Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 74.24 | 2.41547151149 | 3073.52 | 3150.11 | 3054.41 | 0 | 0 | IX |
| 4 | 60.03 | 1.94414667086 | 3087.73 | 3150.11 | 3000.76 | 0 | 0 | IX |
| 12 | 150.26 | 5.0128440367 | 2997.5 | 3150.11 | 2929.75 | 0 | 0 | IX |
| 26 | 162.53 | 5.44447161525 | 2985.23 | 3150.11 | 2728.28 | 0 | 0 | IX |
| 52 | 270.18 | 9.38913948526 | 2877.58 | 3150.11 | 2728.28 | 0 | 0 | IX |
| 156 | 366.14 | 13.1628331692 | 2781.62 | 3150.11 | 2435.45 | 0 | 0 | IX |
| 260 | 282.14 | 9.84568784417 | 2865.62 | 3150.11 | 2218.48 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783096200 | 3147.76 | 79.8 | 2.60 | 3127.35 | 3150.11 | 3127.35 | 0 |
| 1783009800 | 3067.96 | 0 | 0.00 | 3067.96 | 3067.96 | 3067.96 | 0 |
| 1782923400 | 3067.96 | -13.7 | -0.44 | 3074.93 | 3077.8 | 3054.41 | 0 |
| 1782837000 | 3081.66 | 26.8 | 0.88 | 3063.9 | 3087.96 | 3060.88 | 0 |
| 1782750600 | 3054.86 | -23.96 | -0.78 | 3073.52 | 3076.05 | 3054.7399 | 0 |
| 1782491400 | 3078.82 | 0 | 0.00 | 3078.82 | 3078.82 | 3078.82 | 0 |
| 1782405000 | 3078.82 | 13.48 | 0.44 | 3069.54 | 3094.17 | 3061.64 | 0 |
| 1782318600 | 3065.34 | -0.61 | -0.02 | 3068.8 | 3070.41 | 3050.67 | 0 |
| 1782232200 | 3065.95 | -20.58 | -0.67 | 3063.15 | 3078.66 | 3054.4699 | 0 |
| 1782145800 | 3086.53 | -13.46 | -0.43 | 3097.98 | 3100.03 | 3068.63 | 0 |
| 1781886600 | 3099.9899 | 0 | 0.00 | 3099.9899 | 3099.9899 | 3099.9899 | 0 |
| 1781800200 | 3099.9899 | 0 | 0.00 | 3099.9899 | 3099.9899 | 3099.9899 | 0 |
| 1781713800 | 3099.9899 | -1.15 | -0.04 | 3093.16 | 3105.73 | 3086.11 | 0 |
| 1781627400 | 3101.14 | 3.62 | 0.12 | 3103.52 | 3112.38 | 3096.5 | 0 |
| 1781541000 | 3097.52 | 19.69 | 0.64 | 3128.85 | 3140.34 | 3097.52 | 0 |
| 1781281800 | 3077.83 | 53.47 | 1.77 | 3067.01 | 3090.81 | 3062.51 | 0 |
| 1781195400 | 3024.36 | 2.94 | 0.10 | 3017.52 | 3046.35 | 3015.32 | 0 |
| 1781109000 | 3021.42 | -33.08 | -1.08 | 3041.78 | 3046.65 | 3000.76 | 0 |
| 1781022600 | 3054.5 | 0 | 0.00 | 3054.5 | 3054.5 | 3054.5 | 0 |
| 1780936200 | 3054.5 | -7.82 | -0.26 | 3027.07 | 3064.26 | 3025.4 | 0 |
| 1780677000 | 3062.32 | -21.17 | -0.69 | 3087.73 | 3099.32 | 3062.32 | 0 |
| 1780590600 | 3083.4899 | 24.36 | 0.80 | 3059.64 | 3086.5 | 3059.64 | 0 |
| 1780504200 | 3059.13 | -6.05 | -0.20 | 3057.68 | 3071.29 | 3051.4899 | 0 |
| 1780417800 | 3065.18 | 13.25 | 0.43 | 3066.37 | 3087.9 | 3057.67 | 0 |
| 1780331400 | 3051.93 | -16.85 | -0.55 | 3060.32 | 3078.67 | 3035.29 | 0 |
| 1780072200 | 3068.78 | 5.95 | 0.19 | 3074.82 | 3099.15 | 3068.17 | 0 |
| 1779985800 | 3062.83 | -3.71 | -0.12 | 3054.21 | 3071.52 | 3043.15 | 0 |
| 1779899400 | 3066.54 | 10.53 | 0.34 | 3064.19 | 3090.83 | 3064.19 | 0 |
| 1779813000 | 3056.01 | -40.15 | -1.30 | 3077.04 | 3080.55 | 3056.01 | 0 |
| 1779726600 | 3096.16 | 41.82 | 1.37 | 3080.37 | 3103.77 | 3079.3 | 0 |
| 1779467400 | 3054.34 | 18.34 | 0.60 | 3055.23 | 3068.55 | 3045.3 | 0 |
| 1779381000 | 3036 | -8.27 | -0.27 | 3045.9899 | 3062.94 | 3026.61 | 0 |
| 1779294600 | 3044.27 | 39.98 | 1.33 | 2993.75 | 3065.4 | 2993.75 | 0 |
| 1779208200 | 3004.29 | -4.3 | -0.14 | 3014.51 | 3042.61 | 3001.8 | 0 |
| 1779121800 | 3008.59 | 13.42 | 0.45 | 2968.65 | 3019.65 | 2966.9899 | 0 |
| 1778862600 | 2995.17 | -44.71 | -1.47 | 3013.2399 | 3023.55 | 2989.84 | 0 |
| 1778776200 | 3039.88 | 31.51 | 1.05 | 3030.25 | 3041.45 | 3019.14 | 0 |
| 1778689800 | 3008.37 | 21.72 | 0.73 | 3008.51 | 3010.44 | 2982.4699 | 0 |
| 1778603400 | 2986.65 | -31.92 | -1.06 | 2991.07 | 3006.78 | 2982.23 | 0 |
| 1778517000 | 3018.57 | -4.2 | -0.14 | 3010.73 | 3019.2 | 3006.34 | 0 |
| 1778257800 | 3022.77 | -25.75 | -0.84 | 3027.69 | 3031.94 | 3013.27 | 0 |
| 1778171400 | 3048.52 | -35.33 | -1.15 | 3088.26 | 3098.05 | 3048.52 | 0 |
| 1778085000 | 3083.85 | 118.3 | 3.99 | 3029.04 | 3100.68 | 3028.44 | 0 |
| 1777998600 | 2965.55 | 0 | 0.00 | 2965.55 | 2965.55 | 2965.55 | 0 |
| 1777912200 | 2965.55 | 34.57 | 1.18 | 3004.44 | 3004.44 | 2956.9699 | 0 |
| 1777566600 | 2930.98 | -37.34 | -1.26 | 2930.98 | 2996.23 | 2929.75 | 0 |
| 1777480200 | 2968.32 | -22.8 | -0.76 | 2979.96 | 2985.7 | 2959.39 | 0 |
| 1777393800 | 2991.12 | 0 | 0.00 | 2991.12 | 2991.12 | 2991.12 | 0 |
| 1777307400 | 2991.12 | -7.17 | -0.24 | 3002.2399 | 3018.03 | 2987.2199 | 0 |
| 1777048200 | 2998.29 | -17.86 | -0.59 | 3001.42 | 3021.76 | 2984.91 | 0 |
| 1776961800 | 3016.15 | -0.98 | -0.03 | 3015.52 | 3024.56 | 3001.93 | 0 |
| 1776875400 | 3017.13 | -37.58 | -1.23 | 3055.09 | 3055.32 | 3015.25 | 0 |
| 1776789000 | 3054.71 | -21.65 | -0.70 | 3081.7199 | 3094.14 | 3053.04 | 0 |
| 1776702600 | 3076.36 | -32.77 | -1.05 | 3072.03 | 3085.16 | 3070.56 | 0 |
| 1776443400 | 3109.13 | 43.08 | 1.41 | 3070.18 | 3118.95 | 3056.2 | 0 |
| 1776357000 | 3066.05 | 5.84 | 0.19 | 3065.57 | 3086.7199 | 3061.95 | 0 |
| 1776270600 | 3060.21 | -4.12 | -0.13 | 3058.39 | 3061.89 | 3049.06 | 0 |
| 1776184200 | 3064.33 | 47.08 | 1.56 | 3035.27 | 3064.33 | 3034.6 | 0 |
| 1776097800 | 3017.25 | -9.85 | -0.33 | 2997.5 | 3017.25 | 2991.89 | 0 |
| 1775838600 | 3027.1 | 0 | 0.00 | 3027.1 | 3027.1 | 3027.1 | 0 |
| 1775752200 | 3027.1 | 109.17 | 3.74 | 3039.01 | 3040.16 | 3011.04 | 0 |
| 1775665800 | 2917.93 | 0 | 0.00 | 2917.93 | 2917.93 | 2917.93 | 0 |
| 1775579400 | 2917.93 | -18.18 | -0.62 | 2948.88 | 2978.7399 | 2908.37 | 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
