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 | 104.6 | 1.49368610601 | 7002.81 | 7162.94 | 6954.15 | 0 | 0 | IX |
| 4 | 485.32 | 7.32880404827 | 6622.09 | 7162.94 | 6579.72 | 0 | 0 | IX |
| 12 | 582.88 | 8.93367031802 | 6524.53 | 7162.94 | 6363.91 | 0 | 0 | IX |
| 26 | 580.59 | 8.89544985154 | 6526.82 | 7162.94 | 6104.91 | 0 | 0 | IX |
| 52 | 755.73 | 11.8981119956 | 6351.68 | 7162.94 | 6104.91 | 0 | 0 | IX |
| 156 | 570.78 | 8.73202246417 | 6536.63 | 7162.94 | 5896.88 | 0 | 0 | IX |
| 260 | 570.78 | 8.73202246417 | 6536.63 | 7162.94 | 5896.88 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783355400 | 7095.42 | -31.41 | -0.44 | 7138.19 | 7162.94 | 7079.71 | 0 |
| 1783096200 | 7126.83 | 115.4 | 1.65 | 7109.21 | 7128.56 | 7099.33 | 0 |
| 1783009800 | 7011.43 | 0 | 0.00 | 7011.43 | 7011.43 | 7011.43 | 0 |
| 1782923400 | 7011.43 | 34.25 | 0.49 | 6958.46 | 7013.69 | 6954.15 | 0 |
| 1782837000 | 6977.18 | -4.01 | -0.06 | 7003.03 | 7024.6 | 6956.36 | 0 |
| 1782750600 | 6981.19 | -9.07 | -0.13 | 7002.81 | 7020.41 | 6980.3 | 0 |
| 1782491400 | 6990.26 | 0 | 0.00 | 6990.26 | 6990.26 | 6990.26 | 0 |
| 1782405000 | 6990.26 | 13.93 | 0.20 | 6966.47 | 7028.53 | 6960.66 | 0 |
| 1782318600 | 6976.33 | 52.33 | 0.76 | 6935.71 | 6989.97 | 6934.45 | 0 |
| 1782232200 | 6924 | 60.64 | 0.88 | 6851.35 | 6934.38 | 6843.54 | 0 |
| 1782145800 | 6863.36 | 107.83 | 1.60 | 6807.78 | 6864.64 | 6796.86 | 0 |
| 1781886600 | 6755.53 | 0 | 0.00 | 6755.53 | 6755.53 | 6755.53 | 0 |
| 1781800200 | 6755.53 | 0 | 0.00 | 6755.53 | 6755.53 | 6755.53 | 0 |
| 1781713800 | 6755.53 | 5.02 | 0.07 | 6755.96 | 6763.43 | 6739.77 | 0 |
| 1781627400 | 6750.51 | 23.34 | 0.35 | 6726.69 | 6764.79 | 6717.05 | 0 |
| 1781541000 | 6727.17 | 27.24 | 0.41 | 6724.8 | 6768.95 | 6723.31 | 0 |
| 1781281800 | 6699.93 | 63.81 | 0.96 | 6645.89 | 6714.34 | 6645.89 | 0 |
| 1781195400 | 6636.12 | -5.58 | -0.08 | 6630.14 | 6673.11 | 6619.9799 | 0 |
| 1781109000 | 6641.7 | 56.18 | 0.85 | 6641.91 | 6664.47 | 6603.6899 | 0 |
| 1781022600 | 6585.52 | 0 | 0.00 | 6585.52 | 6585.52 | 6585.52 | 0 |
| 1780936200 | 6585.52 | -43.55 | -0.66 | 6622.09 | 6622.09 | 6584.05 | 0 |
| 1780677000 | 6629.07 | 50.36 | 0.77 | 6577.64 | 6630.03 | 6577.64 | 0 |
| 1780590600 | 6578.71 | 20.71 | 0.32 | 6539.35 | 6605.33 | 6537.89 | 0 |
| 1780504200 | 6558 | 9 | 0.14 | 6567.4399 | 6582.07 | 6550.93 | 0 |
| 1780417800 | 6549 | 9.86 | 0.15 | 6541.53 | 6576.11 | 6529.75 | 0 |
| 1780331400 | 6539.14 | -100.04 | -1.51 | 6628.21 | 6628.21 | 6532.11 | 0 |
| 1780072200 | 6639.18 | 5.27 | 0.08 | 6646.54 | 6675.71 | 6633.14 | 0 |
| 1779985800 | 6633.91 | -17.68 | -0.27 | 6662.08 | 6662.08 | 6608.56 | 0 |
| 1779899400 | 6651.59 | 22.48 | 0.34 | 6618.38 | 6677.77 | 6618.38 | 0 |
| 1779813000 | 6629.11 | -18.2 | -0.27 | 6641.32 | 6669.39 | 6627.57 | 0 |
| 1779726600 | 6647.31 | 44.07 | 0.67 | 6629.9799 | 6650.49 | 6629.9799 | 0 |
| 1779467400 | 6603.24 | 36.65 | 0.56 | 6591.68 | 6620.54 | 6589.03 | 0 |
| 1779381000 | 6566.59 | 11.87 | 0.18 | 6553.78 | 6584.91 | 6532.18 | 0 |
| 1779294600 | 6554.72 | 8.01 | 0.12 | 6524.7299 | 6564.27 | 6494.55 | 0 |
| 1779208200 | 6546.71 | 42.69 | 0.66 | 6516.47 | 6561.4 | 6514.96 | 0 |
| 1779121800 | 6504.02 | 41.08 | 0.64 | 6467.29 | 6528.21 | 6431.08 | 0 |
| 1778862600 | 6462.9399 | -40.2 | -0.62 | 6501.21 | 6505.83 | 6456.01 | 0 |
| 1778776200 | 6503.14 | 41.47 | 0.64 | 6473.68 | 6507.84 | 6473.68 | 0 |
| 1778689800 | 6461.67 | 17.64 | 0.27 | 6466.1 | 6491.61 | 6456.6 | 0 |
| 1778603400 | 6444.03 | 20.76 | 0.32 | 6420.95 | 6445.57 | 6388.96 | 0 |
| 1778517000 | 6423.27 | -43.91 | -0.68 | 6472.88 | 6472.92 | 6420.24 | 0 |
| 1778257800 | 6467.18 | -49.85 | -0.76 | 6514.04 | 6514.04 | 6461.7 | 0 |
| 1778171400 | 6517.03 | 4.85 | 0.07 | 6547.05 | 6566.6899 | 6513.5 | 0 |
| 1778085000 | 6512.18 | 125.38 | 1.96 | 6423.07 | 6528.93 | 6423.07 | 0 |
| 1777998600 | 6386.8 | 0 | 0.00 | 6386.8 | 6386.8 | 6386.8 | 0 |
| 1777912200 | 6386.8 | -82.82 | -1.28 | 6478.34 | 6480.37 | 6386.45 | 0 |
| 1777566600 | 6469.62 | 63.16 | 0.99 | 6383.25 | 6472.42 | 6363.91 | 0 |
| 1777480200 | 6406.46 | -70.93 | -1.10 | 6479.47 | 6479.47 | 6388.01 | 0 |
| 1777393800 | 6477.39 | 0 | 0.00 | 6477.39 | 6477.39 | 6477.39 | 0 |
| 1777307400 | 6477.39 | -21.33 | -0.33 | 6494.2 | 6505.03 | 6474.2 | 0 |
| 1777048200 | 6498.72 | -36.5 | -0.56 | 6526.93 | 6530.55 | 6484.33 | 0 |
| 1776961800 | 6535.22 | -4.64 | -0.07 | 6531.34 | 6548.9799 | 6517.91 | 0 |
| 1776875400 | 6539.86 | -41.58 | -0.63 | 6563.06 | 6565.78 | 6537.97 | 0 |
| 1776789000 | 6581.4399 | -46.41 | -0.70 | 6627.71 | 6646.28 | 6579.06 | 0 |
| 1776702600 | 6627.85 | -40.01 | -0.60 | 6662.15 | 6662.15 | 6616.35 | 0 |
| 1776443400 | 6667.86 | 105.89 | 1.61 | 6566.15 | 6669.21 | 6559.51 | 0 |
| 1776357000 | 6561.97 | 25.1 | 0.38 | 6552.33 | 6588.4 | 6550.71 | 0 |
| 1776270600 | 6536.87 | -16.57 | -0.25 | 6563.54 | 6581.36 | 6531.57 | 0 |
| 1776184200 | 6553.4399 | 39.91 | 0.61 | 6527.36 | 6559.1 | 6527.36 | 0 |
| 1776097800 | 6513.53 | -27.03 | -0.41 | 6524.53 | 6524.53 | 6483.87 | 0 |
| 1775838600 | 6540.56 | 0 | 0.00 | 6540.56 | 6540.56 | 6540.56 | 0 |
| 1775752200 | 6540.56 | 168.08 | 2.64 | 6535.14 | 6540.66 | 6493.79 | 0 |
| 1775665800 | 6372.4799 | 0 | 0.00 | 6372.4799 | 6372.4799 | 6372.4799 | 0 |
| 1775579400 | 6372.4799 | -52 | -0.81 | 6443.74 | 6469.29 | 6365.2299 | 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
