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 | 161.33 | 3.13122902632 | 5152.29 | 5366.77 | 5142.44 | 0 | 0 | IX |
| 4 | 280.44 | 5.57182536687 | 5033.18 | 5366.77 | 4946.2 | 0 | 0 | IX |
| 12 | 410.33 | 8.36846280763 | 4903.29 | 5366.77 | 4672.68 | 0 | 0 | IX |
| 26 | -48 | -0.895251808222 | 5361.62 | 5580.5 | 4672.68 | 0 | 0 | IX |
| 52 | 230.06 | 4.52556869595 | 5083.56 | 5605.88 | 4672.68 | 0 | 0 | IX |
| 156 | 537.37 | 11.2508767338 | 4776.25 | 5605.88 | 4233.97 | 0 | 0 | IX |
| 260 | 1119.86 | 26.7030063714 | 4193.76 | 5605.88 | 3926.33 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781281800 | 5313.62 | 98.44 | 1.89 | 5313.2299 | 5366.77 | 5279.8 | 0 |
| 1781195400 | 5215.18 | 28.53 | 0.55 | 5177.97 | 5253.83 | 5175.65 | 0 |
| 1781109000 | 5186.65 | -33.23 | -0.64 | 5238.78 | 5244.27 | 5146.85 | 0 |
| 1781022600 | 5219.88 | 0 | 0.00 | 5219.88 | 5219.88 | 5219.88 | 0 |
| 1780936200 | 5219.88 | -4.85 | -0.09 | 5152.29 | 5238.97 | 5142.4399 | 0 |
| 1780677000 | 5224.7299 | -21.82 | -0.42 | 5256.6899 | 5283.34 | 5224.7299 | 0 |
| 1780590600 | 5246.55 | 72.03 | 1.39 | 5180.15 | 5260.34 | 5178.77 | 0 |
| 1780504200 | 5174.52 | -58.03 | -1.11 | 5214.15 | 5220.82 | 5174.52 | 0 |
| 1780417800 | 5232.55 | 47.53 | 0.92 | 5225.47 | 5263.82 | 5207.36 | 0 |
| 1780331400 | 5185.02 | -41.04 | -0.79 | 5221.1899 | 5256.15 | 5154.04 | 0 |
| 1780072200 | 5226.06 | -3.6 | -0.07 | 5264 | 5307.99 | 5226.06 | 0 |
| 1779985800 | 5229.66 | 5 | 0.10 | 5197.91 | 5255.61 | 5188.64 | 0 |
| 1779899400 | 5224.66 | 53.47 | 1.03 | 5190.65 | 5276.84 | 5190.65 | 0 |
| 1779813000 | 5171.1899 | -59.75 | -1.14 | 5221.57 | 5224.36 | 5167.38 | 0 |
| 1779726600 | 5230.9399 | 96.23 | 1.87 | 5193.13 | 5247.81 | 5191.86 | 0 |
| 1779467400 | 5134.71 | 34.59 | 0.68 | 5157.58 | 5166.6 | 5113.12 | 0 |
| 1779381000 | 5100.12 | -29.19 | -0.57 | 5126.13 | 5158.81 | 5083.96 | 0 |
| 1779294600 | 5129.31 | 95.36 | 1.89 | 5016.91 | 5173.93 | 5015.91 | 0 |
| 1779208200 | 5033.95 | 5.52 | 0.11 | 5035.77 | 5099.56 | 5021.74 | 0 |
| 1779121800 | 5028.43 | 19.43 | 0.39 | 4952.49 | 5056.71 | 4946.2 | 0 |
| 1778862600 | 5009 | -82.01 | -1.61 | 5033.18 | 5063.59 | 5000.28 | 0 |
| 1778776200 | 5091.01 | 48.91 | 0.97 | 5077.1 | 5091.71 | 5051.9799 | 0 |
| 1778689800 | 5042.1 | 20.11 | 0.40 | 5051.2 | 5051.2 | 4990.12 | 0 |
| 1778603400 | 5021.99 | -51.69 | -1.02 | 5016.2 | 5057.72 | 5010.45 | 0 |
| 1778517000 | 5073.68 | -52.26 | -1.02 | 5109.64 | 5120.61 | 5050.04 | 0 |
| 1778257800 | 5125.9399 | -58.72 | -1.13 | 5149.1 | 5158.79 | 5117.06 | 0 |
| 1778171400 | 5184.66 | -57.33 | -1.09 | 5264.6 | 5310.4 | 5184.66 | 0 |
| 1778085000 | 5241.99 | 180.37 | 3.56 | 5110.61 | 5280.46 | 5108.64 | 0 |
| 1777998600 | 5061.62 | 69.11 | 1.38 | 4996.77 | 5061.64 | 4995.92 | 0 |
| 1777912200 | 4992.51 | 39.87 | 0.81 | 5056.22 | 5065.55 | 4986.93 | 0 |
| 1777566600 | 4952.64 | -62.94 | -1.25 | 4952.64 | 5060.12 | 4952.64 | 0 |
| 1777480200 | 5015.58 | -35.22 | -0.70 | 5010.4 | 5024.05 | 4983.17 | 0 |
| 1777393800 | 5050.8 | 0 | 0.00 | 5050.8 | 5050.8 | 5050.8 | 0 |
| 1777307400 | 5050.8 | -18.58 | -0.37 | 5073.32 | 5097.17 | 5041.02 | 0 |
| 1777048200 | 5069.38 | -42.6 | -0.83 | 5068.06 | 5112.4799 | 5025.39 | 0 |
| 1776961800 | 5111.9799 | 59.36 | 1.17 | 5074.25 | 5123.39 | 5056.95 | 0 |
| 1776875400 | 5052.62 | -58.88 | -1.15 | 5128.8 | 5132.32 | 5048.49 | 0 |
| 1776789000 | 5111.5 | -71.59 | -1.38 | 5183.77 | 5208.61 | 5111.04 | 0 |
| 1776702600 | 5183.09 | -83.63 | -1.59 | 5171.76 | 5205.59 | 5170.13 | 0 |
| 1776443400 | 5266.72 | 134.73 | 2.63 | 5143.27 | 5298.18 | 5130.42 | 0 |
| 1776357000 | 5131.99 | 2.37 | 0.05 | 5143.6899 | 5179.63 | 5131.99 | 0 |
| 1776270600 | 5129.62 | -40.24 | -0.78 | 5130.33 | 5146.57 | 5113.56 | 0 |
| 1776184200 | 5169.86 | 85.51 | 1.68 | 5097.32 | 5176.66 | 5093.53 | 0 |
| 1776097800 | 5084.35 | -12.29 | -0.24 | 5043.81 | 5084.35 | 5030.65 | 0 |
| 1775838600 | 5096.64 | 0 | 0.00 | 5096.64 | 5096.64 | 5096.64 | 0 |
| 1775752200 | 5096.64 | 220.12 | 4.51 | 5121.32 | 5125.8 | 5058.6899 | 0 |
| 1775665800 | 4876.52 | 0 | 0.00 | 4876.52 | 4876.52 | 4876.52 | 0 |
| 1775579400 | 4876.52 | -46.89 | -0.95 | 4943.05 | 4996.55 | 4855.5 | 0 |
| 1775147400 | 4923.41 | -24.3 | -0.49 | 4867.5 | 4949.45 | 4851.79 | 0 |
| 1775061000 | 4947.71 | 116.13 | 2.40 | 4969.21 | 4972.43 | 4891.96 | 0 |
| 1774974600 | 4831.58 | 34.82 | 0.73 | 4805.22 | 4851.9 | 4791.8 | 0 |
| 1774888200 | 4796.76 | 25.83 | 0.54 | 4753.84 | 4802.17 | 4750.56 | 0 |
| 1774632600 | 4770.93 | -46.92 | -0.97 | 4814.74 | 4821.08 | 4758.53 | 0 |
| 1774546200 | 4817.85 | -65.49 | -1.34 | 4853.64 | 4882.05 | 4817.85 | 0 |
| 1774459800 | 4883.34 | 72.81 | 1.51 | 4888.95 | 4906.59 | 4844.39 | 0 |
| 1774373400 | 4810.53 | -8.44 | -0.18 | 4840.25 | 4846.81 | 4763.91 | 0 |
| 1774287000 | 4818.97 | 44.14 | 0.92 | 4703.31 | 4928.31 | 4672.68 | 0 |
| 1774027800 | 4774.83 | -83.84 | -1.73 | 4903.29 | 4909.21 | 4769.7 | 0 |
| 1773941400 | 4858.67 | -131.49 | -2.63 | 4919.46 | 4930.96 | 4846.6 | 0 |
| 1773855000 | 4990.16 | -13.29 | -0.27 | 5039.57 | 5065.45 | 4977.4799 | 0 |
| 1773768600 | 5003.45 | 14 | 0.28 | 4996.53 | 5041.03 | 4984.36 | 0 |
| 1773682200 | 4989.45 | 0 | 0.00 | 4989.45 | 4989.45 | 4989.45 | 0 |
| 1773423000 | 4989.45 | -69.97 | -1.38 | 5007.22 | 5066.17 | 4977.32 | 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
