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 | 0.35 | 2.07100591716 | 16.9 | 17.3 | 16.55 | 67390 | 16.90012687 | DE |
| 4 | 1.65 | 10.5769230769 | 15.6 | 17.6 | 15.5 | 110404 | 16.76663847 | DE |
| 12 | 2.35 | 15.7718120805 | 14.9 | 17.6 | 14.452 | 100433 | 16.18461235 | DE |
| 26 | 1.75 | 11.2903225806 | 15.5 | 17.876 | 13.9 | 126601 | 16.22135633 | DE |
| 52 | 15.664 | 987.64186633 | 1.586 | 17.876 | 1.418 | 612607 | 3.22487442 | DE |
| 156 | 15.45 | 858.333333333 | 1.8 | 17.876 | 1.0962 | 1550521 | 2.00113497 | DE |
| 260 | 15.45 | 858.333333333 | 1.8 | 17.876 | 1.0962 | 1550521 | 2.00113497 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781195400 | 16.9 | -0.3 | -1.74 | 17.1 | 17.25 | 16.7 | 87659 |
| 1781109000 | 17.2 | 0 | 0.00 | 17.15 | 17.3 | 16.85 | 63519 |
| 1781022600 | 17.2 | 0.4 | 2.38 | 17.35 | 17.8 | 17.15 | 210963 |
| 1780936200 | 16.8 | -0.2 | -1.18 | 16.649999 | 16.95 | 16.55 | 46547 |
| 1780677000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1780590600 | 17 | 0.25 | 1.49 | 16.6 | 17 | 16.6 | 97550 |
| 1780504200 | 16.75 | -0.1 | -0.59 | 16.75 | 16.95 | 16.6 | 68479 |
| 1780417800 | 16.85 | -0.45 | -2.60 | 17.3 | 17.6 | 16.7 | 75958 |
| 1780331400 | 17.3 | 0.35 | 2.06 | 16.95 | 17.55 | 16.85 | 151573 |
| 1780072200 | 16.95 | 0.4 | 2.42 | 16.5 | 17 | 16.5 | 743275 |
| 1779985800 | 16.55 | -0.05 | -0.30 | 16.6 | 16.75 | 16.35 | 47705 |
| 1779899400 | 16.6 | -0.05 | -0.30 | 16.649999 | 16.75 | 16.399999 | 62097 |
| 1779813000 | 16.649999 | -0.2 | -1.19 | 16.85 | 16.9 | 16.5 | 55248 |
| 1779726600 | 16.85 | 0.35 | 2.12 | 16.5 | 16.85 | 16.45 | 76922 |
| 1779467400 | 16.5 | 0.4 | 2.48 | 16.149999 | 16.649999 | 16.05 | 103333 |
| 1779381000 | 16.1 | -0.2 | -1.23 | 16.3 | 16.399999 | 16.05 | 59379 |
| 1779294600 | 16.3 | 0.1 | 0.62 | 16.2 | 16.35 | 15.85 | 61802 |
| 1779208200 | 16.2 | 0 | 0.00 | 16.149999 | 16.6 | 16.149999 | 66786 |
| 1779121800 | 16.2 | 0.4 | 2.53 | 15.6 | 16.25 | 15.6 | 65493 |
| 1778862600 | 15.8 | -0.85 | -5.11 | 15.6 | 15.85 | 15.5 | 92513 |
| 1778776200 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1778689800 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1778603400 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1778517000 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1778257800 | 16.649999 | -0.05 | -0.30 | 16.649999 | 16.85 | 16.649999 | 44149 |
| 1778171400 | 16.7 | -0.1 | -0.60 | 16.9 | 16.95 | 16.6 | 80900 |
| 1778085000 | 16.8 | 0.4 | 2.44 | 16.5 | 17.15 | 16.45 | 80632 |
| 1777998600 | 16.399999 | 0.35 | 2.18 | 16.2 | 16.45 | 16.1 | 80238 |
| 1777912200 | 16.05 | -0.15 | -0.93 | 16.2 | 16.25 | 15.95 | 74826 |
| 1777566600 | 16.2 | 0.1 | 0.62 | 16.1 | 16.25 | 15.95 | 80700 |
| 1777480200 | 16.1 | -0.25 | -1.53 | 16.35 | 16.399999 | 15.95 | 43612 |
| 1777393800 | 16.35 | 0.15 | 0.93 | 16.35 | 16.399999 | 16.1 | 72541 |
| 1777307400 | 16.2 | 0.2 | 1.25 | 16 | 16.399999 | 15.85 | 48623 |
| 1777048200 | 16 | -0.3 | -1.84 | 16.1 | 16.2 | 16 | 41389 |
| 1776961800 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1776875400 | 16.3 | 0.1 | 0.62 | 16.1 | 16.35 | 15.95 | 85874 |
| 1776789000 | 16.2 | 0.1 | 0.62 | 16.05 | 16.25 | 15.95 | 65398 |
| 1776702600 | 16.1 | -0.25 | -1.53 | 16.1 | 16.35 | 16.05 | 78036 |
| 1776443400 | 16.35 | 0.3 | 1.87 | 16.05 | 16.5 | 15.95 | 126164 |
| 1776357000 | 16.05 | 0.1 | 0.63 | 16.05 | 16.399999 | 15.9 | 139663 |
| 1776270600 | 15.95 | -0.4 | -2.45 | 16.2 | 16.2 | 15.5 | 217559 |
| 1776184200 | 16.35 | 0.1 | 0.62 | 16.3 | 16.45 | 15.9 | 115501 |
| 1776097800 | 16.25 | 0.05 | 0.31 | 16.149999 | 16.55 | 16 | 62562 |
| 1775838600 | 16.2 | 0.25 | 1.57 | 15.85 | 16.45 | 15.85 | 109036 |
| 1775752200 | 15.95 | -0.2 | -1.24 | 16.25 | 16.25 | 15.55 | 145428 |
| 1775665800 | 16.149999 | 1.04 | 6.88 | 16.45 | 16.7 | 16.149999 | 150998 |
| 1775579400 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1775147400 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1775061000 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1774974600 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1774888200 | 15.11 | 0.09 | 0.57 | 14.92 | 15.11 | 14.836 | 181797 |
| 1774632600 | 15.024 | -0.14 | -0.91 | 15.194 | 15.194 | 14.898 | 57836 |
| 1774546200 | 15.162 | -0.1 | -0.66 | 15.232 | 15.378 | 15.024 | 55870 |
| 1774459800 | 15.262 | 0.25 | 1.64 | 15.324 | 15.47 | 15.122 | 100882 |
| 1774373400 | 15.016 | 0.09 | 0.59 | 15 | 15.47 | 15 | 103556 |
| 1774287000 | 14.928 | 0.01 | 0.05 | 14.524 | 15.388 | 14.452 | 66752 |
| 1774027800 | 14.92 | 0.04 | 0.26 | 14.9 | 15.02 | 14.73 | 309399 |
| 1773941400 | 14.882 | -0.31 | -2.01 | 15.02 | 15.078 | 14.88 | 90067 |
| 1773855000 | 15.188 | -0.31 | -2.01 | 15.584 | 15.67 | 15.102 | 128586 |
| 1773768600 | 15.5 | -0.3 | -1.87 | 15.642 | 15.888 | 15.5 | 107898 |
| 1773682200 | 15.796 | 0.01 | 0.05 | 15.992 | 15.992 | 15.6 | 32907 |
| 1773423000 | 15.788 | 0 | 0.00 | 15.788 | 15.788 | 15.788 | 0 |
| 1773336600 | 15.788 | -1.5 | -8.69 | 16.1 | 16.2 | 15.72 | 76705 |
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
