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 | 1377.6 | 7.08413854386 | 19446.26 | 21171.75 | 19356.62 | 0 | 0 | IX |
| 4 | 1790.81 | 9.40894917 | 19033.05 | 21171.75 | 18993.05 | 0 | 0 | IX |
| 12 | 2505.72 | 13.6788997136 | 18318.14 | 21171.75 | 17931.54 | 0 | 0 | IX |
| 26 | 1484.8 | 7.67772580467 | 19339.06 | 21171.75 | 17621.28 | 0 | 0 | IX |
| 52 | 1277.18 | 6.53399963574 | 19546.68 | 22427.69 | 17621.28 | 0 | 0 | IX |
| 156 | -302.56 | -1.43214041944 | 21126.42 | 22788.52 | 16306.53 | 0 | 0 | IX |
| 260 | 6175.89 | 42.162087989 | 14647.97 | 24796.75 | 10697.24 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 20664.13 | -283 | -1.35 | 20743.55 | 20787.03 | 20485.48 | 0 |
| 1741282200 | 20947.13 | 174.61 | 0.84 | 21116.79 | 21171.75 | 20389.15 | 0 |
| 1741195800 | 20772.52 | 1 | 6.61 | 19787.12 | 20940.95 | 19787.12 | 0 |
| 1741109400 | 19484.09 | -120.19 | -0.61 | 19608.86 | 20010.86 | 19387.29 | 0 |
| 1741023000 | 19604.28 | 403.26 | 2.10 | 19446.26 | 19691.89 | 19356.62 | 0 |
| 1740763800 | 19201.02 | -132.62 | -0.69 | 19157.24 | 19201.02 | 19088.88 | 0 |
| 1740677400 | 19333.64 | -61.6 | -0.32 | 19373.77 | 19373.77 | 19228.65 | 0 |
| 1740591000 | 19395.24 | 42.72 | 0.22 | 19424.34 | 19459.86 | 19374.88 | 0 |
| 1740504600 | 19352.52 | -160.36 | -0.82 | 19497.21 | 19534.11 | 19352.52 | 0 |
| 1740418200 | 19512.88 | 33.86 | 0.17 | 19515.49 | 19652.03 | 19445.68 | 0 |
| 1740159000 | 19479.02 | 146.13 | 0.76 | 19430.28 | 19527.14 | 19419.54 | 0 |
| 1740072600 | 19332.89 | 32.41 | 0.17 | 19326.53 | 19466.65 | 19320.24 | 0 |
| 1739986200 | 19300.48 | -116.42 | -0.60 | 19497.26 | 19502.59 | 19288.06 | 0 |
| 1739899800 | 19416.9 | 55.2 | 0.29 | 19448.34 | 19502.7 | 19344.02 | 0 |
| 1739813400 | 19361.7 | 74.08 | 0.38 | 19337.69 | 19381.77 | 19284.38 | 0 |
| 1739554200 | 19287.62 | 29.59 | 0.15 | 19293.94 | 19387.07 | 19253.1 | 0 |
| 1739467800 | 19258.03 | 187.12 | 0.98 | 19297.38 | 19356.23 | 19185.75 | 0 |
| 1739381400 | 19070.91 | 0 | 0.00 | 19070.91 | 19070.91 | 19070.91 | 0 |
| 1739295000 | 19070.91 | 1.17 | 0.01 | 19075.09 | 19096.48 | 18993.05 | 0 |
| 1739208600 | 19069.74 | 88.91 | 0.47 | 19033.05 | 19134.25 | 19023.93 | 0 |
| 1738949400 | 18980.83 | -139.34 | -0.73 | 19093.29 | 19184.08 | 18962.66 | 0 |
| 1738863000 | 19120.17 | 126.81 | 0.67 | 19070.51 | 19191.84 | 19052.01 | 0 |
| 1738776600 | 18993.36 | -8.18 | -0.04 | 19004.33 | 19009.31 | 18958.92 | 0 |
| 1738690200 | 19001.54 | 137.46 | 0.73 | 18944.86 | 19016.52 | 18811.55 | 0 |
| 1738603800 | 18864.08 | -187.88 | -0.99 | 18768.87 | 18871.61 | 18686.8 | 0 |
| 1738344600 | 19051.96 | 202.01 | 1.07 | 18900.09 | 19051.96 | 18854.03 | 0 |
| 1738258200 | 18849.95 | 163.04 | 0.87 | 18780.06 | 18924.2 | 18759.36 | 0 |
| 1738171800 | 18686.91 | -81.51 | -0.43 | 18841.33 | 18860.99 | 18675.73 | 0 |
| 1738085400 | 18768.42 | 113.9 | 0.61 | 18702.99 | 18845.06 | 18628.04 | 0 |
| 1737999000 | 18654.52 | 74.97 | 0.40 | 18508.07 | 18674.32 | 18486.3 | 0 |
| 1737739800 | 18579.55 | 60.28 | 0.33 | 18611.01 | 18744.13 | 18487.22 | 0 |
| 1737653400 | 18519.27 | -2.54 | -0.01 | 18548.26 | 18596.32 | 18472.11 | 0 |
| 1737567000 | 18521.81 | -82.56 | -0.44 | 18571.55 | 18637.32 | 18513.07 | 0 |
| 1737480600 | 18604.37 | 84.92 | 0.46 | 18498.35 | 18614.41 | 18493.23 | 0 |
| 1737394200 | 18519.45 | 126.31 | 0.69 | 18484.59 | 18603.94 | 18449.78 | 0 |
| 1737135000 | 18393.14 | 85.71 | 0.47 | 18319.71 | 18447.64 | 18319.52 | 0 |
| 1737048600 | 18307.43 | -11.57 | -0.06 | 18385.95 | 18385.95 | 18256.29 | 0 |
| 1736962200 | 18319 | 117.58 | 0.65 | 18259.42 | 18359.37 | 18165.78 | 0 |
| 1736875800 | 18201.42 | -151.01 | -0.82 | 18414.2 | 18459.93 | 18199.4 | 0 |
| 1736789400 | 18352.43 | -237.64 | -1.28 | 18583.34 | 18623.78 | 18352.43 | 0 |
| 1736530200 | 18590.07 | -140.33 | -0.75 | 18785.77 | 18785.77 | 18577.8 | 0 |
| 1736443800 | 18730.4 | 34.63 | 0.19 | 18656.17 | 18784.96 | 18646.52 | 0 |
| 1736357400 | 18695.77 | -219.26 | -1.16 | 18926.45 | 18941.08 | 18672.55 | 0 |
| 1736271000 | 18915.03 | -75.99 | -0.40 | 19042.49 | 19073.05 | 18915.03 | 0 |
| 1736184600 | 18991.02 | 209.61 | 1.12 | 18894.29 | 19085.14 | 18833.39 | 0 |
| 1735925400 | 18781.41 | -42.27 | -0.22 | 18839.64 | 18909.47 | 18779.31 | 0 |
| 1735839000 | 18823.68 | 196.62 | 1.06 | 18758.18 | 18825.43 | 18641.94 | 0 |
| 1735666200 | 18627.06 | 218.35 | 1.19 | 18427.87 | 18627.06 | 18427.87 | 0 |
| 1735579800 | 18408.71 | -4.03 | -0.02 | 18412.08 | 18446.9 | 18349.66 | 0 |
| 1735320600 | 18412.74 | 247.44 | 1.36 | 18207.96 | 18438.96 | 18207.96 | 0 |
| 1735061400 | 18165.3 | 93.78 | 0.52 | 18149.71 | 18228.01 | 18141.85 | 0 |
| 1734975000 | 18071.52 | -2.25 | -0.01 | 18052.1 | 18124.1 | 17962.23 | 0 |
| 1734715800 | 18073.77 | -67.26 | -0.37 | 18039.41 | 18073.77 | 17931.54 | 0 |
| 1734629400 | 18141.03 | -113.24 | -0.62 | 18101.92 | 18212.33 | 18082.83 | 0 |
| 1734543000 | 18254.27 | 68.89 | 0.38 | 18309.56 | 18331.23 | 18229.39 | 0 |
| 1734456600 | 18185.38 | -53.52 | -0.29 | 18200.83 | 18258.73 | 18159.4 | 0 |
| 1734370200 | 18238.9 | -129.17 | -0.70 | 18318.14 | 18393.8 | 18176.47 | 0 |
| 1734111000 | 18368.07 | 71.26 | 0.39 | 18386.28 | 18492.15 | 18347.62 | 0 |
| 1734024600 | 18296.81 | -6.77 | -0.04 | 18413.46 | 18414.65 | 18287.79 | 0 |
| 1733938200 | 18303.58 | -79.21 | -0.43 | 18349.32 | 18390.97 | 18265.22 | 0 |
| 1733851800 | 18382.79 | 10.62 | 0.06 | 18385.44 | 18449.34 | 18365.36 | 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
Premium
