | 0 |
| 1779899400 | 17588.81 | 148.25 | 0.85 | 17426.08 | 17989.83 | 17426.08 | 0 |
| 1779813000 | 17440.56 | 20.07 | 0.12 | 17375.1 | 17479.48 | 17318.65 | 0 |
| 1779726600 | 17420.49 | 157.9 | 0.91 | 17382.35 | 17487.75 | 17368.31 | 0 |
| 1779467400 | 17262.59 | 161.96 | 0.95 | 17245.63 | 17303.87 | 17199.33 | 0 |
| 1779381000 | 17100.63 | -50.65 | -0.30 | 17172.05 | 17251.75 | 17070.94 | 0 |
| 1779294600 | 17151.28 | 239.51 | 1.42 | 16930.76 | 17239.94 | 16894.61 | 0 |
| 1779208200 | 16911.77 | -2.3 | -0.01 | 16948.39 | 17079.66 | 16850.57 | 0 |
| 1779121800 | 16914.07 | -147.99 | -0.87 | 16957.31 | 16999.76 | 16801.68 | 0 |
| 1778862600 | 17062.06 | 140.57 | 0.83 | 17073.85 | 17175.18 | 17029.37 | 0 |
| 1778776200 | 16921.49 | 0 | 0.00 | 16921.49 | 16921.49 | 16921.49 | 0 |
| 1778689800 | 16921.49 | 0 | 0.00 | 16921.49 | 16921.49 | 16921.49 | 0 |
| 1778603400 | 16921.49 | 0 | 0.00 | 16921.49 | 16921.49 | 16921.49 | 0 |
| 1778517000 | 16921.49 | 0 | 0.00 | 16921.49 | 16921.49 | 16921.49 | 0 |
| 1778257800 | 16921.49 | -47.79 | -0.28 | 16958.78 | 16979.39 | 16878.73 | 0 |
| 1778171400 | 16969.28 | -64.53 | -0.38 | 17128.59 | 17172.47 | 16969.28 | 0 |
| 1778085000 | 17033.81 | 184.49 | 1.09 | 16953.27 | 17201.61 | 16933.46 | 0 |
| 1777998600 | 16849.32 | 138.12 | 0.83 | 16779.78 | 16874.91 | 16775.58 | 0 |
| 1777912200 | 16711.2 | 157.02 | 0.95 | 16804.54 | 16938.95 | 16710.779 | 0 |
| 1777566600 | 16554.18 | -87.18 | -0.52 | 16554.18 | 16703.439 | 16554.18 | 0 |
| 1777480200 | 16641.36 | -125.27 | -0.75 | 16734.89 | 16742.09 | 16630.89 | 0 |
| 1777393800 | 16766.63 | -32.11 | -0.19 | 16746.72 | 16834.88 | 16728.09 | 0 |
| 1777307400 | 16798.74 | 15.65 | 0.09 | 16814.31 | 16926.89 | 16787.32 | 0 |
| 1777048200 | 16783.09 | -183.76 | -1.08 | 16858.84 | 16927.68 | 16783.09 | 0 |
| 1776961800 | 16966.85 | 0 | 0.00 | 16966.85 | 16966.85 | 16966.85 | 0 |
| 1776875400 | 16966.85 | -96.24 | -0.56 | 17038.1 | 17078.2 | 16936.53 | 0 |
| 1776789000 | 17063.09 | -57.55 | -0.34 | 17169.41 | 17251.86 | 17032.37 | 0 |
| 1776702600 | 17120.64 | -114.9 | -0.67 | 17157.77 | 17213.3 | 17112.63 | 0 |
| 1776443400 | 17235.54 | 245.5 | 1.44 | 16974.91 | 17248.15 | 16974.91 | 0 |
| 1776357000 | 16990.04 | 176.86 | 1.05 | 16836.11 | 17001.46 | 16825.66 | 0 |
| 1776270600 | 16813.18 | 121.77 | 0.73 | 16781.36 | 16872.9 | 16781.36 | 0 |
| 1776184200 | 16691.41 | 157.02 | 0.95 | 16581.47 | 16754.11 | 16572.23 | 0 |
| 1776097800 | 16534.39 | -11.03 | -0.07 | 16375.11 | 16542.259 | 16356.22 | 0 |
| 1775838600 | 16545.419 | 289.78 | 1.78 | 16358.73 | 16609.119 | 16351.9 | 0 |
| 1775752200 | 16255.64 | -233.22 | -1.41 | 16427.74 | 16438.41 | 16196.94 | 0 |
| 1775665800 | 16488.86 | 595.88 | 3.75 | 16534.83 | 16584 | 16384.04 | 0 |
| 1775579400 | 15892.98 | 0 | 0.00 | 15892.98 | 15892.98 | 15892.98 | 0 |
| 1775147400 | 15892.98 | 0 | 0.00 | 15892.98 | 15892.98 | 15892.98 | 0 |
| 1775061000 | 15892.98 | 0 | 0.00 | 15892.98 | 15892.98 | 15892.98 | 0 |
| 1774974600 | 15892.98 | 0 | 0.00 | 15892.98 | 15892.98 | 15892.98 | 0 |
| 1774888200 | 15892.98 | 87.94 | 0.56 | 15723.53 | 15893.36 | 15719.92 | 0 |
| 1774632600 | 15805.04 | -133.42 | -0.84 | 15930.33 | 15932.86 | 15768.16 | 0 |
| 1774546200 | 15938.46 | -200.44 | -1.24 | 16098.42 | 16098.42 | 15899.02 | 0 |
| 1774459800 | 16138.9 | 119.69 | 0.75 | 16075.32 | 16242.38 | 16075.32 | 0 |
| 1774373400 | 16019.21 | -216.27 | -1.33 | 16255 | 16267.51 | 16019.21 | 0 |
| 1774287000 | 16235.48 | 122.49 | 0.76 | 15816.14 | 16372.09 | 15776.07 | 0 |
| 1774027800 | 16112.99 | -311.11 | -1.89 | 16446.919 | 16517.72 | 16112.99 | 0 |
| 1773941400 | 16424.099 | -110.67 | -0.67 | 16372.49 | 16539.439 | 16325.38 | 0 |
| 1773855000 | 16534.77 | 40.8 | 0.25 | 16480.14 | 16692.11 | 16472.8 | 0 |
| 1773768600 | 16493.97 | 59.54 | 0.36 | 16374.8 | 16567.13 | 16310.5 | 0 |
| 1773682200 | 16434.43 | -125.12 | -0.76 | 16472.68 | 16530.529 | 16346.37 | 0 |
| 1773423000 | 16559.55 | 0 | 0.00 | 16559.55 | 16559.55 | 16559.55 | 0 |
| 1773336600 | 16559.55 | -773.28 | -4.46 | 16627.599 | 16729.2 | 16559.55 | 0 |
| 1773212400 | 17332.83 | 0 | 0.00 | 17332.83 | 17332.83 | 17332.83 | 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
