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 | -2.69 | -0.066461270868 | 4047.47 | 4102.82 | 4015.46 | 0 | 0 | IX |
| 4 | 88.58 | 2.23901723876 | 3956.2 | 4102.82 | 3915.5 | 0 | 0 | IX |
| 12 | 215.5 | 5.62768980069 | 3829.28 | 4102.82 | 3698.74 | 0 | 0 | IX |
| 26 | 189.39 | 4.91234349832 | 3855.39 | 4102.82 | 3694.45 | 0 | 0 | IX |
| 52 | 500.46 | 14.1200568797 | 3544.32 | 4102.82 | 3471.83 | 0 | 0 | IX |
| 156 | 483.45 | 13.5749846265 | 3561.33 | 4102.82 | 3195.73 | 0 | 0 | IX |
| 260 | 510.53 | 14.4452146849 | 3534.25 | 4102.82 | 2246.46 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4036.75 | -2.12 | -0.05 | 4038.87 | 4047 | 4026.65 | 0 |
| 1739467800 | 4038.87 | -60.8 | -1.48 | 4099.67 | 4099.67 | 4015.46 | 0 |
| 1739381400 | 4099.67 | 9.4 | 0.23 | 4090.27 | 4102.82 | 4080.6 | 0 |
| 1739295000 | 4090.27 | 4.29 | 0.10 | 4085.98 | 4096.36 | 4075.45 | 0 |
| 1739208600 | 4085.98 | 38.51 | 0.95 | 4047.47 | 4095.17 | 4047.47 | 0 |
| 1738949400 | 4047.47 | -3.64 | -0.09 | 4051.11 | 4061.6 | 4040.3 | 0 |
| 1738863000 | 4051.11 | 51.65 | 1.29 | 3999.46 | 4075.26 | 3999.46 | 0 |
| 1738776600 | 3999.46 | 32.84 | 0.83 | 3966.62 | 3999.46 | 3966.62 | 0 |
| 1738690200 | 3966.62 | 6.62 | 0.17 | 3960 | 3966.62 | 3936.8 | 0 |
| 1738603800 | 3960 | -46.85 | -1.17 | 4006.85 | 4006.85 | 3933.11 | 0 |
| 1738344600 | 4006.85 | 10.82 | 0.27 | 3996.03 | 4015.75 | 3996.03 | 0 |
| 1738258200 | 3996.03 | 41.77 | 1.06 | 3954.26 | 3998.35 | 3946 | 0 |
| 1738171800 | 3954.26 | 15.42 | 0.39 | 3938.84 | 3963.68 | 3925.37 | 0 |
| 1738085400 | 3938.84 | 6.78 | 0.17 | 3932.06 | 3962.67 | 3931.54 | 0 |
| 1737999000 | 3932.06 | 3.44 | 0.09 | 3928.62 | 3939.87 | 3915.5 | 0 |
| 1737739800 | 3928.62 | -35.42 | -0.89 | 3964.04 | 3973.18 | 3925.12 | 0 |
| 1737653400 | 3964.04 | 8.09 | 0.20 | 3955.95 | 3967.3 | 3946.05 | 0 |
| 1737567000 | 3955.95 | -9.7 | -0.24 | 3965.65 | 3981 | 3946.49 | 0 |
| 1737480600 | 3965.65 | 1.03 | 0.03 | 3964.62 | 3977.34 | 3956.57 | 0 |
| 1737394200 | 3964.62 | 8.42 | 0.21 | 3956.2 | 3976.67 | 3953.55 | 0 |
| 1737135000 | 3956.2 | 51.67 | 1.32 | 3904.53 | 3971.8 | 3904.53 | 0 |
| 1737048600 | 3904.53 | 29.97 | 0.77 | 3874.56 | 3906.29 | 3874.56 | 0 |
| 1736962200 | 3874.56 | 53.23 | 1.39 | 3821.33 | 3876.75 | 3821.33 | 0 |
| 1736875800 | 3821.33 | -8.36 | -0.22 | 3829.69 | 3832.62 | 3815.12 | 0 |
| 1736789400 | 3829.69 | 13.69 | 0.36 | 3823.79 | 3834.88 | 3812.26 | 0 |
| 1736530200 | 3816 | -30.3 | -0.79 | 3846.3 | 3853.52 | 3815.69 | 0 |
| 1736443800 | 3846.3 | 28.05 | 0.73 | 3818.25 | 3851.11 | 3815.79 | 0 |
| 1736357400 | 3818.25 | -15.54 | -0.41 | 3833.79 | 3837.84 | 3787.46 | 0 |
| 1736271000 | 3833.79 | -9.76 | -0.25 | 3843.55 | 3843.55 | 3810.55 | 0 |
| 1736184600 | 3843.55 | 10.09 | 0.26 | 3833.46 | 3845.59 | 3818.76 | 0 |
| 1735925400 | 3833.46 | -2.99 | -0.08 | 3836.45 | 3854.52 | 3831.83 | 0 |
| 1735839000 | 3836.45 | 36.72 | 0.97 | 3799.73 | 3842.1 | 3791.13 | 0 |
| 1735666200 | 3799.73 | 31.61 | 0.84 | 3768.12 | 3802.57 | 3763.13 | 0 |
| 1735579800 | 3768.12 | -7.12 | -0.19 | 3775.24 | 3777.02 | 3757.85 | 0 |
| 1735320600 | 3775.24 | 8.27 | 0.22 | 3766.97 | 3778 | 3759.88 | 0 |
| 1735061400 | 3766.97 | 21.6 | 0.58 | 3745.37 | 3773.3 | 3745.37 | 0 |
| 1734975000 | 3745.37 | 9.69 | 0.26 | 3735.68 | 3745.37 | 3721.7 | 0 |
| 1734715800 | 3735.68 | -12.22 | -0.33 | 3747.9 | 3747.9 | 3698.74 | 0 |
| 1734629400 | 3747.9 | -38.77 | -1.02 | 3786.67 | 3786.67 | 3740.32 | 0 |
| 1734543000 | 3786.67 | 6.32 | 0.17 | 3780.35 | 3800.98 | 3780.35 | 0 |
| 1734456600 | 3780.35 | -37.75 | -0.99 | 3818.1 | 3818.1 | 3780.35 | 0 |
| 1734370200 | 3818.1 | -29.84 | -0.78 | 3847.94 | 3850.33 | 3816.77 | 0 |
| 1734111000 | 3847.94 | -4.35 | -0.11 | 3852.29 | 3862.76 | 3837.24 | 0 |
| 1734024600 | 3852.29 | 3.98 | 0.10 | 3848.31 | 3864.89 | 3848.05 | 0 |
| 1733938200 | 3848.31 | -0.03 | -0.00 | 3848.34 | 3863.3 | 3832.67 | 0 |
| 1733851800 | 3848.34 | -19.08 | -0.49 | 3867.42 | 3867.42 | 3843.66 | 0 |
| 1733765400 | 3867.42 | 46.87 | 1.23 | 3820.55 | 3874.53 | 3820.55 | 0 |
| 1733506200 | 3820.55 | -21.96 | -0.57 | 3842.51 | 3851.26 | 3818.53 | 0 |
| 1733419800 | 3842.51 | -0.03 | -0.00 | 3842.54 | 3848.2 | 3835.35 | 0 |
| 1733333400 | 3842.54 | -14.15 | -0.37 | 3856.69 | 3859.9 | 3841.2 | 0 |
| 1733247000 | 3856.69 | 16.64 | 0.43 | 3840.05 | 3878.93 | 3840.05 | 0 |
| 1733160600 | 3840.05 | 4.03 | 0.11 | 3836.02 | 3855.5 | 3826.57 | 0 |
| 1732901400 | 3836.02 | 5.24 | 0.14 | 3830.78 | 3837.91 | 3822.57 | 0 |
| 1732815000 | 3830.78 | 2.42 | 0.06 | 3828.36 | 3835.16 | 3821.05 | 0 |
| 1732728600 | 3828.36 | 7.8 | 0.20 | 3820.56 | 3832.77 | 3809.7 | 0 |
| 1732642200 | 3820.56 | -23.61 | -0.61 | 3844.17 | 3844.17 | 3819.38 | 0 |
| 1732555800 | 3844.17 | 14.89 | 0.39 | 3829.28 | 3851.56 | 3829.28 | 0 |
| 1732296600 | 3829.28 | 32.53 | 0.86 | 3796.75 | 3834.74 | 3796.75 | 0 |
| 1732210200 | 3796.75 | 23.46 | 0.62 | 3773.29 | 3799.09 | 3762.97 | 0 |
| 1732123800 | 3773.29 | -5.45 | -0.14 | 3778.74 | 3788.52 | 3768.71 | 0 |
| 1732037400 | 3778.74 | -8.88 | -0.23 | 3787.62 | 3807.5 | 3758.4 | 0 |
| 1731951000 | 3787.62 | 26.17 | 0.70 | 3761.45 | 3787.62 | 3761.45 | 0 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
