Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 93.36 | 2.29407731945 | 4069.61 | 4184.2 | 4041.42 | 0 | 0 | IX |
| 4 | 214.48 | 5.43194993529 | 3948.49 | 4184.2 | 3941.9 | 0 | 0 | IX |
| 12 | 475.25 | 12.8873667198 | 3687.72 | 4184.2 | 3648.75 | 0 | 0 | IX |
| 26 | 413.11 | 11.016677956 | 3749.86 | 4184.2 | 3626.31 | 0 | 0 | IX |
| 52 | 177.71 | 4.45918208599 | 3985.26 | 4302.33 | 3593.27 | 0 | 0 | IX |
| 156 | 824.4 | 24.6932069718 | 3338.57 | 4302.33 | 3125.44 | 0 | 0 | IX |
| 260 | 824.4 | 24.6932069718 | 3338.57 | 4302.33 | 3125.44 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4162.97 | 9.98 | 0.24 | 4161.54 | 4184.2 | 4154.34 | 0 |
| 1739467800 | 4152.99 | 66.46 | 1.63 | 4134.31 | 4159.35 | 4115.03 | 0 |
| 1739381400 | 4086.53 | 4.96 | 0.12 | 4087.61 | 4103.32 | 4054.64 | 0 |
| 1739295000 | 4081.57 | 6.06 | 0.15 | 4075.35 | 4086.68 | 4063.76 | 0 |
| 1739208600 | 4075.51 | 25.47 | 0.63 | 4052.76 | 4078.62 | 4052.51 | 0 |
| 1738949400 | 4050.04 | -35.69 | -0.87 | 4069.61 | 4082.42 | 4042.14 | 0 |
| 1738863000 | 4085.73 | 49.07 | 1.22 | 4046.25 | 4093.38 | 4039.27 | 0 |
| 1738776600 | 4036.66 | -11.34 | -0.28 | 4033.82 | 4041.38 | 4020.16 | 0 |
| 1738690200 | 4048 | 4.84 | 0.12 | 4045.46 | 4059.3 | 4010.61 | 0 |
| 1738603800 | 4043.16 | -50.51 | -1.23 | 4010.56 | 4053.61 | 4004.04 | 0 |
| 1738344600 | 4093.67 | 6.38 | 0.16 | 4093.21 | 4119.04 | 4082.87 | 0 |
| 1738258200 | 4087.29 | 35.88 | 0.89 | 4067.34 | 4092.06 | 4062.95 | 0 |
| 1738171800 | 4051.41 | -20.41 | -0.50 | 4060.92 | 4071.14 | 4043.69 | 0 |
| 1738085400 | 4071.82 | -6.85 | -0.17 | 4074.51 | 4103.14 | 4062.63 | 0 |
| 1737999000 | 4078.67 | -24.21 | -0.59 | 4061 | 4090.59 | 4037.86 | 0 |
| 1737739800 | 4102.88 | 94.34 | 2.35 | 4118.05 | 4137.47 | 4089.35 | 0 |
| 1737653400 | 4008.54 | 0 | 0.00 | 4008.54 | 4008.54 | 4008.54 | 0 |
| 1737567000 | 4008.54 | 0 | 0.00 | 4008.54 | 4008.54 | 4008.54 | 0 |
| 1737480600 | 4008.54 | 27.24 | 0.68 | 3976.58 | 4010.31 | 3971.1 | 0 |
| 1737394200 | 3981.3 | 13.7 | 0.35 | 3972.74 | 3996.35 | 3963.44 | 0 |
| 1737135000 | 3967.6 | 41.78 | 1.06 | 3948.49 | 3977.54 | 3941.9 | 0 |
| 1737048600 | 3925.82 | 82.67 | 2.15 | 3906.44 | 3928.09 | 3892.74 | 0 |
| 1736962200 | 3843.15 | 24.16 | 0.63 | 3828.91 | 3871.56 | 3817.65 | 0 |
| 1736875800 | 3818.99 | 6.28 | 0.16 | 3854.39 | 3860.15 | 3818.99 | 0 |
| 1736789400 | 3812.71 | -19.9 | -0.52 | 3818.15 | 3820.62 | 3784.14 | 0 |
| 1736530200 | 3832.61 | -32.79 | -0.85 | 3868.12 | 3879.33 | 3826.15 | 0 |
| 1736443800 | 3865.4 | 24.69 | 0.64 | 3826.29 | 3874.71 | 3822.75 | 0 |
| 1736357400 | 3840.71 | -21.39 | -0.55 | 3858.4 | 3867.36 | 3816.75 | 0 |
| 1736271000 | 3862.1 | 14.69 | 0.38 | 3849.28 | 3877.19 | 3836.88 | 0 |
| 1736184600 | 3847.41 | 89.48 | 2.38 | 3774.11 | 3852.13 | 3769.93 | 0 |
| 1735925400 | 3757.93 | -65.95 | -1.72 | 3818.78 | 3818.96 | 3753.47 | 0 |
| 1735839000 | 3823.88 | 8.92 | 0.23 | 3813.3 | 3827.58 | 3770.66 | 0 |
| 1735666200 | 3814.96 | 31.59 | 0.83 | 3769.77 | 3816.09 | 3768.22 | 0 |
| 1735579800 | 3783.37 | -25.74 | -0.68 | 3794.89 | 3815.47 | 3775.94 | 0 |
| 1735320600 | 3809.11 | 32.65 | 0.86 | 3778.42 | 3809.11 | 3772.37 | 0 |
| 1735061400 | 3776.46 | 6.78 | 0.18 | 3783.79 | 3792.85 | 3776.46 | 0 |
| 1734975000 | 3769.68 | -0.43 | -0.01 | 3760.66 | 3781.65 | 3747.53 | 0 |
| 1734715800 | 3770.11 | -10.02 | -0.27 | 3757.27 | 3780.84 | 3730.65 | 0 |
| 1734629400 | 3780.13 | -51.79 | -1.35 | 3774.76 | 3797.72 | 3762.5 | 0 |
| 1734543000 | 3831.92 | 7 | 0.18 | 3836.05 | 3840.81 | 3820.25 | 0 |
| 1734456600 | 3824.92 | 15.61 | 0.41 | 3797.53 | 3834.17 | 3793.98 | 0 |
| 1734370200 | 3809.31 | -23.4 | -0.61 | 3818.4 | 3824.47 | 3799.86 | 0 |
| 1734111000 | 3832.71 | -12.29 | -0.32 | 3836.98 | 3860.43 | 3821.68 | 0 |
| 1734024600 | 3845 | 2.05 | 0.05 | 3858.68 | 3859.36 | 3833.59 | 0 |
| 1733938200 | 3842.95 | -22.55 | -0.58 | 3811.34 | 3851.87 | 3807.87 | 0 |
| 1733851800 | 3865.5 | 0 | 0.00 | 3865.5 | 3865.5 | 3865.5 | 0 |
| 1733765400 | 3865.5 | 21.78 | 0.57 | 3872.51 | 3881.52 | 3849.24 | 0 |
| 1733506200 | 3843.72 | 58.98 | 1.56 | 3787.05 | 3856.02 | 3787.05 | 0 |
| 1733419800 | 3784.74 | -0.62 | -0.02 | 3774.3 | 3795.74 | 3771.36 | 0 |
| 1733333400 | 3785.36 | 26.38 | 0.70 | 3768.86 | 3792.62 | 3764.22 | 0 |
| 1733247000 | 3758.98 | 13.88 | 0.37 | 3757.56 | 3788.89 | 3742.61 | 0 |
| 1733160600 | 3745.1 | 16.55 | 0.44 | 3700.41 | 3753.66 | 3696.54 | 0 |
| 1732901400 | 3728.55 | 21.89 | 0.59 | 3702.98 | 3731.73 | 3696.29 | 0 |
| 1732815000 | 3706.66 | 5.97 | 0.16 | 3702.82 | 3722.53 | 3701.24 | 0 |
| 1732728600 | 3700.69 | 0 | 0.00 | 3700.69 | 3700.69 | 3700.69 | 0 |
| 1732642200 | 3700.69 | -20.76 | -0.56 | 3697.46 | 3730.09 | 3689.84 | 0 |
| 1732555800 | 3721.45 | 17.04 | 0.46 | 3746.65 | 3748.93 | 3707.36 | 0 |
| 1732296600 | 3704.41 | 33.92 | 0.92 | 3687.72 | 3713.1 | 3648.75 | 0 |
| 1732210200 | 3670.49 | 8.83 | 0.24 | 3656.72 | 3675.04 | 3626.31 | 0 |
| 1732123800 | 3661.66 | -16.65 | -0.45 | 3699.59 | 3709.46 | 3657.43 | 0 |
| 1732037400 | 3678.31 | -27.88 | -0.75 | 3714.62 | 3716.88 | 3632.06 | 0 |
| 1731951000 | 3706.19 | -4.42 | -0.12 | 3713.57 | 3715.99 | 3686.7 | 0 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
