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 | -19.8 | -10.6566200215 | 185.8 | 186.7 | 164.05 | 319867 | 176.5183655 | DE |
| 4 | -7.4 | -4.2675893887 | 173.4 | 186.7 | 164.05 | 224699 | 177.86433505 | DE |
| 12 | 5.05 | 3.137620379 | 160.95 | 186.7 | 158.15 | 200906 | 169.83981606 | DE |
| 26 | 41 | 32.8 | 125 | 186.7 | 124.6 | 231205 | 152.10450294 | DE |
| 52 | 97.44 | 142.123687281 | 68.56 | 186.7 | 67.08 | 270997 | 120.75440069 | DE |
| 156 | 61.95 | 59.5386833253 | 104.05 | 186.7 | 65.4 | 271674 | 95.72359232 | DE |
| 260 | 93.38 | 128.58716607 | 72.62 | 186.7 | 60.18 | 293491 | 92.51876417 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1731951000 | 166 | -1.25 | -0.75 | 166.75 | 168.4 | 164.8 | 242111 |
| 1731691800 | 167.25 | -10.75 | -6.04 | 175.4 | 175.55 | 164.05 | 554100 |
| 1731605400 | 178 | -4.7 | -2.57 | 182.35 | 183.1 | 178 | 321656 |
| 1731519000 | 182.7 | 0.8 | 0.44 | 181.5 | 182.7 | 179.9 | 221025 |
| 1731432600 | 181.9 | -2.6 | -1.41 | 183.9 | 185.7 | 181.9 | 276339 |
| 1731346200 | 184.5 | 0.1 | 0.05 | 185.8 | 186.7 | 184.45 | 226216 |
| 1731087000 | 184.4 | 2.9 | 1.60 | 183.05 | 185.75 | 181.65 | 278903 |
| 1731000600 | 181.5 | -0.75 | -0.41 | 181.25 | 183.05 | 180 | 172568 |
| 1730914200 | 182.25 | 2.8 | 1.56 | 182.8 | 186.5 | 182.25 | 268416 |
| 1730827800 | 179.45 | 1.3 | 0.73 | 178.75 | 183.8 | 178.7 | 161282 |
| 1730741400 | 178.15 | -2.25 | -1.25 | 179.45 | 181.3 | 177.6 | 120674 |
| 1730482200 | 180.4 | 3.6 | 2.04 | 176.8 | 180.85 | 176.8 | 210520 |
| 1730395800 | 176.8 | -2 | -1.12 | 178.6 | 178.6 | 175.8 | 209189 |
| 1730309400 | 178.8 | -0.9 | -0.50 | 180.15 | 181.4 | 177.3 | 268846 |
| 1730223000 | 179.7 | 1.7 | 0.96 | 178 | 181.4 | 177.8 | 187739 |
| 1730136600 | 178 | -0.75 | -0.42 | 178.25 | 179.55 | 177.2 | 115187 |
| 1729873800 | 178.75 | 2.05 | 1.16 | 175.7 | 180.55 | 175.7 | 190999 |
| 1729787400 | 176.7 | 2.95 | 1.70 | 174.2 | 177.65 | 173.75 | 206479 |
| 1729701000 | 173.75 | 2.75 | 1.61 | 171.1 | 173.85 | 171.05 | 172763 |
| 1729614600 | 171 | -2.95 | -1.70 | 173.05 | 173.45 | 169.95 | 206743 |
| 1729528200 | 173.95 | 0.55 | 0.32 | 173.4 | 175.9 | 172.7 | 124340 |
| 1729269000 | 173.4 | -3.3 | -1.87 | 175.6 | 176.05 | 172 | 207553 |
| 1729182600 | 176.7 | 5.5 | 3.21 | 171.65 | 176.7 | 171.65 | 269025 |
| 1729096200 | 171.2 | -2.1 | -1.21 | 173.45 | 173.9 | 170.25 | 165892 |
| 1729009800 | 173.3 | 0.2 | 0.12 | 173.3 | 174.8 | 172.4 | 189699 |
| 1728923400 | 173.1 | 2 | 1.17 | 171.35 | 174.15 | 171.05 | 180512 |
| 1728664200 | 171.1 | 3.45 | 2.06 | 167.25 | 172.4 | 167.25 | 163829 |
| 1728577800 | 167.65 | 1.1 | 0.66 | 167.3 | 170.95 | 167 | 209106 |
| 1728491400 | 166.55 | -0.05 | -0.03 | 167 | 167.75 | 163.9 | 114920 |
| 1728405000 | 166.6 | 1.4 | 0.85 | 165.44999 | 166.94999 | 164.85 | 144037 |
| 1728318600 | 165.19999 | -1.2 | -0.72 | 166.65 | 167.19999 | 164.6 | 164905 |
| 1728059400 | 166.4 | 1.05 | 0.64 | 165 | 167.19999 | 164.19999 | 169142 |
| 1727973000 | 165.35 | 1.2 | 0.73 | 164.35 | 165.35 | 162.25 | 189564 |
| 1727886600 | 164.15 | -1.6 | -0.97 | 164.19999 | 165.35 | 162.9 | 302616 |
| 1727800200 | 165.75 | 3.75 | 2.31 | 162.65 | 167.05 | 162.4 | 231846 |
| 1727713800 | 162 | 0.65 | 0.40 | 160.6 | 163.5 | 160.3 | 175315 |
| 1727454600 | 161.35 | -2.5 | -1.53 | 162.75 | 163.55 | 160.3 | 216992 |
| 1727368200 | 163.85 | -4.75 | -2.82 | 169.05 | 169.2 | 162.6 | 197828 |
| 1727281800 | 168.6 | 0.6 | 0.36 | 166.25 | 168.85 | 165.5 | 161062 |
| 1727195400 | 168 | 4.6 | 2.82 | 167.6 | 169.35 | 160.94999 | 336460 |
| 1727109000 | 163.4 | 0.7 | 0.43 | 163 | 167.25 | 161.94999 | 216498 |
| 1726849800 | 162.69999 | 2.65 | 1.66 | 160.3 | 162.94999 | 159.6 | 593006 |
| 1726763400 | 160.05 | 0.75 | 0.47 | 160.05 | 160.55 | 158.85 | 182000 |
| 1726677000 | 159.3 | 0.45 | 0.28 | 158.25 | 160.15 | 158.25 | 146631 |
| 1726590600 | 158.85 | -5.6 | -3.41 | 164.5 | 164.65 | 158.85 | 197480 |
| 1726504200 | 164.44999 | 1.5 | 0.92 | 162.35 | 167.19999 | 162.35 | 149868 |
| 1726245000 | 162.94999 | -0.2 | -0.12 | 162.9 | 163.19999 | 160.35 | 147346 |
| 1726158600 | 163.15 | 2 | 1.24 | 162.25 | 164.55 | 160.8 | 252381 |
| 1726072200 | 161.15 | 0.15 | 0.09 | 160.05 | 161.8 | 158.15 | 219099 |
| 1725985800 | 161 | -1.8 | -1.11 | 162.55 | 163.1 | 161 | 134275 |
| 1725899400 | 162.8 | 2.4 | 1.50 | 160.44999 | 162.9 | 160.4 | 111101 |
| 1725640200 | 160.4 | 0.8 | 0.50 | 158.75 | 162.55 | 158.44999 | 156458 |
| 1725553800 | 159.6 | -4.65 | -2.83 | 163.6 | 164.19999 | 159.44999 | 123691 |
| 1725467400 | 164.25 | 2.65 | 1.64 | 159.6 | 164.25 | 158.8 | 149708 |
| 1725381000 | 161.6 | -2.6 | -1.58 | 164.25 | 164.69999 | 161.6 | 124579 |
| 1725294600 | 164.19999 | 0.5 | 0.31 | 163.69999 | 164.25 | 163.05 | 62135 |
| 1725035400 | 163.69999 | -0.45 | -0.27 | 164.25 | 165.75 | 163.69999 | 358303 |
| 1724949000 | 164.15 | 2.15 | 1.33 | 161.8 | 164.65 | 161.8 | 116882 |
| 1724862600 | 162 | 0.1 | 0.06 | 162.19999 | 163.05 | 161.55 | 121849 |
| 1724776200 | 161.9 | 0.05 | 0.03 | 162.25 | 162.8 | 158.44999 | 144857 |
| 1724689800 | 161.85 | 0.9 | 0.56 | 160.94999 | 161.94999 | 160.35 | 61936 |
| 1724430600 | 160.94999 | -0.6 | -0.37 | 161.5 | 162.65 | 160.19999 | 140038 |
| 1724344200 | 161.55 | 1.8 | 1.13 | 160.05 | 161.94999 | 159.85 | 163177 |
| 1724257800 | 159.75 | 3.85 | 2.47 | 158 | 161.55 | 157.3 | 213645 |
| 1724171400 | 155.9 | 1.6 | 1.04 | 154.35 | 156.35 | 154.15 | 132226 |
| 1724085000 | 154.3 | 0.55 | 0.36 | 153.05 | 154.3 | 150.75 | 122130 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
