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 | 53.85 | 1.94390296729 | 2770.2 | 2832.67 | 2714.91 | 0 | 0 | IX |
| 4 | 69.25 | 2.51379410484 | 2754.8 | 2915.24 | 2636.64 | 0 | 0 | IX |
| 12 | -218.94 | -7.19489712421 | 3042.99 | 3144.71 | 2588.8 | 0 | 0 | IX |
| 26 | 780.55 | 38.1967213115 | 2043.5 | 3144.71 | 1972.15 | 0 | 0 | IX |
| 52 | 666.73 | 30.905475312 | 2157.32 | 3144.71 | 1972.15 | 0 | 0 | IX |
| 156 | 1454.2 | 106.157608497 | 1369.85 | 3144.71 | 1348.63 | 0 | 0 | IX |
| 260 | 1654.58 | 141.481183784 | 1169.47 | 3144.71 | 943.69 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781195400 | 2824.05 | 45.24 | 1.63 | 2805.38 | 2832.67 | 2787.43 | 0 |
| 1781109000 | 2778.81 | -15.8 | -0.57 | 2728.55 | 2779.53 | 2714.91 | 0 |
| 1781022600 | 2794.61 | 0 | 0.00 | 2794.61 | 2794.61 | 2794.61 | 0 |
| 1780936200 | 2794.61 | 28.72 | 1.04 | 2813.28 | 2824.05 | 2750.81 | 0 |
| 1780677000 | 2765.89 | 19.39 | 0.71 | 2763.7399 | 2767.33 | 2729.9899 | 0 |
| 1780590600 | 2746.5 | -32.31 | -1.16 | 2770.2 | 2773.79 | 2731.42 | 0 |
| 1780504200 | 2778.81 | 48.82 | 1.79 | 2768.04 | 2783.84 | 2746.5 | 0 |
| 1780417800 | 2729.9899 | 5.03 | 0.18 | 2685.4699 | 2745.07 | 2676.14 | 0 |
| 1780331400 | 2724.96 | 48.82 | 1.82 | 2688.34 | 2743.63 | 2685.4699 | 0 |
| 1780072200 | 2676.14 | 16.52 | 0.62 | 2648.85 | 2679.73 | 2648.85 | 0 |
| 1779985800 | 2659.62 | -11.49 | -0.43 | 2694.09 | 2694.09 | 2636.64 | 0 |
| 1779899400 | 2671.11 | -96.22 | -3.48 | 2742.91 | 2742.91 | 2669.67 | 0 |
| 1779813000 | 2767.33 | 46.68 | 1.72 | 2718.5 | 2772.35 | 2717.78 | 0 |
| 1779726600 | 2720.65 | -21.54 | -0.79 | 2689.78 | 2720.65 | 2682.6 | 0 |
| 1779467400 | 2742.19 | -86.89 | -3.07 | 2796.77 | 2814.7199 | 2742.19 | 0 |
| 1779381000 | 2829.08 | -7.18 | -0.25 | 2842 | 2861.39 | 2822.62 | 0 |
| 1779294600 | 2836.26 | -29.44 | -1.03 | 2870.7199 | 2915.2399 | 2836.26 | 0 |
| 1779208200 | 2865.7 | 14.84 | 0.52 | 2850.16 | 2891.83 | 2850.16 | 0 |
| 1779121800 | 2850.86 | 64.98 | 2.33 | 2812.01 | 2850.86 | 2781.64 | 0 |
| 1778862600 | 2785.88 | 52.27 | 1.91 | 2754.8 | 2785.88 | 2747.7399 | 0 |
| 1778776200 | 2733.61 | 5.65 | 0.21 | 2727.96 | 2744.91 | 2721.6 | 0 |
| 1778689800 | 2727.96 | -14.83 | -0.54 | 2740.67 | 2755.51 | 2719.48 | 0 |
| 1778603400 | 2742.79 | 45.21 | 1.68 | 2719.48 | 2767.51 | 2719.48 | 0 |
| 1778517000 | 2697.58 | 6.35 | 0.24 | 2662.9699 | 2730.08 | 2662.9699 | 0 |
| 1778257800 | 2691.23 | 24.02 | 0.90 | 2693.35 | 2693.35 | 2668.62 | 0 |
| 1778171400 | 2667.21 | -58.63 | -2.15 | 2708.18 | 2721.6 | 2661.56 | 0 |
| 1778085000 | 2725.84 | -79.11 | -2.82 | 2795.06 | 2795.06 | 2632.6 | 0 |
| 1777998600 | 2804.95 | -2.83 | -0.10 | 2820.4899 | 2860.75 | 2699.7 | 0 |
| 1777912200 | 2807.78 | -21.89 | -0.77 | 2814.84 | 2855.1 | 2796.4699 | 0 |
| 1777566600 | 2829.67 | 9.89 | 0.35 | 2829.67 | 2862.17 | 2763.28 | 0 |
| 1777480200 | 2819.78 | 93.94 | 3.45 | 2804.2399 | 2821.2 | 2783.76 | 0 |
| 1777393800 | 2725.84 | 0 | 0.00 | 2725.84 | 2725.84 | 2725.84 | 0 |
| 1777307400 | 2725.84 | 12.72 | 0.47 | 2739.9699 | 2785.17 | 2723.01 | 0 |
| 1777048200 | 2713.12 | -19.08 | -0.70 | 2754.8 | 2785.88 | 2713.12 | 0 |
| 1776961800 | 2732.2 | -0.7 | -0.03 | 2751.9699 | 2779.52 | 2732.2 | 0 |
| 1776875400 | 2732.9 | 30.37 | 1.12 | 2703.2399 | 2747.7399 | 2678.51 | 0 |
| 1776789000 | 2702.53 | 31.79 | 1.19 | 2662.27 | 2702.53 | 2650.96 | 0 |
| 1776702600 | 2670.7399 | 60.74 | 2.33 | 2684.16 | 2687.7 | 2633.31 | 0 |
| 1776443400 | 2610 | -139.15 | -5.06 | 2726.54 | 2747.03 | 2588.8 | 0 |
| 1776357000 | 2749.15 | 19.78 | 0.72 | 2708.18 | 2750.56 | 2705.35 | 0 |
| 1776270600 | 2729.37 | -23.31 | -0.85 | 2742.08 | 2759.7399 | 2705.35 | 0 |
| 1776184200 | 2752.68 | -9.18 | -0.33 | 2740.67 | 2764.69 | 2703.94 | 0 |
| 1776097800 | 2761.86 | -56.51 | -2.01 | 2802.13 | 2802.13 | 2715.95 | 0 |
| 1775838600 | 2818.37 | 0 | 0.00 | 2818.37 | 2818.37 | 2818.37 | 0 |
| 1775752200 | 2818.37 | -9.89 | -0.35 | 2883.36 | 2883.36 | 2818.37 | 0 |
| 1775665800 | 2828.26 | -155.4 | -5.21 | 2825.44 | 2828.26 | 2726.54 | 0 |
| 1775579400 | 2983.66 | -2.82 | -0.09 | 2996.37 | 3018.98 | 2963.88 | 0 |
| 1775147400 | 2986.48 | 111.6 | 3.88 | 2946.93 | 3011.91 | 2946.93 | 0 |
| 1775061000 | 2874.88 | -93.24 | -3.14 | 2866.4 | 2969.53 | 2817.67 | 0 |
| 1774974600 | 2968.12 | -8.48 | -0.28 | 2939.87 | 2987.9 | 2925.7399 | 0 |
| 1774888200 | 2976.6 | 84.77 | 2.93 | 2911.61 | 2993.55 | 2911.61 | 0 |
| 1774632600 | 2891.83 | -60.75 | -2.06 | 2938.45 | 2963.88 | 2880.53 | 0 |
| 1774546200 | 2952.58 | 16.95 | 0.58 | 2985.07 | 3000.61 | 2935.63 | 0 |
| 1774459800 | 2935.63 | -19.78 | -0.67 | 2901.7199 | 2976.6 | 2879.12 | 0 |
| 1774373400 | 2955.41 | 86.18 | 3.00 | 2889.01 | 2955.41 | 2889.01 | 0 |
| 1774287000 | 2869.23 | -142.68 | -4.74 | 3007.68 | 3016.15 | 2838.15 | 0 |
| 1774027800 | 3011.91 | -118.67 | -3.79 | 3082.55 | 3082.55 | 3011.91 | 0 |
| 1773941400 | 3130.58 | 114.43 | 3.79 | 3042.9899 | 3144.71 | 3020.39 | 0 |
| 1773855000 | 3016.15 | 24.01 | 0.80 | 2968.12 | 3042.9899 | 2945.52 | 0 |
| 1773768600 | 2992.14 | 67.81 | 2.32 | 2949.75 | 2993.55 | 2949.75 | 0 |
| 1773682200 | 2924.33 | 8.48 | 0.29 | 2952.58 | 2982.25 | 2924.33 | 0 |
| 1773423000 | 2915.85 | 8.48 | 0.29 | 2917.26 | 2937.04 | 2884.77 | 0 |
| 1773336600 | 2907.37 | 66.39 | 2.34 | 2859.34 | 2907.37 | 2843.8 | 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
