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 | -140.33 | -1.63270672361 | 8594.93 | 8696.37 | 8406.17 | 0 | 0 | IX |
| 4 | 511.99 | 6.44611783784 | 7942.61 | 8696.37 | 7736.26 | 0 | 0 | IX |
| 12 | 1009.04 | 13.5522378438 | 7445.56 | 8696.37 | 7245.46 | 0 | 0 | IX |
| 26 | 401.25 | 4.98239862914 | 8053.35 | 8696.37 | 7245.46 | 0 | 0 | IX |
| 52 | 1586.29 | 23.0957833878 | 6868.31 | 8696.37 | 6569.67 | 0 | 0 | IX |
| 156 | 486.11 | 6.10040296217 | 7968.49 | 8696.37 | 6569.67 | 0 | 0 | IX |
| 260 | 486.11 | 6.10040296217 | 7968.49 | 8696.37 | 6569.67 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783701000 | 8411.57 | -90.62 | -1.07 | 8521.03 | 8556.4 | 8406.17 | 0 |
| 1783614600 | 8502.19 | -101.72 | -1.18 | 8523.36 | 8590.58 | 8484.14 | 0 |
| 1783528200 | 8603.91 | -52.3 | -0.60 | 8651.81 | 8673.83 | 8563.86 | 0 |
| 1783441800 | 8656.2099 | 166.63 | 1.96 | 8513.4599 | 8696.37 | 8504.53 | 0 |
| 1783355400 | 8489.58 | -118.12 | -1.37 | 8618.6299 | 8628.07 | 8436.34 | 0 |
| 1783096200 | 8607.7 | 181.55 | 2.15 | 8594.93 | 8608.83 | 8591.93 | 0 |
| 1783009800 | 8426.15 | 0 | 0.00 | 8426.15 | 8426.15 | 8426.15 | 0 |
| 1782923400 | 8426.15 | 42.55 | 0.51 | 8363.11 | 8428.03 | 8352.18 | 0 |
| 1782837000 | 8383.6 | -41.77 | -0.50 | 8480.34 | 8494.12 | 8318.02 | 0 |
| 1782750600 | 8425.37 | 25.71 | 0.31 | 8444.37 | 8472.07 | 8412.6 | 0 |
| 1782491400 | 8399.66 | 183.79 | 2.24 | 8206.47 | 8429.53 | 8164.49 | 0 |
| 1782405000 | 8215.87 | 117.94 | 1.46 | 8104.98 | 8289.9 | 8089.66 | 0 |
| 1782318600 | 8097.93 | 114.02 | 1.43 | 8034.63 | 8187.79 | 8033.93 | 0 |
| 1782232200 | 7983.91 | 96.87 | 1.23 | 7881.27 | 8000.98 | 7869.9 | 0 |
| 1782145800 | 7887.04 | 52.24 | 0.67 | 7781.45 | 7895.36 | 7779.76 | 0 |
| 1781886600 | 7834.8 | 0 | 0.00 | 7834.8 | 7834.8 | 7834.8 | 0 |
| 1781800200 | 7834.8 | 0 | 0.00 | 7834.8 | 7834.8 | 7834.8 | 0 |
| 1781713800 | 7834.8 | -34.59 | -0.44 | 7853.88 | 7869.13 | 7797.82 | 0 |
| 1781627400 | 7869.39 | -8.67 | -0.11 | 7870.02 | 7897.9 | 7806.63 | 0 |
| 1781541000 | 7878.06 | -34.09 | -0.43 | 7909.56 | 7915.69 | 7794.15 | 0 |
| 1781281800 | 7912.15 | -64.8 | -0.81 | 7942.61 | 7976.41 | 7904.89 | 0 |
| 1781195400 | 7976.95 | 34.38 | 0.43 | 7899.12 | 7996.72 | 7890.58 | 0 |
| 1781109000 | 7942.57 | 32.86 | 0.42 | 7997.24 | 8005.91 | 7935.24 | 0 |
| 1781022600 | 7909.71 | 0 | 0.00 | 7909.71 | 7909.71 | 7909.71 | 0 |
| 1780936200 | 7909.71 | -111.86 | -1.39 | 7941.79 | 8004.04 | 7907.94 | 0 |
| 1780677000 | 8021.57 | 203.05 | 2.60 | 7827.17 | 8023.28 | 7812.38 | 0 |
| 1780590600 | 7818.52 | 193.59 | 2.54 | 7595.3 | 7848.17 | 7572.15 | 0 |
| 1780504200 | 7624.93 | 110.17 | 1.47 | 7539.67 | 7626.34 | 7531.11 | 0 |
| 1780417800 | 7514.76 | -79.93 | -1.05 | 7596.26 | 7604.74 | 7466.62 | 0 |
| 1780331400 | 7594.69 | -67.45 | -0.88 | 7681.02 | 7706.12 | 7587.94 | 0 |
| 1780072200 | 7662.14 | -83.67 | -1.08 | 7752.86 | 7771.87 | 7649.16 | 0 |
| 1779985800 | 7745.81 | 78.76 | 1.03 | 7671.75 | 7780.47 | 7650.99 | 0 |
| 1779899400 | 7667.05 | -16.8 | -0.22 | 7632.13 | 7719.24 | 7621.66 | 0 |
| 1779813000 | 7683.85 | -21 | -0.27 | 7712 | 7720.41 | 7642.55 | 0 |
| 1779726600 | 7704.85 | -18.13 | -0.23 | 7702.87 | 7710.49 | 7695.6 | 0 |
| 1779467400 | 7722.98 | 116.99 | 1.54 | 7633 | 7750.27 | 7627.09 | 0 |
| 1779381000 | 7605.99 | 71.12 | 0.94 | 7580.01 | 7622.27 | 7542.62 | 0 |
| 1779294600 | 7534.87 | -65.82 | -0.87 | 7598.13 | 7633.86 | 7534.38 | 0 |
| 1779208200 | 7600.69 | 154.19 | 2.07 | 7477.67 | 7632.79 | 7457.71 | 0 |
| 1779121800 | 7446.5 | -27.27 | -0.36 | 7454.42 | 7475.82 | 7400.66 | 0 |
| 1778862600 | 7473.77 | -47.98 | -0.64 | 7543.78 | 7564.31 | 7470.68 | 0 |
| 1778776200 | 7521.75 | 45.6 | 0.61 | 7494.25 | 7542.66 | 7474.19 | 0 |
| 1778689800 | 7476.15 | 34.62 | 0.47 | 7441.83 | 7494.54 | 7421.69 | 0 |
| 1778603400 | 7441.53 | 173.66 | 2.39 | 7273.53 | 7444.62 | 7272.29 | 0 |
| 1778517000 | 7267.87 | -21.51 | -0.30 | 7288 | 7351.9 | 7259.26 | 0 |
| 1778257800 | 7289.38 | -62.94 | -0.86 | 7374.73 | 7376.29 | 7269.97 | 0 |
| 1778171400 | 7352.32 | -52.86 | -0.71 | 7423.39 | 7423.39 | 7341.09 | 0 |
| 1778085000 | 7405.18 | -11.42 | -0.15 | 7410.09 | 7455.71 | 7371.14 | 0 |
| 1777998600 | 7416.6 | 19.37 | 0.26 | 7412.13 | 7443.38 | 7389.11 | 0 |
| 1777912200 | 7397.23 | -46.89 | -0.63 | 7437.82 | 7462.63 | 7377.05 | 0 |
| 1777566600 | 7444.12 | 137.12 | 1.88 | 7301.44 | 7456.08 | 7271.54 | 0 |
| 1777480200 | 7307 | -40.43 | -0.55 | 7337.08 | 7343.05 | 7245.46 | 0 |
| 1777393800 | 7347.43 | 0 | 0.00 | 7347.43 | 7347.43 | 7347.43 | 0 |
| 1777307400 | 7347.43 | -1.18 | -0.02 | 7345.58 | 7385.59 | 7298.41 | 0 |
| 1777048200 | 7348.61 | -101.28 | -1.36 | 7484.72 | 7486.32 | 7335.53 | 0 |
| 1776961800 | 7449.89 | -36.41 | -0.49 | 7483.81 | 7505.77 | 7447.58 | 0 |
| 1776875400 | 7486.3 | 29.58 | 0.40 | 7423.57 | 7517.08 | 7417.57 | 0 |
| 1776789000 | 7456.72 | -63.32 | -0.84 | 7483.02 | 7495.11 | 7420.36 | 0 |
| 1776702600 | 7520.04 | -26.7 | -0.35 | 7559.4 | 7567.44 | 7500.91 | 0 |
| 1776443400 | 7546.74 | 91.86 | 1.23 | 7445.56 | 7554 | 7399.38 | 0 |
| 1776357000 | 7454.88 | -9.65 | -0.13 | 7497.6 | 7530.7 | 7443.78 | 0 |
| 1776270600 | 7464.53 | -120.24 | -1.59 | 7563.68 | 7572.02 | 7452.82 | 0 |
| 1776184200 | 7584.77 | 96.23 | 1.29 | 7519.37 | 7587.99 | 7481.37 | 0 |
| 1776097800 | 7488.54 | -159.76 | -2.09 | 7537.24 | 7560.03 | 7472.03 | 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
