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 | 71.85 | 1.41283487234 | 5085.52 | 5159.96 | 4968.58 | 0 | 0 | IX |
| 4 | 187.56 | 3.77398733553 | 4969.81 | 5159.96 | 4864.74 | 0 | 0 | IX |
| 12 | 544.33 | 11.7998109706 | 4613.04 | 5159.96 | 4433.74 | 0 | 0 | IX |
| 26 | 458.7 | 9.76233700175 | 4698.67 | 5159.96 | 4433.74 | 0 | 0 | IX |
| 52 | 454.73 | 9.66967490601 | 4702.64 | 5159.96 | 4433.74 | 0 | 0 | IX |
| 156 | 1557.92 | 43.282168109 | 3599.45 | 5159.96 | 3450.03 | 0 | 0 | IX |
| 260 | 1780.74 | 52.737196554 | 3376.63 | 5159.96 | 2816.01 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781195400 | 5043.46 | 36.29 | 0.72 | 5004.28 | 5060.87 | 5004.28 | 0 |
| 1781109000 | 5007.17 | -46.56 | -0.92 | 5033.71 | 5049.17 | 4968.58 | 0 |
| 1781022600 | 5053.7299 | 0 | 0.00 | 5053.7299 | 5053.7299 | 5053.7299 | 0 |
| 1780936200 | 5053.7299 | -13.53 | -0.27 | 5064.68 | 5070.61 | 5000.17 | 0 |
| 1780677000 | 5067.26 | -18.63 | -0.37 | 5085.52 | 5113.16 | 5065.96 | 0 |
| 1780590600 | 5085.89 | 24.07 | 0.48 | 5060.97 | 5085.89 | 5042.83 | 0 |
| 1780504200 | 5061.82 | -32.99 | -0.65 | 5095.67 | 5098.79 | 5061.82 | 0 |
| 1780417800 | 5094.81 | 45.84 | 0.91 | 5055.29 | 5111.89 | 5055.29 | 0 |
| 1780331400 | 5048.97 | -6.81 | -0.13 | 5055.4399 | 5082.17 | 5019.09 | 0 |
| 1780072200 | 5055.78 | -11.63 | -0.23 | 5067.76 | 5095.09 | 5055.78 | 0 |
| 1779985800 | 5067.41 | -22.06 | -0.43 | 5083.56 | 5093.4399 | 5046.29 | 0 |
| 1779899400 | 5089.47 | -0.38 | -0.01 | 5096.17 | 5136.31 | 5081.12 | 0 |
| 1779813000 | 5089.85 | -32.35 | -0.63 | 5120.25 | 5125.53 | 5089.85 | 0 |
| 1779726600 | 5122.2 | 76.78 | 1.52 | 5056.68 | 5133.81 | 5056.68 | 0 |
| 1779467400 | 5045.42 | 42.82 | 0.86 | 5014.96 | 5054.87 | 5014.96 | 0 |
| 1779381000 | 5002.6 | -2.65 | -0.05 | 5001.55 | 5026.9399 | 4966.66 | 0 |
| 1779294600 | 5005.25 | 88.28 | 1.80 | 4921.07 | 5017.85 | 4906.81 | 0 |
| 1779208200 | 4916.97 | -10.63 | -0.22 | 4932.82 | 4973.1899 | 4906.4 | 0 |
| 1779121800 | 4927.6 | 19.23 | 0.39 | 4911.9399 | 4952.51 | 4864.74 | 0 |
| 1778862600 | 4908.37 | -60.74 | -1.22 | 4969.81 | 4969.81 | 4890.65 | 0 |
| 1778776200 | 4969.11 | 51.4 | 1.05 | 4922.52 | 4969.61 | 4922.52 | 0 |
| 1778689800 | 4917.71 | 37.83 | 0.78 | 4880.76 | 4922.9399 | 4874.31 | 0 |
| 1778603400 | 4879.88 | -78.43 | -1.58 | 4949.93 | 4949.93 | 4873.32 | 0 |
| 1778517000 | 4958.31 | -1.78 | -0.04 | 4960.77 | 4962.76 | 4930.46 | 0 |
| 1778257800 | 4960.09 | -26.18 | -0.53 | 4982.75 | 4984.87 | 4944.16 | 0 |
| 1778171400 | 4986.27 | -57.5 | -1.14 | 5045.04 | 5059.13 | 4982.13 | 0 |
| 1778085000 | 5043.77 | 110.62 | 2.24 | 4941.8 | 5074.53 | 4941.8 | 0 |
| 1777998600 | 4933.15 | 75.13 | 1.55 | 4863.72 | 4934.57 | 4859.67 | 0 |
| 1777912200 | 4858.02 | -70.25 | -1.43 | 4935.4399 | 4942.42 | 4853.03 | 0 |
| 1777566600 | 4928.27 | 49.93 | 1.02 | 4883.28 | 4928.27 | 4825.22 | 0 |
| 1777480200 | 4878.34 | -7.95 | -0.16 | 4890.71 | 4896.09 | 4859.25 | 0 |
| 1777393800 | 4886.29 | 0 | 0.00 | 4886.29 | 4886.29 | 4886.29 | 0 |
| 1777307400 | 4886.29 | -17.83 | -0.36 | 4901.9799 | 4939.61 | 4880.71 | 0 |
| 1777048200 | 4904.12 | -15.65 | -0.32 | 4917.9 | 4931.9399 | 4873.67 | 0 |
| 1776961800 | 4919.77 | 4.14 | 0.08 | 4915.3 | 4925.47 | 4882.06 | 0 |
| 1776875400 | 4915.63 | -12.79 | -0.26 | 4936.1899 | 4962.05 | 4906.09 | 0 |
| 1776789000 | 4928.42 | -33.82 | -0.68 | 4967.34 | 4992.7299 | 4924.15 | 0 |
| 1776702600 | 4962.24 | -50.25 | -1.00 | 5007.54 | 5007.54 | 4948.72 | 0 |
| 1776443400 | 5012.49 | 89.23 | 1.81 | 4919.12 | 5025.39 | 4912.96 | 0 |
| 1776357000 | 4923.26 | -4.81 | -0.10 | 4928.76 | 4947.78 | 4916.59 | 0 |
| 1776270600 | 4928.07 | -25.83 | -0.52 | 4953.56 | 4954.15 | 4926.18 | 0 |
| 1776184200 | 4953.9 | 60.21 | 1.23 | 4895.35 | 4957.78 | 4895.35 | 0 |
| 1776097800 | 4893.6899 | 23.72 | 0.49 | 4894.7299 | 4901.03 | 4844.42 | 0 |
| 1775838600 | 4869.97 | 0 | 0.00 | 4869.97 | 4869.97 | 4869.97 | 0 |
| 1775752200 | 4869.97 | 204.52 | 4.38 | 4876.31 | 4876.31 | 4832.78 | 0 |
| 1775665800 | 4665.45 | 0 | 0.00 | 4665.45 | 4665.45 | 4665.45 | 0 |
| 1775579400 | 4665.45 | -35.41 | -0.75 | 4704.4 | 4751.75 | 4646.82 | 0 |
| 1775147400 | 4700.86 | -17.58 | -0.37 | 4706.02 | 4712.35 | 4612.99 | 0 |
| 1775061000 | 4718.4399 | 122.8 | 2.67 | 4600.27 | 4722.61 | 4600.27 | 0 |
| 1774974600 | 4595.64 | 23.19 | 0.51 | 4575.11 | 4618.51 | 4557.6 | 0 |
| 1774888200 | 4572.45 | 32.97 | 0.73 | 4539.65 | 4577.34 | 4525.02 | 0 |
| 1774632600 | 4539.4799 | -54.01 | -1.18 | 4592.25 | 4599.6899 | 4519.52 | 0 |
| 1774546200 | 4593.49 | -57.12 | -1.23 | 4646.61 | 4646.61 | 4586.28 | 0 |
| 1774459800 | 4650.61 | 68.73 | 1.50 | 4582.45 | 4672.4799 | 4582.45 | 0 |
| 1774373400 | 4581.88 | 9.01 | 0.20 | 4573.6 | 4604.14 | 4536.71 | 0 |
| 1774287000 | 4572.87 | 41.54 | 0.92 | 4522.01 | 4656.26 | 4433.74 | 0 |
| 1774027800 | 4531.33 | -78.62 | -1.71 | 4613.04 | 4658.26 | 4528.74 | 0 |
| 1773941400 | 4609.95 | -93.71 | -1.99 | 4691.4399 | 4691.4399 | 4576.33 | 0 |
| 1773855000 | 4703.66 | -26.9 | -0.57 | 4733.88 | 4776.59 | 4690.6 | 0 |
| 1773768600 | 4730.56 | 24.5 | 0.52 | 4704.4799 | 4757.16 | 4686.67 | 0 |
| 1773682200 | 4706.06 | 25.83 | 0.55 | 4678.99 | 4726.26 | 4649.07 | 0 |
| 1773423000 | 4680.2299 | -29.6 | -0.63 | 4706.24 | 4742.7 | 4641.14 | 0 |
| 1773336600 | 4709.83 | -23.64 | -0.50 | 4732.04 | 4732.04 | 4670.16 | 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
