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 | -10.6 | -7.57142857143 | 140 | 141.8 | 129.4 | 195010 | 140.86908254 | DE |
| 4 | -11 | -7.83475783476 | 140.4 | 152.8 | 126.4 | 73781 | 140.84111657 | DE |
| 12 | -17 | -11.6120218579 | 146.4 | 156 | 126.4 | 38435 | 143.48456163 | DE |
| 26 | -0.8 | -0.614439324117 | 130.2 | 156 | 126.4 | 27701 | 141.69891603 | DE |
| 52 | 39.2 | 43.4589800443 | 90.2 | 156 | 88.3 | 25107 | 127.62940459 | DE |
| 156 | 34.8 | 36.7864693446 | 94.6 | 156 | 60.8 | 13315 | 108.26791883 | DE |
| 260 | 68.1 | 111.092985318 | 61.3 | 156 | 59.7 | 11321 | 101.02840007 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 129.4 | -1.4 | -1.07 | 130.6 | 132.19999 | 129.4 | 17212 |
| 1743096600 | 130.8 | -0.6 | -0.46 | 132.19999 | 132.4 | 130.19999 | 23174 |
| 1743010200 | 131.4 | -4.6 | -3.38 | 136 | 137.19999 | 130.4 | 26283 |
| 1742923800 | 136 | -3.6 | -2.58 | 139.6 | 141.6 | 136 | 22855 |
| 1742837400 | 139.6 | -2 | -1.41 | 141 | 141 | 138.19999 | 33164 |
| 1742578200 | 141.6 | 1.4 | 1.00 | 140 | 141.8 | 138.19999 | 869575 |
| 1742491800 | 140.19999 | -1.4 | -0.99 | 142 | 142.6 | 140 | 24177 |
| 1742405400 | 141.6 | -0.2 | -0.14 | 142.4 | 143 | 139.8 | 31268 |
| 1742319000 | 141.8 | -0.2 | -0.14 | 142.6 | 144 | 141 | 35339 |
| 1742232600 | 142 | 4.4 | 3.20 | 139 | 142.8 | 138.6 | 26516 |
| 1741973400 | 137.6 | -0.2 | -0.15 | 138 | 139.19999 | 136 | 16059 |
| 1741887000 | 137.8 | 0.6 | 0.44 | 138.19999 | 139 | 136 | 40287 |
| 1741800600 | 137.19999 | 8 | 6.19 | 129.8 | 138.8 | 129.8 | 48150 |
| 1741714200 | 129.19999 | 0 | 0.00 | 128.8 | 130.6 | 126.4 | 45821 |
| 1741627800 | 129.19999 | -16 | -11.02 | 143.19999 | 143.6 | 128.4 | 46328 |
| 1741368600 | 145.19999 | -1.4 | -0.95 | 145.6 | 149.19999 | 143.19999 | 20034 |
| 1741282200 | 146.6 | -2.8 | -1.87 | 149.4 | 150.4 | 142.8 | 26785 |
| 1741195800 | 149.4 | -0.4 | -0.27 | 149.8 | 150.19999 | 147.19999 | 40567 |
| 1741109400 | 149.8 | 0.2 | 0.13 | 149.6 | 152.8 | 149.19999 | 41549 |
| 1741023000 | 149.6 | 6.4 | 4.47 | 144.19999 | 149.8 | 144.19999 | 35216 |
| 1740763800 | 143.19999 | 1.6 | 1.13 | 140.4 | 143.6 | 140.19999 | 22477 |
| 1740677400 | 141.6 | -2 | -1.39 | 143.8 | 147.8 | 141.4 | 27174 |
| 1740591000 | 143.6 | -2.4 | -1.64 | 146.4 | 146.6 | 142.4 | 16316 |
| 1740504600 | 146 | 1.8 | 1.25 | 145 | 148.19999 | 145 | 19558 |
| 1740418200 | 144.19999 | 0.8 | 0.56 | 142 | 145.19999 | 142 | 20423 |
| 1740159000 | 143.4 | 0.4 | 0.28 | 142.8 | 143.6 | 141 | 17380 |
| 1740072600 | 143 | -0.4 | -0.28 | 143.4 | 143.4 | 141 | 18457 |
| 1739986200 | 143.4 | -2.4 | -1.65 | 145.4 | 145.4 | 142.6 | 19092 |
| 1739899800 | 145.8 | 0.2 | 0.14 | 145.8 | 146.6 | 142.6 | 22401 |
| 1739813400 | 145.6 | -1 | -0.68 | 145.4 | 148.8 | 144.4 | 18558 |
| 1739554200 | 146.6 | -6.2 | -4.06 | 152.19999 | 152.8 | 146.19999 | 20666 |
| 1739467800 | 152.8 | -1.2 | -0.78 | 155 | 155.19999 | 151.19999 | 21949 |
| 1739381400 | 154 | 0.2 | 0.13 | 154.19999 | 154.8 | 153 | 8045 |
| 1739295000 | 153.8 | -0.2 | -0.13 | 154 | 154.8 | 153 | 12141 |
| 1739208600 | 154 | 1.2 | 0.79 | 152.8 | 154.6 | 151.19999 | 14898 |
| 1738949400 | 152.8 | 3.2 | 2.14 | 148.6 | 155.19999 | 148.4 | 37833 |
| 1738863000 | 149.6 | -1.4 | -0.93 | 151.8 | 152.4 | 148.6 | 10335 |
| 1738776600 | 151 | 3.8 | 2.58 | 147 | 151 | 146.4 | 14909 |
| 1738690200 | 147.19999 | -1.4 | -0.94 | 148.8 | 149.6 | 146 | 17619 |
| 1738603800 | 148.6 | -4.2 | -2.75 | 148.19999 | 151 | 146 | 36237 |
| 1738344600 | 152.8 | -0.4 | -0.26 | 153.19999 | 154.8 | 150.8 | 19392 |
| 1738258200 | 153.19999 | -1.2 | -0.78 | 154.8 | 156 | 152.4 | 18306 |
| 1738171800 | 154.4 | 1 | 0.65 | 154.4 | 156 | 153.6 | 16269 |
| 1738085400 | 153.4 | 3 | 1.99 | 151.4 | 155.6 | 151 | 26567 |
| 1737999000 | 150.4 | -0.4 | -0.27 | 148.19999 | 151.6 | 147.8 | 28661 |
| 1737739800 | 150.8 | 2.4 | 1.62 | 148 | 151.8 | 145.8 | 23038 |
| 1737653400 | 148.4 | 2.4 | 1.64 | 146.4 | 148.8 | 146.4 | 20983 |
| 1737567000 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1737480600 | 146 | 1.6 | 1.11 | 144.19999 | 146 | 144 | 16023 |
| 1737394200 | 144.4 | 1.4 | 0.98 | 142.19999 | 147 | 142.19999 | 17009 |
| 1737135000 | 143 | -4.8 | -3.25 | 148.19999 | 149.4 | 142.6 | 25923 |
| 1737048600 | 147.8 | 0.8 | 0.54 | 147.4 | 149.19999 | 146.8 | 14621 |
| 1736962200 | 147 | 0.8 | 0.55 | 147.19999 | 148.19999 | 145 | 14550 |
| 1736875800 | 146.19999 | -1.6 | -1.08 | 148 | 149.6 | 145.8 | 16081 |
| 1736789400 | 147.8 | -3.6 | -2.38 | 150.4 | 150.4 | 147.8 | 13571 |
| 1736530200 | 151.4 | -0.2 | -0.13 | 151.4 | 152.4 | 150.19999 | 11882 |
| 1736443800 | 151.6 | 2 | 1.34 | 149.8 | 153 | 149.8 | 17290 |
| 1736357400 | 149.6 | 1.6 | 1.08 | 148 | 151.19999 | 147.8 | 26881 |
| 1736271000 | 148 | 1.8 | 1.23 | 147 | 148.8 | 145.8 | 22758 |
| 1736184600 | 146.19999 | -3.8 | -2.53 | 149.4 | 149.4 | 145.6 | 21617 |
| 1735925400 | 150 | 3.8 | 2.60 | 146.4 | 150 | 145.19999 | 46644 |
| 1735839000 | 146.19999 | 4 | 2.81 | 142.19999 | 147.4 | 140.6 | 34098 |
| 1735666200 | 142.19999 | 2 | 1.43 | 139.4 | 142.19999 | 139.19999 | 11035 |
| 1735579800 | 140.19999 | -3.2 | -2.23 | 143 | 143.4 | 139.8 | 13701 |
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
