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 | 19.67 | 0.353894731161 | 5558.15 | 5629.65 | 5449.2 | 0 | 0 | IX |
| 4 | 169.65 | 3.13692062195 | 5408.17 | 5636.37 | 5270.65 | 0 | 0 | IX |
| 12 | 529.09 | 10.4796651831 | 5048.73 | 5636.37 | 4721.51 | 0 | 0 | IX |
| 26 | 550.89 | 10.9587760323 | 5026.93 | 5636.37 | 4721.51 | 0 | 0 | IX |
| 52 | 796.28 | 16.653212145 | 4781.54 | 5636.37 | 4541.02 | 0 | 0 | IX |
| 156 | 2356.13 | 73.1333554749 | 3221.69 | 5636.37 | 3019.68 | 0 | 0 | IX |
| 260 | 2643.18 | 90.0682877627 | 2934.64 | 5636.37 | 2355.36 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780936200 | 5516.29 | -11.24 | -0.20 | 5521.84 | 5531.4799 | 5449.2 | 0 |
| 1780677000 | 5527.53 | -21.55 | -0.39 | 5549.16 | 5575.88 | 5527.53 | 0 |
| 1780590600 | 5549.08 | 8.97 | 0.16 | 5540.52 | 5562.72 | 5523.86 | 0 |
| 1780504200 | 5540.11 | -57.46 | -1.03 | 5596.22 | 5596.22 | 5540.11 | 0 |
| 1780417800 | 5597.57 | 49.6 | 0.89 | 5558.15 | 5629.65 | 5558.15 | 0 |
| 1780331400 | 5547.97 | -19.95 | -0.36 | 5563.82 | 5593.4399 | 5508.67 | 0 |
| 1780072200 | 5567.92 | -4.3 | -0.08 | 5571.58 | 5616.74 | 5567.2 | 0 |
| 1779985800 | 5572.22 | -22.11 | -0.40 | 5588.92 | 5599.26 | 5541.95 | 0 |
| 1779899400 | 5594.33 | 35.26 | 0.63 | 5565.3 | 5636.37 | 5565.3 | 0 |
| 1779813000 | 5559.07 | -33.36 | -0.60 | 5591.4 | 5597.21 | 5559.07 | 0 |
| 1779726600 | 5592.43 | 99.75 | 1.82 | 5510.89 | 5604.55 | 5510.89 | 0 |
| 1779467400 | 5492.68 | 69.61 | 1.28 | 5436.09 | 5506.01 | 5436.09 | 0 |
| 1779381000 | 5423.07 | -9.42 | -0.17 | 5429.84 | 5462.31 | 5387.57 | 0 |
| 1779294600 | 5432.49 | 92.78 | 1.74 | 5343.4799 | 5450.11 | 5322.51 | 0 |
| 1779208200 | 5339.71 | -17.72 | -0.33 | 5361.96 | 5397 | 5331.9399 | 0 |
| 1779121800 | 5357.43 | 34.13 | 0.64 | 5333.22 | 5386.57 | 5270.65 | 0 |
| 1778862600 | 5323.3 | -83.98 | -1.55 | 5408.17 | 5408.17 | 5304.49 | 0 |
| 1778776200 | 5407.28 | 52.7 | 0.98 | 5370.36 | 5408.59 | 5368.47 | 0 |
| 1778689800 | 5354.58 | 35.78 | 0.67 | 5323.42 | 5361.46 | 5305.1899 | 0 |
| 1778603400 | 5318.8 | -89.79 | -1.66 | 5400.77 | 5400.77 | 5314.2299 | 0 |
| 1778517000 | 5408.59 | 12.73 | 0.24 | 5403.2299 | 5410.24 | 5383.51 | 0 |
| 1778257800 | 5395.86 | -34.73 | -0.64 | 5430.3 | 5430.3 | 5375.01 | 0 |
| 1778171400 | 5430.59 | -43.03 | -0.79 | 5478.15 | 5499.2299 | 5428.68 | 0 |
| 1778085000 | 5473.62 | 171.3 | 3.23 | 5317.5 | 5524.26 | 5317.5 | 0 |
| 1777998600 | 5302.32 | 89.13 | 1.71 | 5214.87 | 5302.32 | 5207.81 | 0 |
| 1777912200 | 5213.1899 | -91.59 | -1.73 | 5307.49 | 5316.87 | 5203.3 | 0 |
| 1777566600 | 5304.78 | 52.91 | 1.01 | 5261.06 | 5307.16 | 5186.86 | 0 |
| 1777480200 | 5251.87 | 1.23 | 0.02 | 5264.96 | 5281.13 | 5232.43 | 0 |
| 1777393800 | 5250.64 | 0 | 0.00 | 5250.64 | 5250.64 | 5250.64 | 0 |
| 1777307400 | 5250.64 | -5.15 | -0.10 | 5256.5 | 5297.95 | 5240.78 | 0 |
| 1777048200 | 5255.79 | -23.12 | -0.44 | 5270.65 | 5290.28 | 5221.17 | 0 |
| 1776961800 | 5278.91 | 8.97 | 0.17 | 5269.85 | 5287.42 | 5232.82 | 0 |
| 1776875400 | 5269.9399 | -54.07 | -1.02 | 5334.83 | 5351.37 | 5266.7299 | 0 |
| 1776789000 | 5324.01 | -39.64 | -0.74 | 5374.36 | 5391.9799 | 5318.67 | 0 |
| 1776702600 | 5363.65 | -59.5 | -1.10 | 5420.33 | 5420.33 | 5341.82 | 0 |
| 1776443400 | 5423.15 | 126.91 | 2.40 | 5303.42 | 5434.91 | 5289.38 | 0 |
| 1776357000 | 5296.24 | -11.37 | -0.21 | 5309.81 | 5327.66 | 5293.02 | 0 |
| 1776270600 | 5307.61 | -20.25 | -0.38 | 5325.41 | 5329.92 | 5300.78 | 0 |
| 1776184200 | 5327.86 | 71.94 | 1.37 | 5259.1899 | 5331.05 | 5259.1899 | 0 |
| 1776097800 | 5255.92 | 22.06 | 0.42 | 5271.95 | 5271.95 | 5201.6899 | 0 |
| 1775838600 | 5233.86 | 0 | 0.00 | 5233.86 | 5233.86 | 5233.86 | 0 |
| 1775752200 | 5233.86 | 235.99 | 4.72 | 5259.89 | 5259.89 | 5196.59 | 0 |
| 1775665800 | 4997.87 | 0 | 0.00 | 4997.87 | 4997.87 | 4997.87 | 0 |
| 1775579400 | 4997.87 | -34.87 | -0.69 | 5040.96 | 5100.82 | 4976.67 | 0 |
| 1775147400 | 5032.74 | -27.89 | -0.55 | 5045.43 | 5045.43 | 4944.84 | 0 |
| 1775061000 | 5060.63 | 147.75 | 3.01 | 4931.17 | 5064.84 | 4931.17 | 0 |
| 1774974600 | 4912.88 | 16.28 | 0.33 | 4899.4 | 4948.88 | 4889.96 | 0 |
| 1774888200 | 4896.6 | 29.18 | 0.60 | 4868.86 | 4904.56 | 4850.57 | 0 |
| 1774632600 | 4867.42 | -51.35 | -1.04 | 4917.27 | 4920.42 | 4845.93 | 0 |
| 1774546200 | 4918.77 | -59.71 | -1.20 | 4970.87 | 4970.87 | 4907.22 | 0 |
| 1774459800 | 4978.4799 | 74.82 | 1.53 | 4913.89 | 5002.32 | 4913.89 | 0 |
| 1774373400 | 4903.66 | -5.16 | -0.11 | 4908.97 | 4931.66 | 4856.33 | 0 |
| 1774287000 | 4908.82 | 65.77 | 1.36 | 4828.65 | 4998.52 | 4721.51 | 0 |
| 1774027800 | 4843.05 | -75.86 | -1.54 | 4926.57 | 4982.78 | 4839.56 | 0 |
| 1773941400 | 4918.91 | -125.35 | -2.49 | 5022.24 | 5022.24 | 4898.3 | 0 |
| 1773855000 | 5044.26 | -27.16 | -0.54 | 5071.16 | 5113.88 | 5022.84 | 0 |
| 1773768600 | 5071.42 | 20.21 | 0.40 | 5048.7299 | 5102.58 | 5034.64 | 0 |
| 1773682200 | 5051.21 | 21.21 | 0.42 | 5028.8 | 5072.31 | 4996.34 | 0 |
| 1773423000 | 5030 | -18.41 | -0.36 | 5042.21 | 5087.57 | 4969.27 | 0 |
| 1773336600 | 5048.41 | -36.8 | -0.72 | 5083.05 | 5083.05 | 5012.21 | 0 |
| 1773250200 | 5085.21 | -32.23 | -0.63 | 5111.96 | 5111.96 | 5055.35 | 0 |
| 1773163800 | 5117.4399 | 101.4 | 2.02 | 5026.17 | 5145.4 | 5026.17 | 0 |
| 1773077400 | 5016.04 | -50.01 | -0.99 | 5045.6 | 5045.6 | 4926.01 | 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
