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 | -17.35 | -0.575805546982 | 3013.17 | 3055.06 | 2970.71 | 0 | 0 | IX |
| 4 | 85.36 | 2.93286971819 | 2910.46 | 3068.27 | 2859.46 | 0 | 0 | IX |
| 12 | 73.45 | 2.51337099683 | 2922.37 | 3071.01 | 2708.12 | 0 | 0 | IX |
| 26 | -123.19 | -3.94965069044 | 3119.01 | 3258.18 | 2708.12 | 0 | 0 | IX |
| 52 | -58.23 | -1.90664854865 | 3054.05 | 3301.52 | 2708.12 | 0 | 0 | IX |
| 156 | -60.19 | -1.96956161793 | 3056.01 | 3418.41 | 2620.97 | 0 | 0 | IX |
| 260 | 140.74 | 4.92945906945 | 2855.08 | 3418.41 | 2620.97 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781022600 | 3015.45 | 0 | 0.00 | 3015.45 | 3015.45 | 3015.45 | 0 |
| 1780936200 | 3015.45 | -3.18 | -0.11 | 2976.4 | 3026.48 | 2970.71 | 0 |
| 1780677000 | 3018.63 | -12.93 | -0.43 | 3037.09 | 3052.4899 | 3018.63 | 0 |
| 1780590600 | 3031.56 | 41.29 | 1.38 | 2993.19 | 3039.54 | 2992.39 | 0 |
| 1780504200 | 2990.27 | -33.84 | -1.12 | 3013.17 | 3017.03 | 2990.27 | 0 |
| 1780417800 | 3024.11 | 27.76 | 0.93 | 3020.01 | 3042.18 | 3009.55 | 0 |
| 1780331400 | 2996.35 | -24.56 | -0.81 | 3017.26 | 3037.46 | 2978.44 | 0 |
| 1780072200 | 3020.91 | -2.05 | -0.07 | 3042.84 | 3068.27 | 3020.91 | 0 |
| 1779985800 | 3022.96 | 2.57 | 0.09 | 3004.6 | 3037.96 | 2999.2399 | 0 |
| 1779899400 | 3020.39 | 30.69 | 1.03 | 3000.73 | 3050.56 | 3000.73 | 0 |
| 1779813000 | 2989.7 | -32.72 | -1.08 | 3018.81 | 3020.42 | 2987.5 | 0 |
| 1779726600 | 3022.42 | 54.91 | 1.85 | 3000.57 | 3032.17 | 2999.83 | 0 |
| 1779467400 | 2967.51 | 19.67 | 0.67 | 2980.73 | 2985.94 | 2955.03 | 0 |
| 1779381000 | 2947.84 | -17.2 | -0.58 | 2962.88 | 2981.77 | 2938.5 | 0 |
| 1779294600 | 2965.04 | 55.13 | 1.89 | 2900.07 | 2990.84 | 2899.4899 | 0 |
| 1779208200 | 2909.91 | 2.9 | 0.10 | 2910.96 | 2947.84 | 2902.85 | 0 |
| 1779121800 | 2907.01 | 10.53 | 0.36 | 2863.1 | 2923.37 | 2859.46 | 0 |
| 1778862600 | 2896.48 | -47.41 | -1.61 | 2910.46 | 2928.04 | 2891.43 | 0 |
| 1778776200 | 2943.89 | 27.96 | 0.96 | 2935.85 | 2944.3 | 2921.32 | 0 |
| 1778689800 | 2915.93 | 11.32 | 0.39 | 2921.19 | 2921.19 | 2885.86 | 0 |
| 1778603400 | 2904.61 | -30.22 | -1.03 | 2901.26 | 2925.28 | 2897.94 | 0 |
| 1778517000 | 2934.83 | -29.16 | -0.98 | 2955.63 | 2961.9699 | 2921.17 | 0 |
| 1778257800 | 2963.9899 | -34.29 | -1.14 | 2977.39 | 2983 | 2958.86 | 0 |
| 1778171400 | 2998.28 | -33.49 | -1.10 | 3044.52 | 3071.01 | 2998.28 | 0 |
| 1778085000 | 3031.77 | 104.01 | 3.55 | 2955.78 | 3054.03 | 2954.64 | 0 |
| 1777998600 | 2927.76 | 43.25 | 1.50 | 2890.29 | 2927.77 | 2889.8 | 0 |
| 1777912200 | 2884.51 | 22.73 | 0.79 | 2921.33 | 2926.7199 | 2881.29 | 0 |
| 1777566600 | 2861.78 | -36.69 | -1.27 | 2861.78 | 2923.89 | 2861.78 | 0 |
| 1777480200 | 2898.4699 | -18.59 | -0.64 | 2895.4699 | 2903.36 | 2879.7399 | 0 |
| 1777393800 | 2917.06 | 0 | 0.00 | 2917.06 | 2917.06 | 2917.06 | 0 |
| 1777307400 | 2917.06 | -11.7 | -0.40 | 2930.07 | 2943.85 | 2911.41 | 0 |
| 1777048200 | 2928.76 | -24.94 | -0.84 | 2927.9899 | 2953.67 | 2903.34 | 0 |
| 1776961800 | 2953.7 | 33.98 | 1.16 | 2931.89 | 2960.29 | 2921.9 | 0 |
| 1776875400 | 2919.7199 | -34.33 | -1.16 | 2963.7399 | 2965.78 | 2917.33 | 0 |
| 1776789000 | 2954.05 | -40.74 | -1.36 | 2995.81 | 3010.16 | 2953.79 | 0 |
| 1776702600 | 2994.79 | -49.34 | -1.62 | 2988.2399 | 3007.8 | 2987.3 | 0 |
| 1776443400 | 3044.13 | 77.56 | 2.61 | 2972.77 | 3062.32 | 2965.34 | 0 |
| 1776357000 | 2966.57 | 1.04 | 0.04 | 2973.34 | 2994.11 | 2966.57 | 0 |
| 1776270600 | 2965.53 | -23.59 | -0.79 | 2965.94 | 2975.33 | 2956.2399 | 0 |
| 1776184200 | 2989.12 | 49.15 | 1.67 | 2947.18 | 2993.06 | 2944.9899 | 0 |
| 1776097800 | 2939.9699 | -8.4 | -0.28 | 2916.52 | 2939.9699 | 2908.91 | 0 |
| 1775838600 | 2948.37 | 0 | 0.00 | 2948.37 | 2948.37 | 2948.37 | 0 |
| 1775752200 | 2948.37 | 126.74 | 4.49 | 2962.65 | 2965.2399 | 2926.41 | 0 |
| 1775665800 | 2821.63 | 0 | 0.00 | 2821.63 | 2821.63 | 2821.63 | 0 |
| 1775579400 | 2821.63 | -28.71 | -1.01 | 2860.15 | 2891.12 | 2809.4699 | 0 |
| 1775147400 | 2850.34 | -14.39 | -0.50 | 2817.9699 | 2865.42 | 2808.87 | 0 |
| 1775061000 | 2864.73 | 66.94 | 2.39 | 2877.18 | 2879.04 | 2832.44 | 0 |
| 1774974600 | 2797.79 | 19.86 | 0.71 | 2782.53 | 2809.55 | 2774.75 | 0 |
| 1774888200 | 2777.93 | 14.06 | 0.51 | 2753.06 | 2781.06 | 2751.17 | 0 |
| 1774632600 | 2763.87 | -27.49 | -0.98 | 2789.26 | 2792.93 | 2756.69 | 0 |
| 1774546200 | 2791.36 | -38.26 | -1.35 | 2812.1 | 2828.56 | 2791.36 | 0 |
| 1774459800 | 2829.62 | 41.89 | 1.50 | 2832.87 | 2843.09 | 2807.05 | 0 |
| 1774373400 | 2787.73 | -5.2 | -0.19 | 2804.96 | 2808.76 | 2760.7199 | 0 |
| 1774287000 | 2792.93 | 24.7 | 0.89 | 2725.88 | 2856.32 | 2708.12 | 0 |
| 1774027800 | 2768.23 | -48.92 | -1.74 | 2842.7199 | 2846.15 | 2765.26 | 0 |
| 1773941400 | 2817.15 | -76.57 | -2.65 | 2852.41 | 2859.08 | 2810.16 | 0 |
| 1773855000 | 2893.7199 | -8.03 | -0.28 | 2922.37 | 2937.38 | 2886.36 | 0 |
| 1773768600 | 2901.75 | 6.91 | 0.24 | 2897.73 | 2923.54 | 2890.67 | 0 |
| 1773682200 | 2894.84 | 0 | 0.00 | 2894.84 | 2894.84 | 2894.84 | 0 |
| 1773423000 | 2894.84 | -40.92 | -1.39 | 2905.15 | 2939.36 | 2887.8 | 0 |
| 1773336600 | 2935.76 | -23.78 | -0.80 | 2947.52 | 2960.26 | 2912.57 | 0 |
| 1773250200 | 2959.54 | -16.2 | -0.54 | 2952.53 | 2968.76 | 2929.67 | 0 |
| 1773163800 | 2975.7399 | 49.47 | 1.69 | 2991.73 | 2998.59 | 2955.26 | 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
