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 | 49.46 | 0.856344934216 | 5775.71 | 5898.31 | 5734.86 | 0 | 0 | IX |
| 4 | 221.37 | 3.95035511617 | 5603.8 | 5916.67 | 5507.45 | 0 | 0 | IX |
| 12 | 367.4 | 6.73168711763 | 5457.77 | 5916.67 | 5184.02 | 0 | 0 | IX |
| 26 | -95.92 | -1.6199719984 | 5921.09 | 6190.43 | 5184.02 | 0 | 0 | IX |
| 52 | 126.61 | 2.22178936433 | 5698.56 | 6215.3 | 5184.02 | 0 | 0 | IX |
| 156 | 591.2 | 11.2954411279 | 5233.97 | 6215.3 | 4641.85 | 0 | 0 | IX |
| 260 | 1248.74 | 27.2863345446 | 4576.43 | 6215.3 | 4284.65 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781109000 | 5784.58 | -37.12 | -0.64 | 5842.71 | 5848.85 | 5740.2 | 0 |
| 1781022600 | 5821.7 | 0.49 | 0.01 | 5804.93 | 5898.31 | 5799.06 | 0 |
| 1780936200 | 5821.21 | -28.54 | -0.49 | 5745.85 | 5842.49 | 5734.86 | 0 |
| 1780677000 | 5849.75 | 0 | 0.00 | 5849.75 | 5849.75 | 5849.75 | 0 |
| 1780590600 | 5849.75 | 80.31 | 1.39 | 5775.71 | 5865.13 | 5774.17 | 0 |
| 1780504200 | 5769.4399 | -64.64 | -1.11 | 5813.63 | 5821.06 | 5769.4399 | 0 |
| 1780417800 | 5834.08 | 54.18 | 0.94 | 5826.1899 | 5868.9399 | 5806 | 0 |
| 1780331400 | 5779.9 | -45.46 | -0.78 | 5820.22 | 5859.1899 | 5745.37 | 0 |
| 1780072200 | 5825.36 | -3.29 | -0.06 | 5867.64 | 5916.67 | 5825.36 | 0 |
| 1779985800 | 5828.65 | 5.57 | 0.10 | 5793.27 | 5857.58 | 5782.93 | 0 |
| 1779899400 | 5823.08 | 59.81 | 1.04 | 5785.17 | 5881.2299 | 5785.17 | 0 |
| 1779813000 | 5763.27 | -62.43 | -1.07 | 5819.38 | 5822.5 | 5759.03 | 0 |
| 1779726600 | 5825.7 | 107.68 | 1.88 | 5783.6 | 5844.49 | 5782.1899 | 0 |
| 1779467400 | 5718.02 | 38.51 | 0.68 | 5743.49 | 5753.53 | 5693.9799 | 0 |
| 1779381000 | 5679.51 | -32.5 | -0.57 | 5708.47 | 5744.86 | 5661.51 | 0 |
| 1779294600 | 5712.01 | 106.81 | 1.91 | 5586.86 | 5761.7 | 5585.75 | 0 |
| 1779208200 | 5605.2 | 6.2 | 0.11 | 5607.2299 | 5678.25 | 5591.61 | 0 |
| 1779121800 | 5599 | 22.11 | 0.40 | 5514.46 | 5630.5 | 5507.45 | 0 |
| 1778862600 | 5576.89 | -125.59 | -2.20 | 5603.8 | 5637.65 | 5567.18 | 0 |
| 1778776200 | 5702.4799 | 0 | 0.00 | 5702.4799 | 5702.4799 | 5702.4799 | 0 |
| 1778689800 | 5702.4799 | 0 | 0.00 | 5702.4799 | 5702.4799 | 5702.4799 | 0 |
| 1778603400 | 5702.4799 | 0 | 0.00 | 5702.4799 | 5702.4799 | 5702.4799 | 0 |
| 1778517000 | 5702.4799 | 0 | 0.00 | 5702.4799 | 5702.4799 | 5702.4799 | 0 |
| 1778257800 | 5702.4799 | -65.33 | -1.13 | 5728.25 | 5739.04 | 5692.61 | 0 |
| 1778171400 | 5767.81 | -63.78 | -1.09 | 5856.75 | 5907.7 | 5767.81 | 0 |
| 1778085000 | 5831.59 | 200.66 | 3.56 | 5685.43 | 5874.39 | 5683.24 | 0 |
| 1777998600 | 5630.93 | 83.77 | 1.51 | 5558.88 | 5630.95 | 5557.93 | 0 |
| 1777912200 | 5547.16 | 46.16 | 0.84 | 5617.92 | 5628.28 | 5540.95 | 0 |
| 1777566600 | 5501 | -69.91 | -1.25 | 5501 | 5620.39 | 5501 | 0 |
| 1777480200 | 5570.91 | 1.77 | 0.03 | 5565.16 | 5580.31 | 5534.93 | 0 |
| 1777393800 | 5569.14 | -36.28 | -0.65 | 5594.9799 | 5630.81 | 5568.46 | 0 |
| 1777307400 | 5605.42 | -20.61 | -0.37 | 5630.4 | 5656.88 | 5594.56 | 0 |
| 1777048200 | 5626.03 | 18.59 | 0.33 | 5624.57 | 5673.87 | 5577.22 | 0 |
| 1776961800 | 5607.4399 | 0 | 0.00 | 5607.4399 | 5607.4399 | 5607.4399 | 0 |
| 1776875400 | 5607.4399 | -65.31 | -1.15 | 5691.9799 | 5695.89 | 5602.86 | 0 |
| 1776789000 | 5672.75 | -77.6 | -1.35 | 5752.93 | 5780.49 | 5672.24 | 0 |
| 1776702600 | 5750.35 | -92.78 | -1.59 | 5737.78 | 5775.31 | 5735.97 | 0 |
| 1776443400 | 5843.13 | 149.48 | 2.63 | 5706.17 | 5878.04 | 5691.91 | 0 |
| 1776357000 | 5693.65 | 2.63 | 0.05 | 5706.64 | 5746.51 | 5693.65 | 0 |
| 1776270600 | 5691.02 | -44.65 | -0.78 | 5691.81 | 5709.83 | 5673.2 | 0 |
| 1776184200 | 5735.67 | 94.93 | 1.68 | 5655.1899 | 5743.22 | 5650.99 | 0 |
| 1776097800 | 5640.74 | -24.52 | -0.43 | 5595.76 | 5640.74 | 5581.17 | 0 |
| 1775838600 | 5665.26 | 10.89 | 0.19 | 5665.29 | 5728.14 | 5661.03 | 0 |
| 1775752200 | 5654.37 | -52.59 | -0.92 | 5681.76 | 5686.7299 | 5612.27 | 0 |
| 1775665800 | 5706.96 | 385.29 | 7.24 | 5624.4 | 5752.52 | 5624.4 | 0 |
| 1775579400 | 5321.67 | 0 | 0.00 | 5321.67 | 5321.67 | 5321.67 | 0 |
| 1775147400 | 5321.67 | 0 | 0.00 | 5321.67 | 5321.67 | 5321.67 | 0 |
| 1775061000 | 5321.67 | 0 | 0.00 | 5321.67 | 5321.67 | 5321.67 | 0 |
| 1774974600 | 5321.67 | 0 | 0.00 | 5321.67 | 5321.67 | 5321.67 | 0 |
| 1774888200 | 5321.67 | 28.65 | 0.54 | 5274.06 | 5327.68 | 5270.43 | 0 |
| 1774632600 | 5293.02 | -52.05 | -0.97 | 5341.63 | 5348.66 | 5279.27 | 0 |
| 1774546200 | 5345.07 | -72.66 | -1.34 | 5384.79 | 5416.3 | 5345.07 | 0 |
| 1774459800 | 5417.7299 | 80.78 | 1.51 | 5423.96 | 5443.52 | 5374.52 | 0 |
| 1774373400 | 5336.95 | -9.37 | -0.18 | 5369.92 | 5377.21 | 5285.24 | 0 |
| 1774287000 | 5346.32 | 49.01 | 0.93 | 5218.01 | 5467.62 | 5184.02 | 0 |
| 1774027800 | 5297.31 | -93.01 | -1.73 | 5439.84 | 5446.39 | 5291.63 | 0 |
| 1773941400 | 5390.32 | -145.88 | -2.64 | 5457.77 | 5470.53 | 5376.9399 | 0 |
| 1773855000 | 5536.2 | -14.76 | -0.27 | 5591.02 | 5619.7299 | 5522.14 | 0 |
| 1773768600 | 5550.96 | -0.8 | -0.01 | 5543.27 | 5592.64 | 5529.77 | 0 |
| 1773682200 | 5551.76 | -61.19 | -1.09 | 5545.41 | 5571.09 | 5489.4399 | 0 |
| 1773423000 | 5612.95 | 0 | 0.00 | 5612.95 | 5612.95 | 5612.95 | 0 |
| 1773336600 | 5612.95 | -465.21 | -7.65 | 5635.42 | 5659.77 | 5568.62 | 0 |
| 1773212400 | 6078.16 | 0 | 0.00 | 6078.16 | 6078.16 | 6078.16 | 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
