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 | -4.95 | -5.32258064516 | 93 | 93.45 | 87 | 225008 | 89.03329148 | DE |
| 4 | -7.9 | -8.23345492444 | 95.95 | 97 | 87 | 186143 | 93.07462209 | DE |
| 12 | -10.95 | -11.0606060606 | 99 | 101.2 | 87 | 162481 | 95.1037231 | DE |
| 26 | -9.05 | -9.32028836251 | 97.1 | 101.3 | 86.5 | 142442 | 95.92201998 | DE |
| 52 | -2.45 | -2.70718232044 | 90.5 | 106.3 | 85.78 | 142741 | 97.33066862 | DE |
| 156 | 20.05 | 29.4852941176 | 68 | 106.3 | 58.2 | 148814 | 85.80870004 | DE |
| 260 | 20.05 | 29.4852941176 | 68 | 106.3 | 58.2 | 148814 | 85.80870004 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 88.35 | 0 | 0.00 | 87.8 | 88.35 | 87 | 377469 |
| 1734629400 | 88.35 | -1.55 | -1.72 | 88.55 | 89.5 | 88.05 | 194224 |
| 1734543000 | 89.9 | 0.65 | 0.73 | 90 | 90.15 | 88.9 | 179413 |
| 1734456600 | 89.25 | -0.75 | -0.83 | 89.6 | 90.45 | 89.25 | 168468 |
| 1734370200 | 90 | -3.75 | -4.00 | 93 | 93.45 | 90 | 205466 |
| 1734111000 | 93.75 | -0.5 | -0.53 | 94.3 | 94.95 | 93.75 | 124409 |
| 1734024600 | 94.25 | -0.05 | -0.05 | 94.4 | 94.75 | 94.05 | 95022 |
| 1733938200 | 94.3 | -0.3 | -0.32 | 94 | 94.55 | 93.9 | 114542 |
| 1733851800 | 94.6 | -0.6 | -0.63 | 94.75 | 95.05 | 94.3 | 118116 |
| 1733765400 | 95.2 | -0.2 | -0.21 | 95.4 | 96.25 | 95.15 | 124652 |
| 1733506200 | 95.4 | 0.15 | 0.16 | 95.4 | 95.8 | 95.3 | 75956 |
| 1733419800 | 95.25 | 0.95 | 1.01 | 94.35 | 95.25 | 94.15 | 126068 |
| 1733333400 | 94.3 | 0.55 | 0.59 | 93.75 | 95 | 93.75 | 107751 |
| 1733247000 | 93.75 | 0.9 | 0.97 | 93.95 | 94.15 | 93.2 | 148823 |
| 1733160600 | 92.85 | -0.8 | -0.85 | 92.55 | 93.35 | 91.35 | 147737 |
| 1732901400 | 93.65 | 0.35 | 0.38 | 92.95 | 94.05 | 92.95 | 113248 |
| 1732815000 | 93.3 | -0.25 | -0.27 | 93.85 | 94.15 | 93.3 | 63363 |
| 1732728600 | 93.55 | -0.35 | -0.37 | 93.75 | 94.05 | 93 | 111814 |
| 1732642200 | 93.9 | -2.1 | -2.19 | 95.05 | 95.25 | 93.9 | 148695 |
| 1732555800 | 96 | 0.8 | 0.84 | 95.95 | 97 | 95.75 | 977627 |
| 1732296600 | 95.2 | 0.85 | 0.90 | 94.95 | 95.5 | 93.45 | 144264 |
| 1732210200 | 94.35 | 1.15 | 1.23 | 92.85 | 94.45 | 92.3 | 160395 |
| 1732123800 | 93.2 | -0.85 | -0.90 | 94.65 | 94.7 | 93.1 | 90689 |
| 1732037400 | 94.05 | -0.4 | -0.42 | 94.55 | 94.95 | 92.8 | 128859 |
| 1731951000 | 94.45 | 0.85 | 0.91 | 93.8 | 94.7 | 93.3 | 111550 |
| 1731691800 | 93.6 | -1.25 | -1.32 | 94.55 | 94.75 | 93.55 | 157180 |
| 1731605400 | 94.85 | 1.7 | 1.83 | 94.55 | 95 | 93.25 | 155820 |
| 1731519000 | 93.15 | 0.1 | 0.11 | 92.75 | 93.15 | 91.7 | 148563 |
| 1731432600 | 93.05 | -2.5 | -2.62 | 95 | 95 | 92.75 | 162063 |
| 1731346200 | 95.55 | 0.9 | 0.95 | 95 | 95.85 | 94.75 | 88004 |
| 1731087000 | 94.65 | -0.9 | -0.94 | 95.4 | 95.75 | 94 | 99649 |
| 1731000600 | 95.55 | 2.2 | 2.36 | 93.95 | 95.85 | 93.85 | 138747 |
| 1730914200 | 93.35 | 0.3 | 0.32 | 94.15 | 95.5 | 93.35 | 210329 |
| 1730827800 | 93.05 | -3.6 | -3.72 | 97.05 | 97.15 | 91.85 | 274369 |
| 1730741400 | 96.65 | -1.05 | -1.07 | 97.35 | 98 | 96.65 | 88065 |
| 1730482200 | 97.7 | 0.5 | 0.51 | 97.15 | 98.2 | 97.15 | 64038 |
| 1730395800 | 97.2 | -0.1 | -0.10 | 96.2 | 97.6 | 96.2 | 198419 |
| 1730309400 | 97.3 | -2.5 | -2.51 | 99.35 | 99.55 | 97.3 | 171948 |
| 1730223000 | 99.8 | 0.25 | 0.25 | 100.1 | 101.2 | 99.4 | 150960 |
| 1730136600 | 99.55 | -0.25 | -0.25 | 99.15 | 99.65 | 98.15 | 145067 |
| 1729873800 | 99.8 | 0.45 | 0.45 | 99.2 | 99.95 | 98.8 | 92676 |
| 1729787400 | 99.35 | 0.7 | 0.71 | 98.75 | 99.9 | 98.75 | 150243 |
| 1729701000 | 98.65 | 0.6 | 0.61 | 97.7 | 98.7 | 97.7 | 140615 |
| 1729614600 | 98.05 | 0.15 | 0.15 | 97.7 | 98.2 | 97.2 | 101873 |
| 1729528200 | 97.9 | -0.8 | -0.81 | 98.6 | 98.95 | 97.9 | 102169 |
| 1729269000 | 98.7 | 0.1 | 0.10 | 98.6 | 99.3 | 98.4 | 121171 |
| 1729182600 | 98.6 | 0.65 | 0.66 | 98 | 98.85 | 97.7 | 127868 |
| 1729096200 | 97.95 | -0.05 | -0.05 | 97.45 | 98.15 | 97.45 | 124209 |
| 1729009800 | 98 | 0 | 0.00 | 98 | 99 | 97.55 | 196797 |
| 1728923400 | 98 | 1.15 | 1.19 | 97.95 | 98.3 | 97.65 | 142349 |
| 1728664200 | 96.85 | 0.25 | 0.26 | 96.55 | 97.15 | 96 | 110445 |
| 1728577800 | 96.6 | -0.2 | -0.21 | 96.95 | 96.95 | 96.5 | 88100 |
| 1728491400 | 96.8 | 0.4 | 0.41 | 96.5 | 96.8 | 96.05 | 166240 |
| 1728405000 | 96.4 | -0.4 | -0.41 | 95.75 | 96.65 | 95.7 | 130823 |
| 1728318600 | 96.8 | 0.4 | 0.41 | 96.55 | 96.95 | 95.9 | 151755 |
| 1728059400 | 96.4 | 0.25 | 0.26 | 96.3 | 97.05 | 96.1 | 150154 |
| 1727973000 | 96.15 | -1.05 | -1.08 | 97.1 | 97.15 | 95.65 | 197415 |
| 1727886600 | 97.2 | 0.05 | 0.05 | 98.1 | 98.25 | 96.65 | 188132 |
| 1727800200 | 97.15 | 1 | 1.04 | 96.3 | 97.95 | 96.3 | 202281 |
| 1727713800 | 96.15 | -3.85 | -3.85 | 99 | 99 | 94.55 | 437767 |
| 1727454600 | 100 | 1.7 | 1.73 | 98.5 | 100 | 98.4 | 247066 |
| 1727368200 | 98.3 | 0.65 | 0.67 | 98 | 99 | 98 | 152631 |
| 1727281800 | 97.65 | -0.9 | -0.91 | 99.55 | 100 | 97.65 | 141355 |
| 1727195400 | 98.55 | -0.4 | -0.40 | 100 | 100.2 | 97.7 | 129763 |
| 1727109000 | 98.95 | 1.5 | 1.54 | 97.2 | 98.95 | 97.1 | 125589 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
