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 | -28.67 | -0.890912198381 | 3218.05 | 3256.55 | 3136.13 | 0 | 0 | IX |
| 4 | 70.39 | 2.25682031683 | 3118.99 | 3284.83 | 2994.39 | 0 | 0 | IX |
| 12 | 81.84 | 2.63359441874 | 3107.54 | 3284.83 | 2898.11 | 0 | 0 | IX |
| 26 | -431.38 | -11.9140732885 | 3620.76 | 3678.53 | 2898.11 | 0 | 0 | IX |
| 52 | -286.64 | -8.24621262248 | 3476.02 | 3678.53 | 2898.11 | 0 | 0 | IX |
| 156 | -519.98 | -14.0180516315 | 3709.36 | 4069.36 | 2898.11 | 0 | 0 | IX |
| 260 | -519.98 | -14.0180516315 | 3709.36 | 4069.36 | 2898.11 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780936200 | 3189.38 | 11.77 | 0.37 | 3175.68 | 3203.25 | 3136.13 | 0 |
| 1780677000 | 3177.61 | 11.55 | 0.36 | 3167.69 | 3214.14 | 3167.69 | 0 |
| 1780590600 | 3166.06 | 18.92 | 0.60 | 3149.52 | 3197.41 | 3149.52 | 0 |
| 1780504200 | 3147.14 | -57.98 | -1.81 | 3204.86 | 3205.15 | 3147.14 | 0 |
| 1780417800 | 3205.12 | 16.48 | 0.52 | 3192.88 | 3248.14 | 3189.75 | 0 |
| 1780331400 | 3188.64 | -30.04 | -0.93 | 3218.05 | 3256.55 | 3178.38 | 0 |
| 1780072200 | 3218.68 | -13.95 | -0.43 | 3234.9699 | 3284.83 | 3218.68 | 0 |
| 1779985800 | 3232.63 | 1.5 | 0.05 | 3232.2 | 3262.9699 | 3200.98 | 0 |
| 1779899400 | 3231.13 | 87.26 | 2.78 | 3144.61 | 3258.04 | 3144.61 | 0 |
| 1779813000 | 3143.87 | -47.36 | -1.48 | 3189.11 | 3189.11 | 3141.79 | 0 |
| 1779726600 | 3191.23 | 61.46 | 1.96 | 3134.4699 | 3200.7199 | 3134.4699 | 0 |
| 1779467400 | 3129.77 | 21.42 | 0.69 | 3117.4 | 3151.27 | 3110.86 | 0 |
| 1779381000 | 3108.35 | -0.65 | -0.02 | 3109.21 | 3136.5 | 3081.79 | 0 |
| 1779294600 | 3109 | 40.37 | 1.32 | 3065.63 | 3122.4 | 3039.07 | 0 |
| 1779208200 | 3068.63 | 6.61 | 0.22 | 3062.92 | 3099.18 | 3062.92 | 0 |
| 1779121800 | 3062.02 | 15.37 | 0.50 | 3039.59 | 3084.4899 | 2994.39 | 0 |
| 1778862600 | 3046.65 | -31.93 | -1.04 | 3076.14 | 3076.14 | 3029.83 | 0 |
| 1778776200 | 3078.58 | 29.41 | 0.96 | 3051.95 | 3081.65 | 3051.95 | 0 |
| 1778689800 | 3049.17 | 9.53 | 0.31 | 3040.52 | 3055.59 | 3011.09 | 0 |
| 1778603400 | 3039.64 | -14.03 | -0.46 | 3049.33 | 3060.2199 | 3024 | 0 |
| 1778517000 | 3053.67 | -66.43 | -2.13 | 3118.9899 | 3118.9899 | 3040.87 | 0 |
| 1778257800 | 3120.1 | -38.17 | -1.21 | 3148.67 | 3148.67 | 3113.9899 | 0 |
| 1778171400 | 3158.27 | 14.42 | 0.46 | 3145.31 | 3217.69 | 3145.31 | 0 |
| 1778085000 | 3143.85 | 150.65 | 5.03 | 3010.4899 | 3183.55 | 3010.4899 | 0 |
| 1777998600 | 2993.2 | 0 | 0.00 | 2993.2 | 2993.2 | 2993.2 | 0 |
| 1777912200 | 2993.2 | -46.99 | -1.55 | 3038.45 | 3044 | 2984.9 | 0 |
| 1777566600 | 3040.19 | 3.4 | 0.11 | 3028.89 | 3042.95 | 2986.9699 | 0 |
| 1777480200 | 3036.79 | -71.62 | -2.30 | 3061.18 | 3061.18 | 3021.33 | 0 |
| 1777393800 | 3108.41 | 0 | 0.00 | 3108.41 | 3108.41 | 3108.41 | 0 |
| 1777307400 | 3108.41 | -9 | -0.29 | 3117.9699 | 3134.4899 | 3105.95 | 0 |
| 1777048200 | 3117.41 | -32.96 | -1.05 | 3145.28 | 3145.28 | 3088.59 | 0 |
| 1776961800 | 3150.37 | 30.66 | 0.98 | 3118.06 | 3158.09 | 3101.36 | 0 |
| 1776875400 | 3119.71 | -46.85 | -1.48 | 3165.39 | 3165.39 | 3113.31 | 0 |
| 1776789000 | 3166.56 | -30.48 | -0.95 | 3198.55 | 3218.76 | 3166.56 | 0 |
| 1776702600 | 3197.04 | -58.12 | -1.79 | 3249.38 | 3249.38 | 3185.48 | 0 |
| 1776443400 | 3255.16 | 102.84 | 3.26 | 3154.4699 | 3274.09 | 3148.38 | 0 |
| 1776357000 | 3152.32 | -10 | -0.32 | 3165.8 | 3177.13 | 3150.94 | 0 |
| 1776270600 | 3162.32 | -29.12 | -0.91 | 3192.17 | 3192.38 | 3132.56 | 0 |
| 1776184200 | 3191.44 | 37.74 | 1.20 | 3156.69 | 3201.9899 | 3151.19 | 0 |
| 1776097800 | 3153.7 | -5.99 | -0.19 | 3173.15 | 3173.15 | 3119.19 | 0 |
| 1775838600 | 3159.69 | 0 | 0.00 | 3159.69 | 3159.69 | 3159.69 | 0 |
| 1775752200 | 3159.69 | 130.16 | 4.30 | 3205.51 | 3205.51 | 3133.1 | 0 |
| 1775665800 | 3029.53 | 0 | 0.00 | 3029.53 | 3029.53 | 3029.53 | 0 |
| 1775579400 | 3029.53 | -37.06 | -1.21 | 3069.56 | 3125.54 | 3021.4899 | 0 |
| 1775147400 | 3066.59 | -7.53 | -0.24 | 3065.69 | 3078.34 | 3023.6 | 0 |
| 1775061000 | 3074.12 | 79.86 | 2.67 | 2998.52 | 3081.87 | 2998.52 | 0 |
| 1774974600 | 2994.26 | 6.42 | 0.21 | 2988.54 | 3008.48 | 2975.79 | 0 |
| 1774888200 | 2987.84 | 22.71 | 0.77 | 2965.03 | 2993.4899 | 2953.6 | 0 |
| 1774632600 | 2965.13 | -28.43 | -0.95 | 2997.82 | 2998.76 | 2956.38 | 0 |
| 1774546200 | 2993.56 | -18.11 | -0.60 | 3011.11 | 3032.7 | 2987.04 | 0 |
| 1774459800 | 3011.67 | 27.19 | 0.91 | 2990.52 | 3038.42 | 2990.52 | 0 |
| 1774373400 | 2984.48 | -5.05 | -0.17 | 2990.89 | 3015.71 | 2970.85 | 0 |
| 1774287000 | 2989.53 | 31.31 | 1.06 | 2957.43 | 3058.53 | 2898.11 | 0 |
| 1774027800 | 2958.2199 | -27.42 | -0.92 | 2987.75 | 3021.2399 | 2949.68 | 0 |
| 1773941400 | 2985.64 | -94.38 | -3.06 | 3075.14 | 3075.14 | 2985.02 | 0 |
| 1773855000 | 3080.02 | -15.81 | -0.51 | 3096.83 | 3122.27 | 3064.2399 | 0 |
| 1773768600 | 3095.83 | -14.45 | -0.46 | 3107.54 | 3124.38 | 3093.34 | 0 |
| 1773682200 | 3110.28 | 0 | 0.00 | 3110.28 | 3110.28 | 3110.28 | 0 |
| 1773423000 | 3110.28 | -56.42 | -1.78 | 3159.36 | 3161.35 | 3101.4 | 0 |
| 1773336600 | 3166.7 | -22.18 | -0.70 | 3187.71 | 3187.71 | 3148.5 | 0 |
| 1773250200 | 3188.88 | -15.62 | -0.49 | 3198.66 | 3219.62 | 3171.94 | 0 |
| 1773163800 | 3204.5 | 58.63 | 1.86 | 3149.16 | 3233.1 | 3149.16 | 0 |
| 1773077400 | 3145.87 | -55.41 | -1.73 | 3189.09 | 3189.09 | 3110.57 | 0 |
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
