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 | 88.62 | 5.68084206208 | 1559.98 | 1654 | 1550.09 | 0 | 0 | IX |
| 4 | 38.69 | 2.40323993267 | 1609.91 | 1654 | 1550.09 | 0 | 0 | IX |
| 12 | -2.7 | -0.163507539514 | 1651.3 | 1682.34 | 1550.09 | 0 | 0 | IX |
| 26 | 25.19 | 1.55167209762 | 1623.41 | 1718.32 | 1550.09 | 0 | 0 | IX |
| 52 | 122.8 | 8.04823699043 | 1525.8 | 1718.32 | 1470.92 | 0 | 0 | IX |
| 156 | 298.23 | 22.0850581692 | 1350.37 | 1718.32 | 1175.39 | 0 | 0 | IX |
| 260 | 452.05 | 37.7794492499 | 1196.55 | 1718.32 | 673.99 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1740504600 | 1648.6 | 34.19 | 2.12 | 1611.26 | 1654 | 1605.8699 | 0 |
| 1740418200 | 1614.41 | 36.88 | 2.34 | 1578.43 | 1614.41 | 1576.63 | 0 |
| 1740159000 | 1577.53 | 10.8 | 0.69 | 1564.93 | 1577.53 | 1561.78 | 0 |
| 1740072600 | 1566.73 | -6.75 | -0.43 | 1576.63 | 1577.53 | 1559.98 | 0 |
| 1739986200 | 1573.48 | 9 | 0.58 | 1565.38 | 1580.23 | 1565.38 | 0 |
| 1739899800 | 1564.48 | 5.4 | 0.35 | 1559.98 | 1566.28 | 1550.09 | 0 |
| 1739813400 | 1559.08 | -13.95 | -0.89 | 1574.38 | 1574.38 | 1556.38 | 0 |
| 1739554200 | 1573.03 | -7.65 | -0.48 | 1578.88 | 1578.88 | 1565.83 | 0 |
| 1739467800 | 1580.68 | -1.79 | -0.11 | 1584.72 | 1590.1199 | 1572.13 | 0 |
| 1739381400 | 1582.47 | -5.4 | -0.34 | 1603.6199 | 1604.07 | 1582.47 | 0 |
| 1739295000 | 1587.8699 | 0.45 | 0.03 | 1590.57 | 1592.82 | 1577.08 | 0 |
| 1739208600 | 1587.42 | -1.35 | -0.08 | 1591.47 | 1601.3699 | 1587.42 | 0 |
| 1738949400 | 1588.77 | 9.44 | 0.60 | 1575.73 | 1603.17 | 1575.73 | 0 |
| 1738863000 | 1579.33 | -5.84 | -0.37 | 1584.72 | 1597.77 | 1579.33 | 0 |
| 1738776600 | 1585.17 | 23.39 | 1.50 | 1564.03 | 1585.17 | 1561.33 | 0 |
| 1738690200 | 1561.78 | -7.65 | -0.49 | 1560.88 | 1568.08 | 1552.34 | 0 |
| 1738603800 | 1569.43 | -0.9 | -0.06 | 1571.23 | 1581.58 | 1556.83 | 0 |
| 1738344600 | 1570.33 | -28.34 | -1.77 | 1596.8699 | 1596.8699 | 1570.33 | 0 |
| 1738258200 | 1598.67 | -30.59 | -1.88 | 1612.16 | 1619.81 | 1577.08 | 0 |
| 1738171800 | 1629.26 | 7.2 | 0.44 | 1615.76 | 1633.3 | 1607.21 | 0 |
| 1738085400 | 1622.06 | 14.4 | 0.90 | 1609.91 | 1631.51 | 1609.91 | 0 |
| 1737999000 | 1607.66 | 23.39 | 1.48 | 1591.02 | 1617.1099 | 1590.57 | 0 |
| 1737739800 | 1584.27 | -28.79 | -1.78 | 1609.46 | 1613.06 | 1576.63 | 0 |
| 1737653400 | 1613.06 | 0 | 0.00 | 1613.06 | 1613.06 | 1613.06 | 0 |
| 1737567000 | 1613.06 | 0 | 0.00 | 1613.06 | 1613.06 | 1613.06 | 0 |
| 1737480600 | 1613.06 | -6.3 | -0.39 | 1622.96 | 1622.96 | 1606.77 | 0 |
| 1737394200 | 1619.3599 | 15.29 | 0.95 | 1600.47 | 1619.3599 | 1600.02 | 0 |
| 1737135000 | 1604.07 | 17.1 | 1.08 | 1586.07 | 1609.01 | 1583.3699 | 0 |
| 1737048600 | 1586.97 | 13.49 | 0.86 | 1571.68 | 1586.97 | 1566.28 | 0 |
| 1736962200 | 1573.48 | -10.34 | -0.65 | 1584.72 | 1593.27 | 1573.48 | 0 |
| 1736875800 | 1583.82 | -12.15 | -0.76 | 1595.97 | 1601.3699 | 1583.82 | 0 |
| 1736789400 | 1595.97 | 13.5 | 0.85 | 1575.73 | 1601.3699 | 1572.13 | 0 |
| 1736530200 | 1582.47 | -2.25 | -0.14 | 1585.17 | 1588.32 | 1576.18 | 0 |
| 1736443800 | 1584.72 | 7.19 | 0.46 | 1576.18 | 1590.1199 | 1573.03 | 0 |
| 1736357400 | 1577.53 | -8.99 | -0.57 | 1583.82 | 1593.72 | 1566.73 | 0 |
| 1736271000 | 1586.52 | 11.69 | 0.74 | 1569.43 | 1595.07 | 1565.38 | 0 |
| 1736184600 | 1574.83 | -10.34 | -0.65 | 1587.8699 | 1587.8699 | 1564.93 | 0 |
| 1735925400 | 1585.17 | -9.45 | -0.59 | 1601.3699 | 1603.6199 | 1582.02 | 0 |
| 1735839000 | 1594.6199 | 13.49 | 0.85 | 1593.27 | 1596.42 | 1584.27 | 0 |
| 1735666200 | 1581.13 | 9 | 0.57 | 1563.13 | 1581.13 | 1563.13 | 0 |
| 1735579800 | 1572.13 | -8.1 | -0.51 | 1577.53 | 1582.92 | 1572.13 | 0 |
| 1735320600 | 1580.23 | 3.15 | 0.20 | 1573.03 | 1581.13 | 1567.63 | 0 |
| 1735061400 | 1577.08 | 5.85 | 0.37 | 1572.58 | 1579.33 | 1572.58 | 0 |
| 1734975000 | 1571.23 | -7.2 | -0.46 | 1579.33 | 1579.33 | 1560.88 | 0 |
| 1734715800 | 1578.43 | -19.34 | -1.21 | 1592.3699 | 1592.3699 | 1571.68 | 0 |
| 1734629400 | 1597.77 | -6.75 | -0.42 | 1601.3699 | 1605.8699 | 1589.22 | 0 |
| 1734543000 | 1604.52 | 0 | 0.00 | 1602.72 | 1611.71 | 1599.1199 | 0 |
| 1734456600 | 1604.52 | -22.04 | -1.36 | 1609.01 | 1617.1099 | 1600.92 | 0 |
| 1734370200 | 1626.56 | 3.6 | 0.22 | 1623.41 | 1626.56 | 1614.8599 | 0 |
| 1734111000 | 1622.96 | 18.89 | 1.18 | 1605.8699 | 1624.76 | 1602.27 | 0 |
| 1734024600 | 1604.07 | -0.9 | -0.06 | 1600.47 | 1617.1099 | 1594.6199 | 0 |
| 1733938200 | 1604.97 | -49.48 | -2.99 | 1613.96 | 1622.96 | 1600.47 | 0 |
| 1733851800 | 1654.45 | 0 | 0.00 | 1654.45 | 1654.45 | 1654.45 | 0 |
| 1733765400 | 1654.45 | -24.29 | -1.45 | 1675.14 | 1676.49 | 1651.3 | 0 |
| 1733506200 | 1678.74 | 6.75 | 0.40 | 1678.29 | 1682.34 | 1668.84 | 0 |
| 1733419800 | 1671.99 | 31.94 | 1.95 | 1645 | 1671.99 | 1641.85 | 0 |
| 1733333400 | 1640.05 | -8.55 | -0.52 | 1649.95 | 1650.85 | 1633.3 | 0 |
| 1733247000 | 1648.6 | -5.4 | -0.33 | 1651.3 | 1653.55 | 1643.2 | 0 |
| 1733160600 | 1654 | 2.7 | 0.16 | 1649.05 | 1662.09 | 1644.1 | 0 |
| 1732901400 | 1651.3 | -3.15 | -0.19 | 1651.75 | 1653.55 | 1643.65 | 0 |
| 1732815000 | 1654.45 | 16.65 | 1.02 | 1655.35 | 1657.15 | 1649.05 | 0 |
| 1732728600 | 1637.8 | 0 | 0.00 | 1637.8 | 1637.8 | 1637.8 | 0 |
| 1732642200 | 1637.8 | -4.05 | -0.25 | 1638.25 | 1644.55 | 1630.6099 | 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
