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 | -18.4 | -0.300712066562 | 6118.81 | 6222.54 | 6015.45 | 0 | 0 | IX |
| 4 | 137.94 | 2.3134707596 | 5962.47 | 6222.54 | 5805.99 | 0 | 0 | IX |
| 12 | 544.21 | 9.79464382132 | 5556.2 | 6222.54 | 5237.46 | 0 | 0 | IX |
| 26 | 618.53 | 11.2831729261 | 5481.88 | 6222.54 | 5237.46 | 0 | 0 | IX |
| 52 | 722.06 | 13.425307018 | 5378.35 | 6222.54 | 5086.39 | 0 | 0 | IX |
| 156 | 2350.02 | 62.6606832889 | 3750.39 | 6222.54 | 3592.62 | 0 | 0 | IX |
| 260 | 2628.52 | 75.7086198007 | 3471.89 | 6222.54 | 2817.52 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781109000 | 6057.97 | -75.35 | -1.23 | 6102.51 | 6120.47 | 6015.45 | 0 |
| 1781022600 | 6133.32 | 0 | 0.00 | 6133.32 | 6133.32 | 6133.32 | 0 |
| 1780936200 | 6133.32 | 10.65 | 0.17 | 6121.14 | 6156.77 | 6026.88 | 0 |
| 1780677000 | 6122.67 | -45.42 | -0.74 | 6167.87 | 6173.2 | 6120.42 | 0 |
| 1780590600 | 6168.09 | 49.32 | 0.81 | 6118.81 | 6168.09 | 6093.4799 | 0 |
| 1780504200 | 6118.77 | -32.95 | -0.54 | 6146.88 | 6164.01 | 6109.68 | 0 |
| 1780417800 | 6151.72 | 74.97 | 1.23 | 6081.55 | 6154.82 | 6081.55 | 0 |
| 1780331400 | 6076.75 | 15.88 | 0.26 | 6059.67 | 6102.34 | 6029.68 | 0 |
| 1780072200 | 6060.87 | -5.64 | -0.09 | 6069.99 | 6109.18 | 6060.87 | 0 |
| 1779985800 | 6066.51 | -22.91 | -0.38 | 6085.1899 | 6093.7299 | 6030.85 | 0 |
| 1779899400 | 6089.42 | -12.98 | -0.21 | 6107.45 | 6164.35 | 6071.31 | 0 |
| 1779813000 | 6102.4 | -64.41 | -1.04 | 6160.16 | 6165.14 | 6102.4 | 0 |
| 1779726600 | 6166.81 | 107.19 | 1.77 | 6067.7299 | 6175.27 | 6067.7299 | 0 |
| 1779467400 | 6059.62 | 72.98 | 1.22 | 6001.36 | 6072.12 | 6001.36 | 0 |
| 1779381000 | 5986.64 | -10.99 | -0.18 | 5995.06 | 6024.12 | 5942.67 | 0 |
| 1779294600 | 5997.63 | 139.68 | 2.38 | 5860.54 | 6013.6 | 5856.13 | 0 |
| 1779208200 | 5857.95 | -11.35 | -0.19 | 5879.6 | 5932.61 | 5848.43 | 0 |
| 1779121800 | 5869.3 | 12.21 | 0.21 | 5850.97 | 5914.8 | 5805.99 | 0 |
| 1778862600 | 5857.09 | -106.29 | -1.78 | 5962.47 | 5962.47 | 5827.85 | 0 |
| 1778776200 | 5963.38 | 82.55 | 1.40 | 5885.6899 | 5966.64 | 5885.6899 | 0 |
| 1778689800 | 5880.83 | 63.7 | 1.10 | 5819.16 | 5881.65 | 5819.16 | 0 |
| 1778603400 | 5817.13 | -98.16 | -1.66 | 5907.11 | 5907.11 | 5807.31 | 0 |
| 1778517000 | 5915.29 | -6.34 | -0.11 | 5928.61 | 5935.6899 | 5886.02 | 0 |
| 1778257800 | 5921.63 | -32.15 | -0.54 | 5950.03 | 5952.91 | 5897.01 | 0 |
| 1778171400 | 5953.78 | -60.52 | -1.01 | 6016.2299 | 6048.76 | 5946.39 | 0 |
| 1778085000 | 6014.3 | 163.41 | 2.79 | 5861.83 | 6054.1899 | 5861.83 | 0 |
| 1777998600 | 5850.89 | 115.26 | 2.01 | 5747.5 | 5851.45 | 5741.57 | 0 |
| 1777912200 | 5735.63 | -99.67 | -1.71 | 5843.88 | 5850.37 | 5727.81 | 0 |
| 1777566600 | 5835.3 | 67.46 | 1.17 | 5775.39 | 5835.3 | 5704.43 | 0 |
| 1777480200 | 5767.84 | -28.73 | -0.50 | 5778.9399 | 5792.22 | 5744.38 | 0 |
| 1777393800 | 5796.57 | 0 | 0.00 | 5796.57 | 5796.57 | 5796.57 | 0 |
| 1777307400 | 5796.57 | -29.6 | -0.51 | 5822.66 | 5876.02 | 5789.4399 | 0 |
| 1777048200 | 5826.17 | 16.55 | 0.28 | 5809.1 | 5857.39 | 5772.28 | 0 |
| 1776961800 | 5809.62 | -19.42 | -0.33 | 5830.56 | 5830.56 | 5764.59 | 0 |
| 1776875400 | 5829.04 | -1.71 | -0.03 | 5844.12 | 5876.49 | 5816.65 | 0 |
| 1776789000 | 5830.75 | -30.72 | -0.52 | 5878.4799 | 5908.58 | 5822.9799 | 0 |
| 1776702600 | 5861.47 | -66.43 | -1.12 | 5925.95 | 5925.95 | 5841.34 | 0 |
| 1776443400 | 5927.9 | 118.32 | 2.04 | 5805.57 | 5944.29 | 5791.7299 | 0 |
| 1776357000 | 5809.58 | -5.97 | -0.10 | 5816.5 | 5854.12 | 5795.55 | 0 |
| 1776270600 | 5815.55 | -50.11 | -0.85 | 5865.4799 | 5868.79 | 5810.72 | 0 |
| 1776184200 | 5865.66 | 85.3 | 1.48 | 5780.51 | 5870.49 | 5780.51 | 0 |
| 1776097800 | 5780.36 | 45.67 | 0.80 | 5785.9 | 5787.09 | 5718.38 | 0 |
| 1775838600 | 5734.6899 | 0 | 0.00 | 5734.6899 | 5734.6899 | 5734.6899 | 0 |
| 1775752200 | 5734.6899 | 268.49 | 4.91 | 5755.89 | 5755.89 | 5692.21 | 0 |
| 1775665800 | 5466.2 | 0 | 0.00 | 5466.2 | 5466.2 | 5466.2 | 0 |
| 1775579400 | 5466.2 | -58.77 | -1.06 | 5527.13 | 5575.53 | 5441.03 | 0 |
| 1775147400 | 5524.97 | -35.25 | -0.63 | 5520.8 | 5544.78 | 5415.47 | 0 |
| 1775061000 | 5560.22 | 154.38 | 2.86 | 5409.86 | 5563.82 | 5409.86 | 0 |
| 1774974600 | 5405.84 | 18.83 | 0.35 | 5391.93 | 5438.6899 | 5360.78 | 0 |
| 1774888200 | 5387.01 | 21.88 | 0.41 | 5363.62 | 5411.39 | 5344 | 0 |
| 1774632600 | 5365.13 | -66.01 | -1.22 | 5431.15 | 5435.42 | 5340.02 | 0 |
| 1774546200 | 5431.14 | -87.76 | -1.59 | 5503.77 | 5503.77 | 5423.53 | 0 |
| 1774459800 | 5518.9 | 73 | 1.34 | 5451.77 | 5554.4399 | 5451.77 | 0 |
| 1774373400 | 5445.9 | 10.63 | 0.20 | 5435.4 | 5468.83 | 5373.06 | 0 |
| 1774287000 | 5435.27 | 85.28 | 1.59 | 5333.41 | 5537.97 | 5237.46 | 0 |
| 1774027800 | 5349.99 | -113.51 | -2.08 | 5467.42 | 5531.65 | 5349.4399 | 0 |
| 1773941400 | 5463.5 | -105.39 | -1.89 | 5556.2 | 5556.2 | 5412.5 | 0 |
| 1773855000 | 5568.89 | -28.25 | -0.50 | 5601.78 | 5666.6899 | 5553.33 | 0 |
| 1773768600 | 5597.14 | 29.23 | 0.52 | 5567.2 | 5630.34 | 5545.1 | 0 |
| 1773682200 | 5567.91 | 33.44 | 0.60 | 5533.25 | 5598.27 | 5497.43 | 0 |
| 1773423000 | 5534.47 | -40.55 | -0.73 | 5570.58 | 5612.06 | 5488.06 | 0 |
| 1773336600 | 5575.02 | -44.69 | -0.80 | 5615.45 | 5615.45 | 5515.39 | 0 |
| 1773250200 | 5619.71 | -37.58 | -0.66 | 5649.46 | 5649.46 | 5571.77 | 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
