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 | 16.83 | 0.539642739192 | 3118.73 | 3180.54 | 3095.39 | 0 | 0 | IX |
| 4 | 77.01 | 2.51785977015 | 3058.55 | 3196.83 | 2979.05 | 0 | 0 | IX |
| 12 | 165.09 | 5.55770635623 | 2970.47 | 3199.2 | 2820.29 | 0 | 0 | IX |
| 26 | -119.75 | -3.67860510981 | 3255.31 | 3391.55 | 2820.29 | 0 | 0 | IX |
| 52 | -56.87 | -1.78140162823 | 3192.43 | 3434.69 | 2820.29 | 0 | 0 | IX |
| 156 | -24.98 | -0.79037126567 | 3160.54 | 3543.55 | 2723 | 0 | 0 | IX |
| 260 | 185.61 | 6.29197105036 | 2949.95 | 3543.55 | 2723 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781109000 | 3121.6 | -20.41 | -0.65 | 3152.9699 | 3156.28 | 3097.64 | 0 |
| 1781022600 | 3142.01 | 0 | 0.00 | 3142.01 | 3142.01 | 3142.01 | 0 |
| 1780936200 | 3142.01 | -3.25 | -0.10 | 3101.32 | 3153.5 | 3095.39 | 0 |
| 1780677000 | 3145.26 | -13.45 | -0.43 | 3164.4899 | 3180.54 | 3145.26 | 0 |
| 1780590600 | 3158.71 | 43.04 | 1.38 | 3118.73 | 3167.02 | 3117.9 | 0 |
| 1780504200 | 3115.67 | -35.23 | -1.12 | 3139.53 | 3143.55 | 3115.67 | 0 |
| 1780417800 | 3150.9 | 28.94 | 0.93 | 3146.64 | 3169.73 | 3135.73 | 0 |
| 1780331400 | 3121.96 | -25.53 | -0.81 | 3143.7399 | 3164.8 | 3103.3 | 0 |
| 1780072200 | 3147.4899 | -2.1 | -0.07 | 3170.34 | 3196.83 | 3147.4899 | 0 |
| 1779985800 | 3149.59 | 2.69 | 0.09 | 3130.4699 | 3165.23 | 3124.88 | 0 |
| 1779899400 | 3146.9 | 32 | 1.03 | 3126.42 | 3178.34 | 3126.42 | 0 |
| 1779813000 | 3114.9 | -34.07 | -1.08 | 3145.23 | 3146.91 | 3112.61 | 0 |
| 1779726600 | 3148.9699 | 57.27 | 1.85 | 3126.2 | 3159.13 | 3125.44 | 0 |
| 1779467400 | 3091.7 | 20.51 | 0.67 | 3105.4699 | 3110.9 | 3078.7 | 0 |
| 1779381000 | 3071.19 | -17.9 | -0.58 | 3086.85 | 3106.53 | 3061.45 | 0 |
| 1779294600 | 3089.09 | 57.47 | 1.90 | 3021.39 | 3115.96 | 3020.79 | 0 |
| 1779208200 | 3031.62 | 3.04 | 0.10 | 3032.7199 | 3071.14 | 3024.27 | 0 |
| 1779121800 | 3028.58 | 11.03 | 0.37 | 2982.84 | 3045.62 | 2979.05 | 0 |
| 1778862600 | 3017.55 | -49.38 | -1.61 | 3032.11 | 3050.43 | 3012.3 | 0 |
| 1778776200 | 3066.93 | 29.16 | 0.96 | 3058.55 | 3067.35 | 3043.41 | 0 |
| 1778689800 | 3037.77 | 11.8 | 0.39 | 3043.25 | 3043.25 | 3006.45 | 0 |
| 1778603400 | 3025.9699 | -31.45 | -1.03 | 3022.4699 | 3047.4899 | 3019.01 | 0 |
| 1778517000 | 3057.42 | -30.32 | -0.98 | 3079.09 | 3085.7 | 3043.19 | 0 |
| 1778257800 | 3087.7399 | -35.7 | -1.14 | 3101.69 | 3107.53 | 3082.39 | 0 |
| 1778171400 | 3123.44 | -34.87 | -1.10 | 3171.6 | 3199.2 | 3123.44 | 0 |
| 1778085000 | 3158.31 | 108.38 | 3.55 | 3079.14 | 3181.4899 | 3077.95 | 0 |
| 1777998600 | 3049.93 | 45.07 | 1.50 | 3010.9 | 3049.94 | 3010.39 | 0 |
| 1777912200 | 3004.86 | 23.77 | 0.80 | 3043.21 | 3048.82 | 3001.5 | 0 |
| 1777566600 | 2981.09 | -38.2 | -1.27 | 2981.09 | 3045.8 | 2981.09 | 0 |
| 1777480200 | 3019.29 | -19.33 | -0.64 | 3016.17 | 3024.39 | 2999.79 | 0 |
| 1777393800 | 3038.62 | 0 | 0.00 | 3038.62 | 3038.62 | 3038.62 | 0 |
| 1777307400 | 3038.62 | -12.12 | -0.40 | 3052.17 | 3066.52 | 3032.73 | 0 |
| 1777048200 | 3050.7399 | -25.96 | -0.84 | 3049.94 | 3076.68 | 3024.27 | 0 |
| 1776961800 | 3076.7 | 35.42 | 1.16 | 3053.98 | 3083.56 | 3043.57 | 0 |
| 1776875400 | 3041.28 | -35.74 | -1.16 | 3087.14 | 3089.26 | 3038.79 | 0 |
| 1776789000 | 3077.02 | -42.42 | -1.36 | 3120.52 | 3135.4699 | 3076.75 | 0 |
| 1776702600 | 3119.44 | -51.32 | -1.62 | 3112.62 | 3132.9899 | 3111.63 | 0 |
| 1776443400 | 3170.76 | 80.8 | 2.61 | 3096.43 | 3189.71 | 3088.7 | 0 |
| 1776357000 | 3089.96 | 1.11 | 0.04 | 3097.01 | 3118.65 | 3089.96 | 0 |
| 1776270600 | 3088.85 | -24.55 | -0.79 | 3089.28 | 3099.06 | 3079.18 | 0 |
| 1776184200 | 3113.4 | 51.22 | 1.67 | 3069.7199 | 3117.5 | 3067.43 | 0 |
| 1776097800 | 3062.18 | -8.67 | -0.28 | 3037.76 | 3062.18 | 3029.83 | 0 |
| 1775838600 | 3070.85 | 0 | 0.00 | 3070.85 | 3070.85 | 3070.85 | 0 |
| 1775752200 | 3070.85 | 132.04 | 4.49 | 3085.73 | 3088.42 | 3047.98 | 0 |
| 1775665800 | 2938.81 | 0 | 0.00 | 2938.81 | 2938.81 | 2938.81 | 0 |
| 1775579400 | 2938.81 | -29.8 | -1.00 | 2978.93 | 3011.19 | 2926.14 | 0 |
| 1775147400 | 2968.61 | -14.96 | -0.50 | 2934.9 | 2984.32 | 2925.42 | 0 |
| 1775061000 | 2983.57 | 69.74 | 2.39 | 2996.54 | 2998.48 | 2949.95 | 0 |
| 1774974600 | 2913.83 | 20.7 | 0.72 | 2897.94 | 2926.09 | 2889.84 | 0 |
| 1774888200 | 2893.13 | 14.7 | 0.51 | 2867.2399 | 2896.4 | 2865.26 | 0 |
| 1774632600 | 2878.43 | -28.61 | -0.98 | 2904.87 | 2908.69 | 2870.95 | 0 |
| 1774546200 | 2907.04 | -39.82 | -1.35 | 2928.64 | 2945.79 | 2907.04 | 0 |
| 1774459800 | 2946.86 | 43.64 | 1.50 | 2950.25 | 2960.9 | 2923.36 | 0 |
| 1774373400 | 2903.2199 | -5.4 | -0.19 | 2921.16 | 2925.12 | 2875.09 | 0 |
| 1774287000 | 2908.62 | 25.79 | 0.89 | 2838.79 | 2974.63 | 2820.29 | 0 |
| 1774027800 | 2882.83 | -50.93 | -1.74 | 2960.41 | 2963.98 | 2879.7399 | 0 |
| 1773941400 | 2933.76 | -79.71 | -2.65 | 2970.4699 | 2977.42 | 2926.4699 | 0 |
| 1773855000 | 3013.4699 | -8.35 | -0.28 | 3043.31 | 3058.95 | 3005.82 | 0 |
| 1773768600 | 3021.82 | 7.28 | 0.24 | 3017.63 | 3044.51 | 3010.28 | 0 |
| 1773682200 | 3014.54 | 0 | 0.00 | 3014.54 | 3014.54 | 3014.54 | 0 |
| 1773423000 | 3014.54 | -42.6 | -1.39 | 3025.28 | 3060.9 | 3007.21 | 0 |
| 1773336600 | 3057.14 | -24.73 | -0.80 | 3069.38 | 3082.64 | 3032.9899 | 0 |
| 1773250200 | 3081.87 | -16.85 | -0.54 | 3074.57 | 3091.4699 | 3050.77 | 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
