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 | -218.94 | -3.70587279449 | 5907.92 | 5907.92 | 5666.36 | 0 | 0 | IX |
| 4 | -428.52 | -7.0048222313 | 6117.5 | 6133.98 | 5666.36 | 0 | 0 | IX |
| 12 | 106.81 | 1.9134136008 | 5582.17 | 6133.98 | 5536.61 | 0 | 0 | IX |
| 26 | 356.09 | 6.67724254579 | 5332.89 | 6133.98 | 5317.91 | 0 | 0 | IX |
| 52 | 555.01 | 10.8105423288 | 5133.97 | 6133.98 | 4894.95 | 0 | 0 | IX |
| 156 | 1995.33 | 54.0205487797 | 3693.65 | 6133.98 | 3446.75 | 0 | 0 | IX |
| 260 | 1535.85 | 36.9805423861 | 4153.13 | 6133.98 | 3446.75 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 5679.9399 | -52.24 | -0.91 | 5719.1 | 5735.97 | 5675.4399 | 0 |
| 1741800600 | 5732.18 | 61.9 | 1.09 | 5683.07 | 5756.83 | 5682.3 | 0 |
| 1741714200 | 5670.28 | -120.98 | -2.09 | 5778.91 | 5787.02 | 5666.36 | 0 |
| 1741627800 | 5791.26 | -59.53 | -1.02 | 5876.7 | 5889.1 | 5788.31 | 0 |
| 1741368600 | 5850.79 | -59.33 | -1.00 | 5907.92 | 5907.92 | 5840.22 | 0 |
| 1741282200 | 5910.12 | -13.95 | -0.24 | 5944.17 | 5976.55 | 5889.36 | 0 |
| 1741195800 | 5924.07 | -7.75 | -0.13 | 5930.65 | 6002.7299 | 5908.49 | 0 |
| 1741109400 | 5931.82 | -158.33 | -2.60 | 6058.62 | 6058.62 | 5910.53 | 0 |
| 1741023000 | 6090.15 | 61.83 | 1.03 | 6065.6899 | 6120.79 | 6047.5 | 0 |
| 1740763800 | 6028.32 | -39.85 | -0.66 | 6028.54 | 6037.81 | 6000.71 | 0 |
| 1740677400 | 6068.17 | 11.3 | 0.19 | 6045.7299 | 6075.56 | 6019.4799 | 0 |
| 1740591000 | 6056.87 | 49.13 | 0.82 | 6012.67 | 6065.99 | 6012.67 | 0 |
| 1740504600 | 6007.74 | -25.91 | -0.43 | 6020.81 | 6037.2 | 5984.1899 | 0 |
| 1740418200 | 6033.65 | -28.79 | -0.47 | 6040.85 | 6047.7 | 6004.06 | 0 |
| 1740159000 | 6062.4399 | -3.8 | -0.06 | 6073.9399 | 6082.7 | 6050.33 | 0 |
| 1740072600 | 6066.24 | -35.29 | -0.58 | 6112.26 | 6127.89 | 6063.4 | 0 |
| 1739986200 | 6101.53 | -31.29 | -0.51 | 6132.27 | 6133.9799 | 6088.12 | 0 |
| 1739899800 | 6132.82 | 23.25 | 0.38 | 6110.9799 | 6133.41 | 6107.38 | 0 |
| 1739813400 | 6109.57 | 24.89 | 0.41 | 6081.07 | 6113.51 | 6080.6 | 0 |
| 1739554200 | 6084.68 | -23.08 | -0.38 | 6117.5 | 6121.13 | 6081.9799 | 0 |
| 1739467800 | 6107.76 | 35.34 | 0.58 | 6085.21 | 6114.87 | 6085.21 | 0 |
| 1739381400 | 6072.42 | -11.8 | -0.19 | 6092.08 | 6100.55 | 6066.42 | 0 |
| 1739295000 | 6084.22 | 19.14 | 0.32 | 6073.65 | 6087.31 | 6067.82 | 0 |
| 1739208600 | 6065.08 | 14.24 | 0.24 | 6036.29 | 6072.57 | 6036.29 | 0 |
| 1738949400 | 6050.84 | -0.98 | -0.02 | 6054.34 | 6064.16 | 6038.55 | 0 |
| 1738863000 | 6051.82 | 66.45 | 1.11 | 5991.24 | 6056.74 | 5991.24 | 0 |
| 1738776600 | 5985.37 | 23.39 | 0.39 | 5970.71 | 5985.92 | 5947.24 | 0 |
| 1738690200 | 5961.9799 | -15.24 | -0.25 | 5971.85 | 5981.8 | 5955.2299 | 0 |
| 1738603800 | 5977.22 | -27.21 | -0.45 | 5983.62 | 5983.62 | 5932.76 | 0 |
| 1738344600 | 6004.43 | 18.5 | 0.31 | 5989.72 | 6022.72 | 5989.72 | 0 |
| 1738258200 | 5985.93 | 40.91 | 0.69 | 5937.7299 | 5992.28 | 5937.7299 | 0 |
| 1738171800 | 5945.02 | 30.04 | 0.51 | 5915.1 | 5956.07 | 5912.81 | 0 |
| 1738085400 | 5914.9799 | 47.77 | 0.81 | 5869.49 | 5926.31 | 5866.87 | 0 |
| 1737999000 | 5867.21 | -27.21 | -0.46 | 5886.29 | 5886.29 | 5827.24 | 0 |
| 1737739800 | 5894.42 | -12.21 | -0.21 | 5925.56 | 5941.74 | 5885.29 | 0 |
| 1737653400 | 5906.63 | 86.79 | 1.49 | 5862.12 | 5912.49 | 5861.54 | 0 |
| 1737567000 | 5819.84 | 0 | 0.00 | 5819.84 | 5819.84 | 5819.84 | 0 |
| 1737480600 | 5819.84 | 23.04 | 0.40 | 5789 | 5826.7299 | 5785 | 0 |
| 1737394200 | 5796.8 | -19.94 | -0.34 | 5805.91 | 5824.41 | 5787.58 | 0 |
| 1737135000 | 5816.74 | 43.39 | 0.75 | 5770.45 | 5817.6899 | 5770.45 | 0 |
| 1737048600 | 5773.35 | 30.89 | 0.54 | 5740.43 | 5784.89 | 5740.43 | 0 |
| 1736962200 | 5742.46 | 83.97 | 1.48 | 5672.17 | 5748.6899 | 5671.41 | 0 |
| 1736875800 | 5658.49 | -6.73 | -0.12 | 5683.93 | 5709.58 | 5652.46 | 0 |
| 1736789400 | 5665.22 | -0.18 | -0.00 | 5664.85 | 5677.39 | 5643.93 | 0 |
| 1736530200 | 5665.4 | -51.15 | -0.89 | 5715.03 | 5725.78 | 5660.27 | 0 |
| 1736443800 | 5716.55 | 31.69 | 0.56 | 5702.45 | 5716.76 | 5687.56 | 0 |
| 1736357400 | 5684.86 | -9.55 | -0.17 | 5685.04 | 5699.93 | 5665.4399 | 0 |
| 1736271000 | 5694.41 | 4.05 | 0.07 | 5670.82 | 5713.6 | 5660.63 | 0 |
| 1736184600 | 5690.36 | 43.89 | 0.78 | 5656.61 | 5692.85 | 5646.7 | 0 |
| 1735925400 | 5646.47 | -11.35 | -0.20 | 5653.38 | 5654.38 | 5631.46 | 0 |
| 1735839000 | 5657.82 | 37.51 | 0.67 | 5623.91 | 5676.84 | 5591.2299 | 0 |
| 1735666200 | 5620.31 | 5.98 | 0.11 | 5609.42 | 5631.9799 | 5605.7299 | 0 |
| 1735579800 | 5614.33 | -12.8 | -0.23 | 5639.63 | 5642.92 | 5582.53 | 0 |
| 1735320600 | 5627.13 | -9.05 | -0.16 | 5640.67 | 5664.29 | 5617.47 | 0 |
| 1735061400 | 5636.18 | 45.76 | 0.82 | 5610.13 | 5637.66 | 5609.63 | 0 |
| 1734975000 | 5590.42 | -22.73 | -0.40 | 5596.28 | 5601.47 | 5578.01 | 0 |
| 1734715800 | 5613.15 | 19.22 | 0.34 | 5582.17 | 5613.15 | 5536.61 | 0 |
| 1734629400 | 5593.93 | -78.57 | -1.39 | 5593.24 | 5614.58 | 5550.82 | 0 |
| 1734543000 | 5672.5 | 20.21 | 0.36 | 5654.13 | 5678.34 | 5649.41 | 0 |
| 1734456600 | 5652.29 | -19.14 | -0.34 | 5670.91 | 5673.5 | 5648.49 | 0 |
| 1734370200 | 5671.43 | 4.43 | 0.08 | 5674.13 | 5688.15 | 5662.47 | 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
