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 | -8.3 | -4.27945346739 | 193.95 | 197 | 181.4 | 78334 | 189.95405902 | DE |
| 4 | -11.35 | -5.7614213198 | 197 | 201.6 | 181.4 | 76781 | 193.66314465 | DE |
| 12 | 0.2 | 0.107845780534 | 185.45 | 239.8 | 179.7 | 68060 | 202.96983011 | DE |
| 26 | -4.85 | -2.54593175853 | 190.5 | 239.8 | 163.1 | 65349 | 194.14896936 | DE |
| 52 | -77.55 | -29.4642857143 | 263.2 | 268.7 | 139.1 | 74744 | 186.84824751 | DE |
| 156 | -173.05 | -48.2436576526 | 358.7 | 400 | 139.1 | 61541 | 239.35945994 | DE |
| 260 | 14.65 | 8.56725146199 | 171 | 551 | 139.1 | 60387 | 275.57875545 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 185.65 | 0.65 | 0.35 | 184.65 | 188.4 | 184.65 | 74255 |
| 1743096600 | 185 | 0.65 | 0.35 | 182.1 | 186.2 | 181.4 | 75170 |
| 1743010200 | 184.35 | -8.75 | -4.53 | 193.4 | 194.55 | 184.35 | 98637 |
| 1742923800 | 193.1 | -1.8 | -0.92 | 194.5 | 194.5 | 189.3 | 79513 |
| 1742837400 | 194.9 | 0.1 | 0.05 | 196.2 | 197 | 193.4 | 45802 |
| 1742578200 | 194.8 | -0.95 | -0.49 | 193.95 | 195.7 | 190.35 | 92549 |
| 1742491800 | 195.75 | -2.55 | -1.29 | 198.45 | 199.8 | 195.5 | 63486 |
| 1742405400 | 198.3 | -3.1 | -1.54 | 200.5 | 200.5 | 197.15 | 57353 |
| 1742319000 | 201.4 | 1.2 | 0.60 | 201.2 | 201.6 | 198.45 | 56836 |
| 1742232600 | 200.2 | 4.55 | 2.33 | 195.95 | 200.2 | 195.65 | 66881 |
| 1741973400 | 195.65 | 1.9 | 0.98 | 194.15 | 196.25 | 193.3 | 52902 |
| 1741887000 | 193.75 | -1.05 | -0.54 | 194.5 | 196.05 | 192.95 | 51953 |
| 1741800600 | 194.8 | 8.8 | 4.73 | 187 | 196.4 | 186.5 | 86363 |
| 1741714200 | 186 | -2.25 | -1.20 | 189.5 | 192.05 | 184.45 | 85383 |
| 1741627800 | 188.25 | -4.85 | -2.51 | 194.95 | 196 | 186.95 | 63316 |
| 1741368600 | 193.1 | -3.95 | -2.00 | 196.5 | 197.75 | 190.7 | 62566 |
| 1741282200 | 197.05 | 2.55 | 1.31 | 194.9 | 200.3 | 194.4 | 90572 |
| 1741195800 | 194.5 | 4.65 | 2.45 | 192.65 | 200 | 192.65 | 112619 |
| 1741109400 | 189.85 | -7.25 | -3.68 | 196.5 | 197.35 | 188.35 | 91169 |
| 1741023000 | 197.1 | -1.9 | -0.95 | 199.1 | 199.1 | 193.65 | 69695 |
| 1740763800 | 199 | 0.35 | 0.18 | 197 | 199.2 | 196.5 | 132845 |
| 1740677400 | 198.65 | -5.15 | -2.53 | 201.4 | 202.1 | 198 | 46893 |
| 1740591000 | 203.8 | 3.1 | 1.54 | 206 | 207.5 | 202.5 | 100320 |
| 1740504600 | 200.7 | -3.7 | -1.81 | 204.3 | 204.7 | 200.5 | 61535 |
| 1740418200 | 204.4 | 0 | 0.00 | 204.3 | 207.2 | 201.2 | 69804 |
| 1740159000 | 204.4 | -4.2 | -2.01 | 208.3 | 209.1 | 202.9 | 86865 |
| 1740072600 | 208.6 | 4.8 | 2.36 | 202.7 | 209.1 | 201.9 | 89829 |
| 1739986200 | 203.8 | -2.3 | -1.12 | 205.1 | 208.3 | 203.4 | 53019 |
| 1739899800 | 206.1 | -2.5 | -1.20 | 208.6 | 209.5 | 205.8 | 47881 |
| 1739813400 | 208.6 | -2.4 | -1.14 | 210.2 | 210.8 | 205.8 | 33466 |
| 1739554200 | 211 | -3 | -1.40 | 214 | 214.5 | 211 | 44564 |
| 1739467800 | 214 | 1.3 | 0.61 | 215.1 | 215.9 | 210.9 | 49836 |
| 1739381400 | 212.7 | 0.8 | 0.38 | 218.7 | 220.3 | 211.5 | 61782 |
| 1739295000 | 211.9 | 0.1 | 0.05 | 211 | 213.6 | 210.8 | 56825 |
| 1739208600 | 211.8 | 0.3 | 0.14 | 211.8 | 213.8 | 211.2 | 58003 |
| 1738949400 | 211.5 | -1.7 | -0.80 | 212.5 | 213.9 | 210.3 | 45092 |
| 1738863000 | 213.2 | -1.9 | -0.88 | 215.8 | 216.5 | 209.8 | 57375 |
| 1738776600 | 215.1 | 0.4 | 0.19 | 214 | 215.7 | 212.1 | 49299 |
| 1738690200 | 214.7 | -4.9 | -2.23 | 219.5 | 219.9 | 213.9 | 58598 |
| 1738603800 | 219.6 | -3.8 | -1.70 | 218.4 | 221.7 | 216.3 | 61567 |
| 1738344600 | 223.4 | -2 | -0.89 | 225.6 | 226.1 | 223.1 | 84566 |
| 1738258200 | 225.4 | 0.5 | 0.22 | 227.7 | 230.6 | 225.4 | 100887 |
| 1738171800 | 224.9 | -0.6 | -0.27 | 224.3 | 226.5 | 219.6 | 102227 |
| 1738085400 | 225.5 | 16.7 | 8.00 | 224 | 239.8 | 223.9 | 168328 |
| 1737999000 | 208.8 | 0.4 | 0.19 | 205.5 | 210.5 | 205 | 58411 |
| 1737739800 | 208.4 | 1.6 | 0.77 | 208.6 | 210.3 | 205.6 | 43912 |
| 1737653400 | 206.8 | 2.9 | 1.42 | 205.3 | 209.2 | 204.8 | 44432 |
| 1737567000 | 203.9 | 0 | 0.00 | 203.9 | 203.9 | 203.9 | 0 |
| 1737480600 | 203.9 | 3.5 | 1.75 | 200 | 205.3 | 199.8 | 47923 |
| 1737394200 | 200.4 | 3.4 | 1.73 | 197.1 | 200.7 | 195.8 | 39243 |
| 1737135000 | 197 | -1.45 | -0.73 | 199.5 | 200.3 | 194 | 76754 |
| 1737048600 | 198.45 | -2.45 | -1.22 | 202.6 | 204 | 196.6 | 49465 |
| 1736962200 | 200.9 | -1.1 | -0.54 | 201.5 | 205.6 | 198.4 | 76061 |
| 1736875800 | 202 | -1.8 | -0.88 | 206.5 | 209.4 | 200.3 | 80567 |
| 1736789400 | 203.8 | 3.2 | 1.60 | 199 | 204.8 | 197.55 | 65893 |
| 1736530200 | 200.6 | 1.35 | 0.68 | 198.5 | 202.2 | 198.15 | 50533 |
| 1736443800 | 199.25 | 1.1 | 0.56 | 199 | 202.8 | 199 | 52495 |
| 1736357400 | 198.15 | -0.1 | -0.05 | 198.15 | 200.2 | 194.65 | 45724 |
| 1736271000 | 198.25 | 5.45 | 2.83 | 191.45 | 200.7 | 191.45 | 68877 |
| 1736184600 | 192.8 | 11.6 | 6.40 | 184.9 | 193.25 | 184.9 | 53234 |
| 1735925400 | 181.2 | -3.9 | -2.11 | 185.45 | 186.55 | 179.7 | 37860 |
| 1735839000 | 185.1 | -3.6 | -1.91 | 188.25 | 188.8 | 185.1 | 33997 |
| 1735666200 | 188.7 | 4.45 | 2.42 | 185 | 188.7 | 185 | 15639 |
| 1735579800 | 184.25 | -3.05 | -1.63 | 186.5 | 187.35 | 183.25 | 25708 |
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
Premium
