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 | 54.81 | 1.81066179507 | 3027.07 | 3088.27 | 3000.76 | 0 | 0 | IX |
| 4 | 68.64 | 2.27794666206 | 3013.24 | 3103.77 | 2966.99 | 0 | 0 | IX |
| 12 | 216.84 | 7.56848071929 | 2865.04 | 3118.95 | 2728.28 | 0 | 0 | IX |
| 26 | 166.9 | 5.72559674509 | 2914.98 | 3149.98 | 2728.28 | 0 | 0 | IX |
| 52 | 217.12 | 7.57899440093 | 2864.76 | 3149.98 | 2728.28 | 0 | 0 | IX |
| 156 | 331.58 | 12.0561393303 | 2750.3 | 3149.98 | 2435.45 | 0 | 0 | IX |
| 260 | 170.2 | 5.84542257391 | 2911.68 | 3149.98 | 2218.48 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775147400 | 2936.11 | 1.54 | 0.05 | 2895.08 | 2943.89 | 2891.18 | 0 |
| 1775061000 | 2934.57 | 68.5 | 2.39 | 2938.59 | 2941.54 | 2912.12 | 0 |
| 1774974600 | 2866.07 | 29.99 | 1.06 | 2840.71 | 2876.09 | 2837.7199 | 0 |
| 1774888200 | 2836.08 | 29.37 | 1.05 | 2802.23 | 2836.32 | 2800.9699 | 0 |
| 1774632600 | 2806.71 | -21.8 | -0.77 | 2832.41 | 2836.13 | 2794.95 | 0 |
| 1774546200 | 2828.51 | -32.38 | -1.13 | 2841.61 | 2855.64 | 2822.41 | 0 |
| 1774459800 | 2860.89 | 37.83 | 1.34 | 2859.67 | 2877.92 | 2843.87 | 0 |
| 1774373400 | 2823.06 | 6.11 | 0.22 | 2821.63 | 2833.33 | 2798.77 | 0 |
| 1774287000 | 2816.95 | 23.28 | 0.83 | 2740.19 | 2868.84 | 2728.28 | 0 |
| 1774027800 | 2793.67 | -49.8 | -1.75 | 2865.04 | 2873.42 | 2793.67 | 0 |
| 1773941400 | 2843.4699 | -66.72 | -2.29 | 2874.82 | 2879.4899 | 2832.25 | 0 |
| 1773855000 | 2910.19 | -5.67 | -0.19 | 2929.61 | 2944.2399 | 2900.8 | 0 |
| 1773768600 | 2915.86 | 25.62 | 0.89 | 2892.38 | 2930.32 | 2892.38 | 0 |
| 1773682200 | 2890.2399 | 0 | 0.00 | 2890.2399 | 2890.2399 | 2890.2399 | 0 |
| 1773423000 | 2890.2399 | -18.71 | -0.64 | 2886.03 | 2923.2199 | 2871.65 | 0 |
| 1773336600 | 2908.95 | -20.31 | -0.69 | 2919.58 | 2932.7399 | 2891.91 | 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
