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 | 27.23 | 1.1744966443 | 2318.44 | 2370.04 | 2309.8 | 0 | 0 | IX |
| 4 | 48.59 | 2.11529419959 | 2297.08 | 2382.91 | 2228.17 | 0 | 0 | IX |
| 12 | 67.05 | 2.9425705032 | 2278.62 | 2434.26 | 2130.7 | 0 | 0 | IX |
| 26 | 47.36 | 2.06064456057 | 2298.31 | 2491.46 | 2130.7 | 0 | 0 | IX |
| 52 | 53.98 | 2.35546692615 | 2291.69 | 2491.46 | 2130.7 | 0 | 0 | IX |
| 156 | 73.53 | 3.23615622277 | 2272.14 | 2491.46 | 1887.52 | 0 | 0 | IX |
| 260 | 73.53 | 3.23615622277 | 2272.14 | 2491.46 | 1887.52 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781109000 | 2325.19 | -16.98 | -0.72 | 2343.14 | 2350.14 | 2309.8 | 0 |
| 1781022600 | 2342.17 | 2.3 | 0.10 | 2338.85 | 2370.04 | 2332.03 | 0 |
| 1780936200 | 2339.87 | -13.1 | -0.56 | 2343.76 | 2348.9899 | 2311 | 0 |
| 1780677000 | 2352.9699 | 0 | 0.00 | 2352.9699 | 2352.9699 | 2352.9699 | 0 |
| 1780590600 | 2352.9699 | 33.75 | 1.46 | 2318.44 | 2358.75 | 2318.44 | 0 |
| 1780504200 | 2319.2199 | -28.43 | -1.21 | 2347.5 | 2347.5 | 2319.06 | 0 |
| 1780417800 | 2347.65 | 13.5 | 0.58 | 2334.81 | 2365.7399 | 2334.81 | 0 |
| 1780331400 | 2334.15 | -17.13 | -0.73 | 2349.85 | 2362.83 | 2319.51 | 0 |
| 1780072200 | 2351.28 | 3.06 | 0.13 | 2352.06 | 2382.91 | 2351.28 | 0 |
| 1779985800 | 2348.2199 | -7.64 | -0.32 | 2355.9699 | 2361.62 | 2332.6 | 0 |
| 1779899400 | 2355.86 | 24.98 | 1.07 | 2331.75 | 2374.77 | 2331.75 | 0 |
| 1779813000 | 2330.88 | -27.52 | -1.17 | 2357.98 | 2357.98 | 2329.71 | 0 |
| 1779726600 | 2358.4 | 49.74 | 2.15 | 2315.09 | 2366.62 | 2315.09 | 0 |
| 1779467400 | 2308.66 | 13.06 | 0.57 | 2300.02 | 2324.92 | 2300.02 | 0 |
| 1779381000 | 2295.6 | -13.88 | -0.60 | 2307.23 | 2320.81 | 2286.27 | 0 |
| 1779294600 | 2309.48 | 41.28 | 1.82 | 2267.85 | 2329.37 | 2256.17 | 0 |
| 1779208200 | 2268.2 | -0.8 | -0.04 | 2269.43 | 2299.58 | 2264.89 | 0 |
| 1779121800 | 2269 | 8.95 | 0.40 | 2252.66 | 2280.07 | 2228.17 | 0 |
| 1778862600 | 2260.05 | -67.94 | -2.92 | 2297.08 | 2297.08 | 2256.85 | 0 |
| 1778776200 | 2327.9899 | 0 | 0.00 | 2327.9899 | 2327.9899 | 2327.9899 | 0 |
| 1778689800 | 2327.9899 | 0 | 0.00 | 2327.9899 | 2327.9899 | 2327.9899 | 0 |
| 1778603400 | 2327.9899 | 0 | 0.00 | 2327.9899 | 2327.9899 | 2327.9899 | 0 |
| 1778517000 | 2327.9899 | 0 | 0.00 | 2327.9899 | 2327.9899 | 2327.9899 | 0 |
| 1778257800 | 2327.9899 | -29.11 | -1.23 | 2353.91 | 2353.91 | 2322.81 | 0 |
| 1778171400 | 2357.1 | -26.71 | -1.12 | 2386.13 | 2407.92 | 2357.1 | 0 |
| 1778085000 | 2383.81 | 92.07 | 4.02 | 2294.11 | 2402.88 | 2294.11 | 0 |
| 1777998600 | 2291.7399 | 24 | 1.06 | 2267.7199 | 2291.7399 | 2259.13 | 0 |
| 1777912200 | 2267.7399 | -23.63 | -1.03 | 2305.15 | 2305.7199 | 2263.8 | 0 |
| 1777566600 | 2291.37 | -6.32 | -0.28 | 2291.37 | 2306.29 | 2256.9899 | 0 |
| 1777480200 | 2297.69 | -9.08 | -0.39 | 2306.07 | 2306.64 | 2283.43 | 0 |
| 1777393800 | 2306.77 | -5.99 | -0.26 | 2309.7199 | 2324.18 | 2301.6 | 0 |
| 1777307400 | 2312.76 | -4.21 | -0.18 | 2316.85 | 2333.02 | 2307.79 | 0 |
| 1777048200 | 2316.9699 | -4.06 | -0.17 | 2333.28 | 2338.11 | 2299.23 | 0 |
| 1776961800 | 2321.03 | 0 | 0.00 | 2321.03 | 2321.03 | 2321.03 | 0 |
| 1776875400 | 2321.03 | -30.15 | -1.28 | 2351.81 | 2361.6 | 2321.03 | 0 |
| 1776789000 | 2351.18 | -35.91 | -1.50 | 2387.64 | 2393.69 | 2349.81 | 0 |
| 1776702600 | 2387.09 | -35.34 | -1.46 | 2417.77 | 2417.77 | 2379.08 | 0 |
| 1776443400 | 2422.43 | 65.6 | 2.78 | 2358.04 | 2434.26 | 2357.8 | 0 |
| 1776357000 | 2356.83 | -6.71 | -0.28 | 2364.95 | 2381.27 | 2356.83 | 0 |
| 1776270600 | 2363.54 | -8.48 | -0.36 | 2370.93 | 2370.93 | 2355.06 | 0 |
| 1776184200 | 2372.02 | 36.61 | 1.57 | 2335.57 | 2374.53 | 2335.57 | 0 |
| 1776097800 | 2335.41 | -10.72 | -0.46 | 2345.19 | 2345.19 | 2310.79 | 0 |
| 1775838600 | 2346.13 | 1.11 | 0.05 | 2345.01 | 2370.25 | 2342.71 | 0 |
| 1775752200 | 2345.02 | -17.47 | -0.74 | 2362.75 | 2362.75 | 2325.63 | 0 |
| 1775665800 | 2362.4899 | 169.8 | 7.74 | 2240.69 | 2382.92 | 2240.69 | 0 |
| 1775579400 | 2192.69 | 0 | 0.00 | 2192.69 | 2192.69 | 2192.69 | 0 |
| 1775147400 | 2192.69 | 0 | 0.00 | 2192.69 | 2192.69 | 2192.69 | 0 |
| 1775061000 | 2192.69 | 0 | 0.00 | 2192.69 | 2192.69 | 2192.69 | 0 |
| 1774974600 | 2192.69 | 0 | 0.00 | 2192.69 | 2192.69 | 2192.69 | 0 |
| 1774888200 | 2192.69 | 9.9 | 0.45 | 2182.85 | 2193.69 | 2171.73 | 0 |
| 1774632600 | 2182.79 | -20.71 | -0.94 | 2206.68 | 2209.64 | 2177.62 | 0 |
| 1774546200 | 2203.5 | -32.61 | -1.46 | 2234.08 | 2234.08 | 2203.44 | 0 |
| 1774459800 | 2236.11 | 32.12 | 1.46 | 2209.52 | 2246.81 | 2209.52 | 0 |
| 1774373400 | 2203.9899 | -5.2 | -0.24 | 2210.06 | 2220.85 | 2181.09 | 0 |
| 1774287000 | 2209.19 | 29.2 | 1.34 | 2177.88 | 2251.6 | 2130.7 | 0 |
| 1774027800 | 2179.9899 | -41.27 | -1.86 | 2224.29 | 2246.63 | 2179.81 | 0 |
| 1773941400 | 2221.26 | -57.86 | -2.54 | 2278.62 | 2278.62 | 2209.93 | 0 |
| 1773855000 | 2279.12 | -3.18 | -0.14 | 2282.62 | 2311.62 | 2272.27 | 0 |
| 1773768600 | 2282.3 | 13.29 | 0.59 | 2268.65 | 2300.19 | 2264.54 | 0 |
| 1773682200 | 2269.01 | -13.24 | -0.58 | 2261.44 | 2278.11 | 2244.45 | 0 |
| 1773423000 | 2282.25 | 0 | 0.00 | 2282.25 | 2282.25 | 2282.25 | 0 |
| 1773336600 | 2282.25 | -196.53 | -7.93 | 2309.57 | 2309.57 | 2263.57 | 0 |
| 1773212400 | 2478.78 | 0 | 0.00 | 2478.78 | 2478.78 | 2478.78 | 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
