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 | -66.72 | -1.59024876239 | 4195.57 | 4228.56 | 4114.92 | 0 | 0 | IX |
| 4 | -26.12 | -0.62864473149 | 4154.97 | 4242.28 | 4080.82 | 0 | 0 | IX |
| 12 | 384.08 | 10.256437645 | 3744.77 | 4242.28 | 3701.35 | 0 | 0 | IX |
| 26 | 300.94 | 7.86173133642 | 3827.91 | 4242.28 | 3570.16 | 0 | 0 | IX |
| 52 | 460.89 | 12.5652951504 | 3667.96 | 4242.28 | 3469.27 | 0 | 0 | IX |
| 156 | 1428.73 | 52.9135742115 | 2700.12 | 4242.28 | 2390.2 | 0 | 0 | IX |
| 260 | 2337.44 | 130.480459526 | 1791.41 | 4242.28 | 1714.65 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743096600 | 4159.27 | -13.29 | -0.32 | 4172.56 | 4172.56 | 4131.9 | 0 |
| 1743010200 | 4172.56 | -37.6 | -0.89 | 4212.07 | 4222.6899 | 4169.34 | 0 |
| 1742923800 | 4210.16 | 43.04 | 1.03 | 4167.12 | 4228.56 | 4167.12 | 0 |
| 1742837400 | 4167.12 | -13.46 | -0.32 | 4180.58 | 4212.86 | 4159.45 | 0 |
| 1742578200 | 4180.58 | -14.99 | -0.36 | 4195.57 | 4195.57 | 4160.36 | 0 |
| 1742491800 | 4195.57 | -41.48 | -0.98 | 4237.05 | 4237.05 | 4181 | 0 |
| 1742405400 | 4237.05 | 20.86 | 0.49 | 4216.1899 | 4242.28 | 4203.09 | 0 |
| 1742319000 | 4216.1899 | 20.19 | 0.48 | 4196 | 4230.68 | 4196 | 0 |
| 1742232600 | 4196 | 29.37 | 0.70 | 4166.63 | 4197.16 | 4158.54 | 0 |
| 1741973400 | 4166.63 | 54.62 | 1.33 | 4112.01 | 4173.63 | 4105.63 | 0 |
| 1741887000 | 4112.01 | -18.41 | -0.45 | 4130.42 | 4148.91 | 4101.13 | 0 |
| 1741800600 | 4130.42 | 39.96 | 0.98 | 4090.46 | 4166.57 | 4090.46 | 0 |
| 1741714200 | 4090.46 | -58.85 | -1.42 | 4149.31 | 4173.47 | 4080.82 | 0 |
| 1741627800 | 4149.31 | -43.44 | -1.04 | 4192.75 | 4208.36 | 4143.3 | 0 |
| 1741368600 | 4192.75 | -27.12 | -0.64 | 4219.87 | 4219.87 | 4163.45 | 0 |
| 1741282200 | 4219.87 | 27.66 | 0.66 | 4192.21 | 4234.97 | 4170.82 | 0 |
| 1741195800 | 4192.21 | 56.14 | 1.36 | 4136.07 | 4231.24 | 4136.07 | 0 |
| 1741109400 | 4136.07 | -77.77 | -1.85 | 4213.84 | 4213.84 | 4122.07 | 0 |
| 1741023000 | 4213.84 | 62.36 | 1.50 | 4151.4799 | 4233.58 | 4136.1899 | 0 |
| 1740763800 | 4151.4799 | -3.49 | -0.08 | 4154.97 | 4154.97 | 4115.39 | 0 |
| 1740677400 | 4154.97 | -17.48 | -0.42 | 4173.46 | 4173.46 | 4125.6 | 0 |
| 1740591000 | 4172.45 | 60.33 | 1.47 | 4112.12 | 4181.61 | 4112.12 | 0 |
| 1740504600 | 4112.12 | -6.02 | -0.15 | 4118.14 | 4133.2 | 4097.38 | 0 |
| 1740418200 | 4118.14 | -23.97 | -0.58 | 4142.11 | 4147.4 | 4099.9799 | 0 |
| 1740159000 | 4142.11 | 7.21 | 0.17 | 4136.2299 | 4148.9399 | 4127.1 | 0 |
| 1740072600 | 4134.9 | 1.4 | 0.03 | 4133.5 | 4157.05 | 4127.34 | 0 |
| 1739986200 | 4133.5 | -50.12 | -1.20 | 4183.62 | 4187.45 | 4126.67 | 0 |
| 1739899800 | 4183.62 | 15.32 | 0.37 | 4168.3 | 4190.32 | 4163.05 | 0 |
| 1739813400 | 4168.3 | 21.12 | 0.51 | 4147.37 | 4171.6899 | 4145.52 | 0 |
| 1739554200 | 4147.18 | -5.14 | -0.12 | 4155.7 | 4169.21 | 4140.82 | 0 |
| 1739467800 | 4152.32 | 50.8 | 1.24 | 4102.99 | 4153.5 | 4102.99 | 0 |
| 1739381400 | 4101.52 | 15.17 | 0.37 | 4086.35 | 4109.6 | 4074.09 | 0 |
| 1739295000 | 4086.35 | 19.79 | 0.49 | 4066.56 | 4090.68 | 4065.7 | 0 |
| 1739208600 | 4066.56 | 21.31 | 0.53 | 4045.52 | 4072.66 | 4045.52 | 0 |
| 1738949400 | 4045.25 | -6.3 | -0.16 | 4051.55 | 4062.7 | 4038.17 | 0 |
| 1738863000 | 4051.55 | 57.26 | 1.43 | 3994.29 | 4057.88 | 3994.29 | 0 |
| 1738776600 | 3994.29 | 2.69 | 0.07 | 3991.6 | 3994.29 | 3972.66 | 0 |
| 1738690200 | 3991.6 | 30.68 | 0.77 | 3960.92 | 3993.05 | 3949.45 | 0 |
| 1738603800 | 3960.92 | -41.24 | -1.03 | 4002.16 | 4002.16 | 3929.54 | 0 |
| 1738344600 | 4002.16 | 4.85 | 0.12 | 3997.31 | 4020 | 3992.25 | 0 |
| 1738258200 | 3997.31 | 34.85 | 0.88 | 3962.46 | 3999.83 | 3962.46 | 0 |
| 1738171800 | 3962.46 | 11.41 | 0.29 | 3951.05 | 3971.51 | 3941.3 | 0 |
| 1738085400 | 3951.05 | 10.8 | 0.27 | 3940.25 | 3969.98 | 3936.95 | 0 |
| 1737999000 | 3940.25 | -4.29 | -0.11 | 3944.54 | 3949.69 | 3901.77 | 0 |
| 1737739800 | 3944.54 | 40.45 | 1.04 | 3947.45 | 3973.53 | 3938.68 | 0 |
| 1737653400 | 3904.09 | 0 | 0.00 | 3904.09 | 3904.09 | 3904.09 | 0 |
| 1737567000 | 3904.09 | 0 | 0.00 | 3904.09 | 3904.09 | 3904.09 | 0 |
| 1737480600 | 3904.09 | 8.2 | 0.21 | 3895.89 | 3905.24 | 3888.95 | 0 |
| 1737394200 | 3895.89 | 13.54 | 0.35 | 3882.35 | 3912.69 | 3882.35 | 0 |
| 1737135000 | 3882.35 | 36.82 | 0.96 | 3845.53 | 3891.6 | 3845.53 | 0 |
| 1737048600 | 3845.53 | 50.53 | 1.33 | 3795 | 3846.02 | 3795 | 0 |
| 1736962200 | 3795 | 34.47 | 0.92 | 3760.53 | 3808.45 | 3760.53 | 0 |
| 1736875800 | 3760.53 | 11.92 | 0.32 | 3748.61 | 3785.03 | 3748.61 | 0 |
| 1736789400 | 3748.61 | -6.18 | -0.16 | 3754.79 | 3754.79 | 3718.61 | 0 |
| 1736530200 | 3754.79 | -30.66 | -0.81 | 3785.45 | 3796.01 | 3750.11 | 0 |
| 1736443800 | 3785.45 | 14.37 | 0.38 | 3771.08 | 3790.2 | 3755.59 | 0 |
| 1736357400 | 3771.08 | -16.4 | -0.43 | 3788.86 | 3797.07 | 3748.3 | 0 |
| 1736271000 | 3787.48 | 21.21 | 0.56 | 3766.27 | 3798.85 | 3750.09 | 0 |
| 1736184600 | 3766.27 | 57.52 | 1.55 | 3708.75 | 3771.55 | 3708.75 | 0 |
| 1735925400 | 3708.75 | -36.02 | -0.96 | 3744.77 | 3744.77 | 3701.35 | 0 |
| 1735839000 | 3744.77 | 19.06 | 0.51 | 3727.63 | 3744.77 | 3695.19 | 0 |
| 1735666200 | 3725.71 | 22.67 | 0.61 | 3703.04 | 3726.17 | 3696.05 | 0 |
| 1735579800 | 3703.04 | -24.77 | -0.66 | 3727.81 | 3730.39 | 3698.15 | 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
