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 | 21.21 | 0.301519967701 | 7034.36 | 7108.44 | 6999.72 | 0 | 0 | IX |
| 4 | 1538.66 | 27.8898876364 | 5516.91 | 7108.44 | 5370.64 | 0 | 0 | IX |
| 12 | 1461.34 | 26.1222724128 | 5594.23 | 7108.44 | 5332.81 | 0 | 0 | IX |
| 26 | 1602.8 | 29.39423449 | 5452.77 | 7108.44 | 5332.81 | 0 | 0 | IX |
| 52 | 1602.8 | 29.39423449 | 5452.77 | 7108.44 | 5332.81 | 0 | 0 | IX |
| 156 | 1602.8 | 29.39423449 | 5452.77 | 7108.44 | 5332.81 | 0 | 0 | IX |
| 260 | 1602.8 | 29.39423449 | 5452.77 | 7108.44 | 5332.81 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735839000 | 7096.33 | 29.04 | 0.41 | 7071.98 | 7108.44 | 7015.02 | 0 |
| 1735666200 | 7067.29 | 37.69 | 0.54 | 7018.04 | 7076.67 | 6999.72 | 0 |
| 1735579800 | 7029.6 | -33.15 | -0.47 | 7058.2 | 7068.11 | 7006.51 | 0 |
| 1735320600 | 7062.75 | 79.3 | 1.14 | 7034.36 | 7078.91 | 7032.28 | 0 |
| 1735061400 | 6983.45 | 29.13 | 0.42 | 6967.33 | 6993 | 6967.33 | 0 |
| 1734975000 | 6954.32 | 1 | 25.92 | 5525.59 | 6975.09 | 5370.64 | 0 |
| 1734715800 | 5522.96 | 1.68 | 0.03 | 5520.31 | 5530.05 | 5473.59 | 0 |
| 1734629400 | 5521.28 | -47.3 | -0.85 | 5524.1 | 5527.28 | 5472.07 | 0 |
| 1734543000 | 5568.58 | 4.3 | 0.08 | 5571.12 | 5578.33 | 5550.82 | 0 |
| 1734456600 | 5564.28 | -2.86 | -0.05 | 5558.85 | 5579.4399 | 5539.42 | 0 |
| 1734370200 | 5567.14 | -28.68 | -0.51 | 5592.59 | 5592.59 | 5553.1 | 0 |
| 1734111000 | 5595.82 | -17.75 | -0.32 | 5616.85 | 5624.99 | 5585.07 | 0 |
| 1734024600 | 5613.57 | -16.49 | -0.29 | 5626.42 | 5644.02 | 5611.24 | 0 |
| 1733938200 | 5630.06 | 19.22 | 0.34 | 5604.4399 | 5641.07 | 5591.79 | 0 |
| 1733851800 | 5610.84 | -17.45 | -0.31 | 5634.07 | 5634.07 | 5602.4399 | 0 |
| 1733765400 | 5628.29 | 36.37 | 0.65 | 5589.9 | 5650.82 | 5589.9 | 0 |
| 1733506200 | 5591.92 | 71.11 | 1.29 | 5516.91 | 5613.45 | 5516.91 | 0 |
| 1733419800 | 5520.81 | 14.91 | 0.27 | 5503.25 | 5532.09 | 5497.01 | 0 |
| 1733333400 | 5505.9 | 19.42 | 0.35 | 5486.4 | 5516.02 | 5485.66 | 0 |
| 1733247000 | 5486.4799 | 1.14 | 0.02 | 5499.9 | 5529.22 | 5474.82 | 0 |
| 1733160600 | 5485.34 | 28.68 | 0.53 | 5470.76 | 5512.12 | 5435.78 | 0 |
| 1732901400 | 5456.66 | 31.97 | 0.59 | 5413.3 | 5456.71 | 5395.62 | 0 |
| 1732815000 | 5424.6899 | 12.05 | 0.22 | 5416.8 | 5443.84 | 5415.49 | 0 |
| 1732728600 | 5412.64 | -42.13 | -0.77 | 5442.96 | 5442.96 | 5386.9399 | 0 |
| 1732642200 | 5454.77 | -19.64 | -0.36 | 5470.68 | 5477.37 | 5435.1899 | 0 |
| 1732555800 | 5474.41 | 24.64 | 0.45 | 5453.74 | 5490.06 | 5446.46 | 0 |
| 1732296600 | 5449.77 | 43.08 | 0.80 | 5411.31 | 5457.46 | 5401.31 | 0 |
| 1732210200 | 5406.6899 | 31.04 | 0.58 | 5378.33 | 5407.4799 | 5350.27 | 0 |
| 1732123800 | 5375.65 | -8.79 | -0.16 | 5382 | 5403.91 | 5370.37 | 0 |
| 1732037400 | 5384.4399 | -33.28 | -0.61 | 5429.74 | 5435.6 | 5332.81 | 0 |
| 1731951000 | 5417.72 | -8.24 | -0.15 | 5425.07 | 5438.03 | 5404.33 | 0 |
| 1731691800 | 5425.96 | -37.51 | -0.69 | 5456.49 | 5474.28 | 5419.99 | 0 |
| 1731605400 | 5463.47 | 44.75 | 0.83 | 5421.75 | 5488.52 | 5418.4799 | 0 |
| 1731519000 | 5418.72 | 9.33 | 0.17 | 5401.39 | 5419.61 | 5380.71 | 0 |
| 1731432600 | 5409.39 | -101.01 | -1.83 | 5513.25 | 5513.25 | 5397.13 | 0 |
| 1731346200 | 5510.4 | 37.95 | 0.69 | 5473.21 | 5523.96 | 5473.21 | 0 |
| 1731087000 | 5472.45 | -50.69 | -0.92 | 5514.04 | 5518.47 | 5453.41 | 0 |
| 1731000600 | 5523.14 | 47.22 | 0.86 | 5491.26 | 5535.16 | 5485.39 | 0 |
| 1730914200 | 5475.92 | 17.84 | 0.33 | 5500.93 | 5575.9 | 5459.36 | 0 |
| 1730827800 | 5458.08 | 16.81 | 0.31 | 5449.8 | 5463.65 | 5434.92 | 0 |
| 1730741400 | 5441.27 | -33.23 | -0.61 | 5465.13 | 5482.45 | 5438.6899 | 0 |
| 1730482200 | 5474.5 | 18.37 | 0.34 | 5434.56 | 5489.07 | 5431.34 | 0 |
| 1730395800 | 5456.13 | -56.08 | -1.02 | 5501.95 | 5501.95 | 5422.63 | 0 |
| 1730309400 | 5512.21 | -70.23 | -1.26 | 5575.47 | 5575.47 | 5498.84 | 0 |
| 1730223000 | 5582.4399 | -20.88 | -0.37 | 5603.68 | 5633.49 | 5581.96 | 0 |
| 1730136600 | 5603.32 | 46.98 | 0.85 | 5569.17 | 5615.93 | 5568.15 | 0 |
| 1729873800 | 5556.34 | -18.8 | -0.34 | 5569.1 | 5569.1 | 5537.49 | 0 |
| 1729787400 | 5575.14 | -4.75 | -0.09 | 5590.49 | 5616.61 | 5573.9799 | 0 |
| 1729701000 | 5579.89 | -27.55 | -0.49 | 5613.5 | 5618.8 | 5576.6899 | 0 |
| 1729614600 | 5607.4399 | -22.42 | -0.40 | 5628.72 | 5632.4399 | 5595.52 | 0 |
| 1729528200 | 5629.86 | -46.31 | -0.82 | 5672.92 | 5683.12 | 5621.96 | 0 |
| 1729269000 | 5676.17 | 24.74 | 0.44 | 5648.11 | 5687.18 | 5648.11 | 0 |
| 1729182600 | 5651.43 | 83.76 | 1.50 | 5578.3 | 5667.83 | 5571.29 | 0 |
| 1729096200 | 5567.67 | -37.13 | -0.66 | 5584.77 | 5584.77 | 5519.1899 | 0 |
| 1729009800 | 5604.8 | -10.26 | -0.18 | 5625.96 | 5631 | 5588.54 | 0 |
| 1728923400 | 5615.06 | 4.34 | 0.08 | 5614.74 | 5621.59 | 5580.66 | 0 |
| 1728664200 | 5610.72 | 6.6 | 0.12 | 5594.2299 | 5619.28 | 5577.37 | 0 |
| 1728577800 | 5604.12 | 5.38 | 0.10 | 5605.77 | 5620.28 | 5589.7 | 0 |
| 1728491400 | 5598.74 | 32.93 | 0.59 | 5566.79 | 5603.4 | 5554.97 | 0 |
| 1728405000 | 5565.81 | -60.03 | -1.07 | 5598.3 | 5598.3 | 5534.24 | 0 |
| 1728318600 | 5625.84 | 34.48 | 0.62 | 5604.93 | 5640.38 | 5603.68 | 0 |
| 1728059400 | 5591.36 | 21.54 | 0.39 | 5563.91 | 5607.77 | 5550.4 | 0 |
| 1727973000 | 5569.82 | -48.74 | -0.87 | 5619.56 | 5619.56 | 5554.91 | 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
Premium
