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 | -95.23 | -2.88687733424 | 3298.72 | 3298.72 | 3198.05 | 0 | 0 | IX |
| 4 | 48.55 | 1.53885652342 | 3154.94 | 3298.72 | 3092.66 | 0 | 0 | IX |
| 12 | 239.55 | 8.08214741189 | 2963.94 | 3298.72 | 2794.37 | 0 | 0 | IX |
| 26 | 199.37 | 6.63655246794 | 3004.12 | 3298.72 | 2794.37 | 0 | 0 | IX |
| 52 | 347.32 | 12.160340596 | 2856.17 | 3298.72 | 2752.69 | 0 | 0 | IX |
| 156 | 958.75 | 42.7109598439 | 2244.74 | 3298.72 | 2147.61 | 0 | 0 | IX |
| 260 | 1113.35 | 53.2667668194 | 2090.14 | 3298.72 | 1837.46 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781022600 | 3239.2399 | 0 | 0.00 | 3239.2399 | 3239.2399 | 3239.2399 | 0 |
| 1780936200 | 3239.2399 | -0.86 | -0.03 | 3223.59 | 3250.08 | 3198.73 | 0 |
| 1780677000 | 3240.1 | -36.45 | -1.11 | 3279.93 | 3289.7399 | 3240.1 | 0 |
| 1780590600 | 3276.55 | 14.28 | 0.44 | 3265.3 | 3278.68 | 3256.3 | 0 |
| 1780504200 | 3262.27 | -30.21 | -0.92 | 3298.7199 | 3298.7199 | 3260.96 | 0 |
| 1780417800 | 3292.48 | 29.28 | 0.90 | 3266.11 | 3296.62 | 3266.11 | 0 |
| 1780331400 | 3263.2 | 11.25 | 0.35 | 3255.45 | 3272.02 | 3239.61 | 0 |
| 1780072200 | 3251.95 | 10.85 | 0.33 | 3241.63 | 3264.81 | 3241.63 | 0 |
| 1779985800 | 3241.1 | 1.12 | 0.03 | 3239.21 | 3247.17 | 3221.52 | 0 |
| 1779899400 | 3239.98 | 9.16 | 0.28 | 3236.51 | 3258.13 | 3235.18 | 0 |
| 1779813000 | 3230.82 | -9.54 | -0.29 | 3240.31 | 3245.36 | 3226.2199 | 0 |
| 1779726600 | 3240.36 | 29.85 | 0.93 | 3207.9 | 3244.2 | 3207.9 | 0 |
| 1779467400 | 3210.51 | 41.95 | 1.32 | 3182.27 | 3219.46 | 3182.27 | 0 |
| 1779381000 | 3168.56 | 9.26 | 0.29 | 3163.94 | 3175.87 | 3149.66 | 0 |
| 1779294600 | 3159.3 | 49.18 | 1.58 | 3111.2399 | 3167.45 | 3102.73 | 0 |
| 1779208200 | 3110.12 | 5.68 | 0.18 | 3118.85 | 3134.71 | 3100.61 | 0 |
| 1779121800 | 3104.44 | -19.17 | -0.61 | 3115.46 | 3127.87 | 3092.66 | 0 |
| 1778862600 | 3123.61 | -30.23 | -0.96 | 3154.94 | 3154.94 | 3113.2199 | 0 |
| 1778776200 | 3153.84 | 45.19 | 1.45 | 3110.07 | 3155.9 | 3110.07 | 0 |
| 1778689800 | 3108.65 | 30.43 | 0.99 | 3090.64 | 3109.11 | 3087.84 | 0 |
| 1778603400 | 3078.2199 | -50.51 | -1.61 | 3123.44 | 3123.44 | 3077.67 | 0 |
| 1778517000 | 3128.73 | 6.26 | 0.20 | 3126.3 | 3128.79 | 3113.16 | 0 |
| 1778257800 | 3122.4699 | 0.72 | 0.02 | 3119.2399 | 3125.98 | 3099.04 | 0 |
| 1778171400 | 3121.75 | -14.96 | -0.48 | 3143.25 | 3153.25 | 3118.8 | 0 |
| 1778085000 | 3136.71 | 76.08 | 2.49 | 3064.2 | 3141.14 | 3064.2 | 0 |
| 1777998600 | 3060.63 | 32.58 | 1.08 | 3027.84 | 3061.75 | 3023.68 | 0 |
| 1777912200 | 3028.05 | -23.47 | -0.77 | 3054.98 | 3060.45 | 3023.42 | 0 |
| 1777566600 | 3051.52 | 18.02 | 0.59 | 3040.31 | 3051.52 | 3012.7199 | 0 |
| 1777480200 | 3033.5 | -12.39 | -0.41 | 3035.57 | 3038.13 | 3021.96 | 0 |
| 1777393800 | 3045.89 | 0 | 0.00 | 3045.89 | 3045.89 | 3045.89 | 0 |
| 1777307400 | 3045.89 | -16.46 | -0.54 | 3061.58 | 3073.93 | 3040.69 | 0 |
| 1777048200 | 3062.35 | 3.29 | 0.11 | 3053.4 | 3063.38 | 3033.68 | 0 |
| 1776961800 | 3059.06 | -11.15 | -0.36 | 3075.6 | 3075.6 | 3050.83 | 0 |
| 1776875400 | 3070.21 | -6.96 | -0.23 | 3076.65 | 3084.67 | 3063.4 | 0 |
| 1776789000 | 3077.17 | -7.24 | -0.23 | 3088.77 | 3101.76 | 3071.18 | 0 |
| 1776702600 | 3084.41 | -35.5 | -1.14 | 3117.8 | 3117.8 | 3077.96 | 0 |
| 1776443400 | 3119.91 | 54.79 | 1.79 | 3064.53 | 3121.29 | 3059.55 | 0 |
| 1776357000 | 3065.12 | 12.25 | 0.40 | 3060.15 | 3071.25 | 3055.78 | 0 |
| 1776270600 | 3052.87 | -1.15 | -0.04 | 3057.31 | 3057.35 | 3046.07 | 0 |
| 1776184200 | 3054.02 | 43.36 | 1.44 | 3014.26 | 3054.27 | 3014.26 | 0 |
| 1776097800 | 3010.66 | 19.44 | 0.65 | 3010.4 | 3011.33 | 2986.56 | 0 |
| 1775838600 | 2991.2199 | 0 | 0.00 | 2991.2199 | 2991.2199 | 2991.2199 | 0 |
| 1775752200 | 2991.2199 | 106.95 | 3.71 | 2999.94 | 2999.94 | 2968.77 | 0 |
| 1775665800 | 2884.27 | 0 | 0.00 | 2884.27 | 2884.27 | 2884.27 | 0 |
| 1775579400 | 2884.27 | -14.13 | -0.49 | 2904.36 | 2929.28 | 2868.34 | 0 |
| 1775147400 | 2898.4 | -15.86 | -0.54 | 2908.5 | 2909.58 | 2853.18 | 0 |
| 1775061000 | 2914.26 | 73.7 | 2.59 | 2854.11 | 2916.27 | 2854.11 | 0 |
| 1774974600 | 2840.56 | 13.24 | 0.47 | 2821.7399 | 2855.21 | 2819.05 | 0 |
| 1774888200 | 2827.32 | 13.57 | 0.48 | 2811.2399 | 2833.91 | 2806.37 | 0 |
| 1774632600 | 2813.75 | -37.72 | -1.32 | 2847.7399 | 2851.01 | 2811.08 | 0 |
| 1774546200 | 2851.4699 | -40.99 | -1.42 | 2892.64 | 2892.64 | 2850.4 | 0 |
| 1774459800 | 2892.46 | 37.61 | 1.32 | 2854.65 | 2900.78 | 2854.65 | 0 |
| 1774373400 | 2854.85 | -3.8 | -0.13 | 2858.78 | 2871.52 | 2831.01 | 0 |
| 1774287000 | 2858.65 | 21.25 | 0.75 | 2834.78 | 2903.34 | 2794.37 | 0 |
| 1774027800 | 2837.4 | -42.69 | -1.48 | 2883.64 | 2906.13 | 2837.19 | 0 |
| 1773941400 | 2880.09 | -67.03 | -2.27 | 2946.67 | 2946.67 | 2870.87 | 0 |
| 1773855000 | 2947.12 | -17.17 | -0.58 | 2963.94 | 2984.13 | 2941.2399 | 0 |
| 1773768600 | 2964.29 | 9.84 | 0.33 | 2953.48 | 2979.26 | 2946.03 | 0 |
| 1773682200 | 2954.45 | 15.87 | 0.54 | 2937.67 | 2965.15 | 2920.9 | 0 |
| 1773423000 | 2938.58 | -5.96 | -0.20 | 2948.21 | 2972.38 | 2919.45 | 0 |
| 1773336600 | 2944.54 | -26.82 | -0.90 | 2971.26 | 2971.26 | 2928.2199 | 0 |
| 1773250200 | 2971.36 | -8.2 | -0.28 | 2972.9 | 2985.63 | 2951.8 | 0 |
| 1773163800 | 2979.56 | 67.94 | 2.33 | 2921.52 | 2986.71 | 2921.52 | 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
