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 | 148.02 | 3.16299623483 | 4679.74 | 4903.02 | 4589.93 | 0 | 0 | IX |
| 4 | 296.25 | 6.53755591403 | 4531.51 | 4903.02 | 4518.36 | 0 | 0 | IX |
| 12 | 185.36 | 3.99276236429 | 4642.4 | 4903.02 | 4503.94 | 0 | 0 | IX |
| 26 | -17.05 | -0.351922985628 | 4844.81 | 5084.57 | 4503.94 | 0 | 0 | IX |
| 52 | 390.6 | 8.80292799899 | 4437.16 | 5084.57 | 4142.94 | 0 | 0 | IX |
| 156 | -315.47 | -6.13369419606 | 5143.23 | 5298.79 | 4142.94 | 0 | 0 | IX |
| 260 | -315.47 | -6.13369419606 | 5143.23 | 5298.79 | 4142.94 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780936200 | 4838.06 | -64.22 | -1.31 | 4863.01 | 4882.42 | 4838.06 | 0 |
| 1780677000 | 4902.28 | 107.83 | 2.25 | 4798.86 | 4903.02 | 4796.6899 | 0 |
| 1780590600 | 4794.45 | 123.76 | 2.65 | 4657.1899 | 4809.31 | 4657.1899 | 0 |
| 1780504200 | 4670.6899 | 49.26 | 1.07 | 4631.37 | 4671.35 | 4616.04 | 0 |
| 1780417800 | 4621.43 | -57.24 | -1.22 | 4679.74 | 4680.59 | 4589.93 | 0 |
| 1780331400 | 4678.67 | -62.26 | -1.31 | 4748.59 | 4748.59 | 4675.87 | 0 |
| 1780072200 | 4740.93 | -37.4 | -0.78 | 4783.12 | 4797.82 | 4733.67 | 0 |
| 1779985800 | 4778.33 | 27.41 | 0.58 | 4751.82 | 4796.67 | 4726.95 | 0 |
| 1779899400 | 4750.92 | -1.47 | -0.03 | 4726.81 | 4775.76 | 4724.74 | 0 |
| 1779813000 | 4752.39 | -22.13 | -0.46 | 4775.34 | 4781.71 | 4733.09 | 0 |
| 1779726600 | 4774.52 | -5.04 | -0.11 | 4771.1899 | 4774.66 | 4770.14 | 0 |
| 1779467400 | 4779.56 | 56.86 | 1.20 | 4737.16 | 4798.4399 | 4737.16 | 0 |
| 1779381000 | 4722.7 | 37.79 | 0.81 | 4706.22 | 4733.21 | 4683.02 | 0 |
| 1779294600 | 4684.91 | -23.2 | -0.49 | 4704.36 | 4734.3 | 4684.6899 | 0 |
| 1779208200 | 4708.11 | 89.03 | 1.93 | 4632.11 | 4724.15 | 4632.11 | 0 |
| 1779121800 | 4619.08 | -12.94 | -0.28 | 4621.65 | 4638.43 | 4595.42 | 0 |
| 1778862600 | 4632.02 | -27.91 | -0.60 | 4666.83 | 4682.91 | 4630.62 | 0 |
| 1778776200 | 4659.93 | 22.36 | 0.48 | 4646.6 | 4671.28 | 4638.34 | 0 |
| 1778689800 | 4637.57 | 15.88 | 0.34 | 4625.03 | 4649.7 | 4607.68 | 0 |
| 1778603400 | 4621.6899 | 88.48 | 1.95 | 4531.51 | 4623.09 | 4518.36 | 0 |
| 1778517000 | 4533.21 | -2.49 | -0.05 | 4535.97 | 4579.1 | 4529.36 | 0 |
| 1778257800 | 4535.7 | -39.46 | -0.86 | 4582.32 | 4582.32 | 4526.72 | 0 |
| 1778171400 | 4575.16 | -38.57 | -0.84 | 4623.97 | 4626.46 | 4570.08 | 0 |
| 1778085000 | 4613.7299 | 10.49 | 0.23 | 4605.95 | 4640.62 | 4601.9399 | 0 |
| 1777998600 | 4603.24 | -1.31 | -0.03 | 4612.01 | 4615.1899 | 4587.63 | 0 |
| 1777912200 | 4604.55 | -24.89 | -0.54 | 4627.09 | 4636.54 | 4595.06 | 0 |
| 1777566600 | 4629.4399 | 89.04 | 1.96 | 4537.38 | 4633.9 | 4532.67 | 0 |
| 1777480200 | 4540.4 | -47.67 | -1.04 | 4576.33 | 4577.82 | 4503.9399 | 0 |
| 1777393800 | 4588.07 | 0 | 0.00 | 4588.07 | 4588.07 | 4588.07 | 0 |
| 1777307400 | 4588.07 | 0.43 | 0.01 | 4585.4 | 4608.4399 | 4559.89 | 0 |
| 1777048200 | 4587.64 | -67 | -1.44 | 4669.13 | 4669.13 | 4581.16 | 0 |
| 1776961800 | 4654.64 | -13.93 | -0.30 | 4667.43 | 4683.39 | 4652.84 | 0 |
| 1776875400 | 4668.57 | 4.01 | 0.09 | 4652.14 | 4683.5 | 4642.35 | 0 |
| 1776789000 | 4664.56 | -54.61 | -1.16 | 4701.27 | 4704.36 | 4647.31 | 0 |
| 1776702600 | 4719.17 | -22.52 | -0.47 | 4743.6899 | 4743.6899 | 4705.01 | 0 |
| 1776443400 | 4741.6899 | 66.3 | 1.42 | 4670.34 | 4744.84 | 4663.64 | 0 |
| 1776357000 | 4675.39 | -9.3 | -0.20 | 4702.67 | 4720.33 | 4670.4 | 0 |
| 1776270600 | 4684.6899 | -64.31 | -1.35 | 4740.64 | 4751.92 | 4679.34 | 0 |
| 1776184200 | 4749 | 56.14 | 1.20 | 4707.61 | 4750.5 | 4697.47 | 0 |
| 1776097800 | 4692.86 | -75.96 | -1.59 | 4718.1899 | 4730.07 | 4685 | 0 |
| 1775838600 | 4768.82 | 0 | 0.00 | 4768.82 | 4768.82 | 4768.82 | 0 |
| 1775752200 | 4768.82 | 68.75 | 1.46 | 4782.61 | 4784.14 | 4732.54 | 0 |
| 1775665800 | 4700.07 | 0 | 0.00 | 4700.07 | 4700.07 | 4700.07 | 0 |
| 1775579400 | 4700.07 | -50.8 | -1.07 | 4753.9799 | 4755.79 | 4675 | 0 |
| 1775147400 | 4750.87 | -9.26 | -0.19 | 4780.1 | 4792.9 | 4742.96 | 0 |
| 1775061000 | 4760.13 | 52.85 | 1.12 | 4721.96 | 4777.15 | 4721.96 | 0 |
| 1774974600 | 4707.28 | 13.22 | 0.28 | 4682.63 | 4745.4 | 4672.34 | 0 |
| 1774888200 | 4694.06 | 33.58 | 0.72 | 4639.38 | 4699.53 | 4638.67 | 0 |
| 1774632600 | 4660.4799 | -52.84 | -1.12 | 4702.58 | 4707.09 | 4655.75 | 0 |
| 1774546200 | 4713.32 | 16.63 | 0.35 | 4696.45 | 4720.29 | 4682.02 | 0 |
| 1774459800 | 4696.6899 | 69.29 | 1.50 | 4623.91 | 4700.46 | 4623.91 | 0 |
| 1774373400 | 4627.4 | 6.72 | 0.15 | 4617.02 | 4630.9799 | 4590.1899 | 0 |
| 1774287000 | 4620.68 | -32.82 | -0.71 | 4641.85 | 4665.13 | 4611.6899 | 0 |
| 1774027800 | 4653.5 | -25.84 | -0.55 | 4675.08 | 4693.07 | 4650.85 | 0 |
| 1773941400 | 4679.34 | -56.53 | -1.19 | 4743.25 | 4743.25 | 4679.34 | 0 |
| 1773855000 | 4735.87 | -80.04 | -1.66 | 4799.01 | 4799.01 | 4713.55 | 0 |
| 1773768600 | 4815.91 | -22.11 | -0.46 | 4642.4 | 4855 | 4642.4 | 0 |
| 1773682200 | 4838.02 | 0.67 | 0.01 | 4825.33 | 4856.43 | 4803.96 | 0 |
| 1773423000 | 4837.35 | 15.73 | 0.33 | 4825.97 | 4877.08 | 4823.7299 | 0 |
| 1773336600 | 4821.62 | -51.96 | -1.07 | 4878.84 | 4881.6899 | 4800.59 | 0 |
| 1773250200 | 4873.58 | -20.88 | -0.43 | 4880.04 | 4880.04 | 4841.82 | 0 |
| 1773163800 | 4894.46 | 26.92 | 0.55 | 4885.77 | 4910.9 | 4866.46 | 0 |
| 1773077400 | 4867.54 | 20.12 | 0.42 | 4883.81 | 4883.81 | 4831.08 | 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
