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 | 44.16 | 0.53542004891 | 8247.73 | 8311.75 | 8095.45 | 0 | 0 | IX |
| 4 | 451.46 | 5.75810255305 | 7840.43 | 8311.75 | 7781.62 | 0 | 0 | IX |
| 12 | 387.29 | 4.8995521595 | 7904.6 | 8311.75 | 7762.63 | 0 | 0 | IX |
| 26 | 710.88 | 9.37711465886 | 7581.01 | 8311.75 | 7475.96 | 0 | 0 | IX |
| 52 | 710.88 | 9.37711465886 | 7581.01 | 8311.75 | 7475.96 | 0 | 0 | IX |
| 156 | 710.88 | 9.37711465886 | 7581.01 | 8311.75 | 7475.96 | 0 | 0 | IX |
| 260 | 710.88 | 9.37711465886 | 7581.01 | 8311.75 | 7475.96 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 8207.56 | 45.72 | 0.56 | 8175.97 | 8242.61 | 8175.97 | 0 |
| 1738085400 | 8161.84 | 7.2 | 0.09 | 8194.55 | 8208.79 | 8147.12 | 0 |
| 1737999000 | 8154.64 | -95.37 | -1.16 | 8264.44 | 8264.44 | 8095.45 | 0 |
| 1737739800 | 8250.01 | -61.46 | -0.74 | 8288.84 | 8295.35 | 8233.48 | 0 |
| 1737653400 | 8311.47 | 73.67 | 0.89 | 8247.73 | 8311.75 | 8238.56 | 0 |
| 1737567000 | 8237.8 | 40.95 | 0.50 | 8216.91 | 8251.57 | 8210.43 | 0 |
| 1737480600 | 8196.85 | 82.86 | 1.02 | 8117.71 | 8203.09 | 8112.61 | 0 |
| 1737394200 | 8113.99 | -64.3 | -0.79 | 8140.84 | 8153.07 | 8085.34 | 0 |
| 1737135000 | 8178.29 | 99.61 | 1.23 | 8090.5 | 8181.93 | 8090.5 | 0 |
| 1737048600 | 8078.68 | 62.76 | 0.78 | 8019.17 | 8091.85 | 8017.98 | 0 |
| 1736962200 | 8015.92 | 131.2 | 1.66 | 7916.9 | 8025.99 | 7908.13 | 0 |
| 1736875800 | 7884.72 | 35.75 | 0.46 | 7867.93 | 7932.25 | 7867.14 | 0 |
| 1736789400 | 7848.97 | 21.83 | 0.28 | 7846.68 | 7868.05 | 7781.62 | 0 |
| 1736530200 | 7827.14 | -100.93 | -1.27 | 7927.44 | 7959.49 | 7819.98 | 0 |
| 1736443800 | 7928.07 | 43.14 | 0.55 | 7921.36 | 7929.88 | 7905.74 | 0 |
| 1736357400 | 7884.93 | 12.57 | 0.16 | 7873.46 | 7907.08 | 7853.81 | 0 |
| 1736271000 | 7872.36 | -29.7 | -0.38 | 7842.71 | 7892.2 | 7829.47 | 0 |
| 1736184600 | 7902.06 | 5.52 | 0.07 | 7891.03 | 7907.35 | 7845.55 | 0 |
| 1735925400 | 7896.54 | -6.58 | -0.08 | 7872.54 | 7907.01 | 7852.7 | 0 |
| 1735839000 | 7903.12 | 60.61 | 0.77 | 7840.43 | 7944.89 | 7838.92 | 0 |
| 1735666200 | 7842.51 | 6.84 | 0.09 | 7807.75 | 7865.4 | 7802.12 | 0 |
| 1735579800 | 7835.67 | -22.71 | -0.29 | 7872.11 | 7889.19 | 7762.63 | 0 |
| 1735320600 | 7858.38 | -59.85 | -0.76 | 7915.43 | 7931.02 | 7855.94 | 0 |
| 1735061400 | 7918.23 | 69.16 | 0.88 | 7877.28 | 7920.58 | 7863.79 | 0 |
| 1734975000 | 7849.07 | -52.6 | -0.67 | 7874.28 | 7893.04 | 7819.01 | 0 |
| 1734715800 | 7901.67 | 55.7 | 0.71 | 7828.05 | 7902.18 | 7774.32 | 0 |
| 1734629400 | 7845.97 | -139.17 | -1.74 | 7832.35 | 7899.59 | 7791.88 | 0 |
| 1734543000 | 7985.14 | 30.92 | 0.39 | 7955.52 | 7997.13 | 7955.15 | 0 |
| 1734456600 | 7954.22 | -50.27 | -0.63 | 7999.03 | 8013 | 7954.22 | 0 |
| 1734370200 | 8004.49 | 3.49 | 0.04 | 7992.01 | 8023.31 | 7977.23 | 0 |
| 1734111000 | 8001 | -33.57 | -0.42 | 8042.01 | 8044.92 | 7996.47 | 0 |
| 1734024600 | 8034.57 | -43.53 | -0.54 | 8056.29 | 8079.45 | 8023.34 | 0 |
| 1733938200 | 8078.1 | 42.85 | 0.53 | 8037.52 | 8086.47 | 8021.92 | 0 |
| 1733851800 | 8035.25 | -2.1 | -0.03 | 8030.8 | 8053.78 | 7986.26 | 0 |
| 1733765400 | 8037.35 | -61.01 | -0.75 | 8099.02 | 8109.37 | 8015.28 | 0 |
| 1733506200 | 8098.36 | -4.09 | -0.05 | 8071.03 | 8123.76 | 8052.57 | 0 |
| 1733419800 | 8102.45 | -37.3 | -0.46 | 8159.26 | 8165.32 | 8088.37 | 0 |
| 1733333400 | 8139.75 | 8.29 | 0.10 | 8142.5 | 8178.74 | 8125.12 | 0 |
| 1733247000 | 8131.46 | -32.14 | -0.39 | 8174.03 | 8178.46 | 8116.32 | 0 |
| 1733160600 | 8163.6 | -10.91 | -0.13 | 8185.78 | 8216.05 | 8161.96 | 0 |
| 1732901400 | 8174.51 | 56.88 | 0.70 | 8102.91 | 8175.5 | 8100.12 | 0 |
| 1732815000 | 8117.63 | 22.29 | 0.28 | 8113.1 | 8135.53 | 8111.93 | 0 |
| 1732728600 | 8095.34 | -64.58 | -0.79 | 8152.83 | 8152.83 | 8090.23 | 0 |
| 1732642200 | 8159.92 | 13.1 | 0.16 | 8170.52 | 8170.52 | 8116.1 | 0 |
| 1732555800 | 8146.82 | -8.07 | -0.10 | 8141.72 | 8171.1 | 8094.1 | 0 |
| 1732296600 | 8154.89 | 107.82 | 1.34 | 8036.63 | 8158.84 | 8036.63 | 0 |
| 1732210200 | 8047.07 | 153.5 | 1.94 | 7916.63 | 8048.87 | 7912.65 | 0 |
| 1732123800 | 7893.57 | 5.04 | 0.06 | 7898.86 | 7939.22 | 7883.1 | 0 |
| 1732037400 | 7888.53 | -38.37 | -0.48 | 7918.26 | 7933.01 | 7834.92 | 0 |
| 1731951000 | 7926.9 | 4.42 | 0.06 | 7928.25 | 7940.5 | 7897.83 | 0 |
| 1731691800 | 7922.48 | -56.84 | -0.71 | 7971.95 | 7980.44 | 7921.64 | 0 |
| 1731605400 | 7979.32 | -25.7 | -0.32 | 8049.3 | 8093.62 | 7978.24 | 0 |
| 1731519000 | 8005.02 | 0 | 0.00 | 8005.02 | 8005.02 | 8005.02 | 0 |
| 1731432600 | 8005.02 | -98.85 | -1.22 | 8092.94 | 8094.26 | 8001.15 | 0 |
| 1731346200 | 8103.87 | 130.6 | 1.64 | 7971.49 | 8108.81 | 7971.49 | 0 |
| 1731087000 | 7973.27 | 91.1 | 1.16 | 7886.05 | 7977.07 | 7860.65 | 0 |
| 1731000600 | 7882.17 | -10.57 | -0.13 | 7904.6 | 7921.12 | 7870.7 | 0 |
| 1730914200 | 7892.74 | 335.14 | 4.43 | 7677.7 | 7904.71 | 7677.7 | 0 |
| 1730827800 | 7557.6 | 65.11 | 0.87 | 7492.01 | 7571.92 | 7485.02 | 0 |
| 1730741400 | 7492.49 | -54.73 | -0.73 | 7505.73 | 7523.27 | 7478.84 | 0 |
| 1730482200 | 7547.22 | 36.74 | 0.49 | 7484.79 | 7560.37 | 7475.96 | 0 |
| 1730395800 | 7510.48 | -59.16 | -0.78 | 7553.47 | 7553.47 | 7482.19 | 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
