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 | -10.8 | -7.27272727273 | 148.5 | 148.7 | 137.55 | 647573 | 143.24124549 | DE |
| 4 | -14.6 | -9.58634274458 | 152.3 | 156.35 | 137.55 | 573127 | 147.49463374 | DE |
| 12 | -2.5 | -1.78316690442 | 140.2 | 166.95 | 127.7 | 576069 | 145.86496358 | DE |
| 26 | 8 | 6.16808018504 | 129.7 | 166.95 | 121.95 | 587861 | 140.4546347 | DE |
| 52 | 28.9 | 26.5625 | 108.8 | 166.95 | 106.9 | 573675 | 136.96765683 | DE |
| 156 | 47.8 | 53.170189099 | 89.9 | 166.95 | 77 | 503577 | 109.1813577 | DE |
| 260 | 49.2 | 55.593220339 | 88.5 | 166.95 | 64.44 | 494323 | 99.11717132 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781022600 | 138.19999 | -1.9 | -1.36 | 140.3 | 143.6 | 138.19999 | 638637 |
| 1780936200 | 140.1 | -3.9 | -2.71 | 141.5 | 143.1 | 140.1 | 745959 |
| 1780677000 | 144 | -3.35 | -2.27 | 147.15 | 147.25 | 143.32499 | 504770 |
| 1780590600 | 147.35 | 0.45 | 0.31 | 147.1 | 148.69999 | 144.55 | 546548 |
| 1780504200 | 146.9 | -2.1 | -1.41 | 148.5 | 148.5 | 146.8 | 801950 |
| 1780417800 | 149 | 2.05 | 1.40 | 147.8 | 149.19999 | 147.4 | 638263 |
| 1780331400 | 146.94999 | -0.7 | -0.47 | 150.1 | 151.15 | 144.75 | 669971 |
| 1780072200 | 147.65 | -1.2 | -0.81 | 146.55 | 148.19999 | 146.19999 | 849050 |
| 1779985800 | 148.85 | -0.75 | -0.50 | 149.35 | 150.4 | 147.6 | 447758 |
| 1779899400 | 149.6 | -3.95 | -2.57 | 153.55 | 153.6 | 148.5 | 559293 |
| 1779813000 | 153.55 | -2.15 | -1.38 | 155.44999 | 156 | 153.05 | 442522 |
| 1779726600 | 155.69999 | 3.1 | 2.03 | 155 | 156.35 | 154.25 | 202878 |
| 1779467400 | 152.6 | 2.05 | 1.36 | 152.1 | 153.19999 | 151.05 | 324802 |
| 1779381000 | 150.55 | -0.65 | -0.43 | 151.25 | 152.55 | 149.85 | 480313 |
| 1779294600 | 151.19999 | 5.6 | 3.85 | 145.55 | 152.44999 | 145.55 | 569873 |
| 1779208200 | 145.6 | -3.35 | -2.25 | 147.75 | 149.85 | 144.5 | 646470 |
| 1779121800 | 148.94999 | -3.15 | -2.07 | 150.69999 | 152.65 | 147.9 | 540435 |
| 1778862600 | 152.1 | -2.6 | -1.68 | 152.3 | 152.8 | 150.65 | 430880 |
| 1778776200 | 154.69999 | 0.4 | 0.26 | 154.6 | 155.6 | 154.25 | 339155 |
| 1778689800 | 154.3 | 2.15 | 1.41 | 154.55 | 155.35 | 152.44999 | 334383 |
| 1778603400 | 152.15 | -3.9 | -2.50 | 154.25 | 155.25 | 151.75 | 436314 |
| 1778517000 | 156.05 | -0.45 | -0.29 | 157 | 157.55 | 153.85 | 583808 |
| 1778257800 | 156.5 | -0.9 | -0.57 | 156.44999 | 158.5 | 155.9 | 429931 |
| 1778171400 | 157.4 | -2.7 | -1.69 | 165.05 | 166.94999 | 156.9 | 761986 |
| 1778085000 | 160.1 | 4.4 | 2.83 | 158.44999 | 161.1 | 157.8 | 690647 |
| 1777998600 | 155.69999 | 4.15 | 2.74 | 152.75 | 155.75 | 151.6 | 423663 |
| 1777912200 | 151.55 | -0.25 | -0.16 | 152.35 | 153.55 | 151.05 | 516942 |
| 1777566600 | 151.8 | 2.35 | 1.57 | 147.75 | 152.15 | 146.44999 | 733025 |
| 1777480200 | 149.44999 | -1 | -0.66 | 148.15 | 150.15 | 148.15 | 269846 |
| 1777393800 | 150.44999 | 0 | 0.00 | 150.44999 | 150.44999 | 150.44999 | 0 |
| 1777307400 | 150.44999 | -2.05 | -1.34 | 152.69999 | 153.65 | 149.4 | 353314 |
| 1777048200 | 152.5 | 1.95 | 1.30 | 149.8 | 152.5 | 148.8 | 415199 |
| 1776961800 | 150.55 | 0.95 | 0.64 | 148.55 | 151.65 | 147 | 484848 |
| 1776875400 | 149.6 | 1.85 | 1.25 | 152.35 | 153.3 | 148.65 | 547364 |
| 1776789000 | 147.75 | -0.8 | -0.54 | 149.35 | 150.425 | 147.1 | 466839 |
| 1776702600 | 148.55 | -2.6 | -1.72 | 149.19999 | 150.3 | 148 | 444424 |
| 1776443400 | 151.15 | 3.6 | 2.44 | 146.4 | 151.35 | 146.3 | 801630 |
| 1776357000 | 147.55 | -0.3 | -0.20 | 148.5 | 149.4 | 147.35 | 654380 |
| 1776270600 | 147.85 | -1.4 | -0.94 | 149.1 | 149.1 | 147.69999 | 377782 |
| 1776184200 | 149.25 | 2 | 1.36 | 148.1 | 150.69999 | 148.1 | 619783 |
| 1776097800 | 147.25 | 0.25 | 0.17 | 146.5 | 147.94999 | 145.6 | 436917 |
| 1775838600 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1775752200 | 147 | -0.3 | -0.20 | 146.5 | 147.15 | 145.85 | 472355 |
| 1775665800 | 147.3 | 11.65 | 8.59 | 147.85 | 149.25 | 143.55 | 896660 |
| 1775579400 | 135.65 | -0.3 | -0.22 | 136.44999 | 138.1 | 134.69999 | 366398 |
| 1775147400 | 135.94999 | -2.4 | -1.73 | 134.19999 | 136.94999 | 132.44999 | 464384 |
| 1775061000 | 138.35 | 6.65 | 5.05 | 138.25 | 138.85 | 135.8 | 784339 |
| 1774974600 | 131.69999 | 1.95 | 1.50 | 129.6 | 132.19999 | 129.35 | 568395 |
| 1774888200 | 129.75 | 0.9 | 0.70 | 128.35 | 130.65 | 127.9 | 488451 |
| 1774632600 | 128.85 | -3.75 | -2.83 | 132 | 132.69999 | 128.35 | 546628 |
| 1774546200 | 132.6 | -6.25 | -4.50 | 138.15 | 138.3 | 132.6 | 738408 |
| 1774459800 | 138.85 | 3.35 | 2.47 | 139.6 | 141.05 | 138.15 | 598718 |
| 1774373400 | 135.5 | 0.85 | 0.63 | 134.5 | 136.1 | 133.1 | 369726 |
| 1774287000 | 134.65 | 3 | 2.28 | 129.75 | 137.19999 | 127.7 | 726294 |
| 1774027800 | 131.65 | -3.65 | -2.70 | 136.19999 | 137 | 131.65 | 855923 |
| 1773941400 | 135.3 | -4.7 | -3.36 | 137.75 | 137.8 | 133.35 | 810799 |
| 1773855000 | 140 | 2.3 | 1.67 | 140.19999 | 144 | 139.4 | 826204 |
| 1773768600 | 137.69999 | 0.35 | 0.25 | 136.5 | 139.65 | 136.35 | 411386 |
| 1773682200 | 137.35 | 0.5 | 0.37 | 136.6 | 138.6 | 135.69999 | 288789 |
| 1773423000 | 136.85 | -1.7 | -1.23 | 137.75 | 139.15 | 136.05 | 510690 |
| 1773336600 | 138.55 | -0.05 | -0.04 | 137.9 | 140.05 | 136.5 | 599582 |
| 1773250200 | 138.6 | -1.55 | -1.11 | 139.4 | 140.05 | 137.44999 | 394408 |
| 1773163800 | 140.15 | 4.7 | 3.47 | 140.6 | 141.5 | 138.5 | 549934 |
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
