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 | -50.36 | -1.12394156218 | 4480.66 | 4627.15 | 4410.36 | 0 | 0 | IX |
| 4 | -48.02 | -1.07227710391 | 4478.32 | 4627.15 | 4361.67 | 0 | 0 | IX |
| 12 | -33.17 | -0.743143787233 | 4463.47 | 4654.17 | 4328.89 | 0 | 0 | IX |
| 26 | -208.59 | -4.49654982119 | 4638.89 | 4708.26 | 4322.33 | 0 | 0 | IX |
| 52 | 462.77 | 11.6639319677 | 3967.53 | 4708.26 | 3641.88 | 0 | 0 | IX |
| 156 | 624.88 | 16.4207892953 | 3805.42 | 4708.26 | 3641.88 | 0 | 0 | IX |
| 260 | 841.04 | 23.432128071 | 3589.26 | 4862.31 | 110.46 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4449.16 | -28.14 | -0.63 | 4477.3 | 4484.84 | 4423.52 | 0 |
| 1741800600 | 4477.3 | -18.52 | -0.41 | 4495.82 | 4512.75 | 4464.76 | 0 |
| 1741714200 | 4495.82 | -104.82 | -2.28 | 4600.64 | 4605.88 | 4485.1 | 0 |
| 1741627800 | 4600.64 | 46.3 | 1.02 | 4554.34 | 4627.15 | 4523.78 | 0 |
| 1741368600 | 4554.34 | 73.68 | 1.64 | 4480.66 | 4556.47 | 4462.61 | 0 |
| 1741282200 | 4480.66 | 6.04 | 0.13 | 4474.62 | 4484.02 | 4416.96 | 0 |
| 1741195800 | 4474.62 | -77.05 | -1.69 | 4551.67 | 4551.67 | 4469.3 | 0 |
| 1741109400 | 4551.67 | 61.01 | 1.36 | 4490.66 | 4573.84 | 4484.57 | 0 |
| 1741023000 | 4490.66 | 32.79 | 0.74 | 4457.87 | 4500.89 | 4437.75 | 0 |
| 1740763800 | 4457.87 | 20.81 | 0.47 | 4437.06 | 4471.64 | 4422.62 | 0 |
| 1740677400 | 4437.06 | 5.21 | 0.12 | 4431.85 | 4441.86 | 4366.32 | 0 |
| 1740591000 | 4431.85 | 1.66 | 0.04 | 4430.1899 | 4444.32 | 4417.6 | 0 |
| 1740504600 | 4430.1899 | -32.64 | -0.73 | 4462.83 | 4462.83 | 4370.74 | 0 |
| 1740418200 | 4462.83 | 63.47 | 1.44 | 4399.36 | 4462.83 | 4399.26 | 0 |
| 1740159000 | 4399.36 | 9.41 | 0.21 | 4389.95 | 4409.42 | 4377.04 | 0 |
| 1740072600 | 4389.95 | -29.44 | -0.67 | 4419.39 | 4429.89 | 4361.67 | 0 |
| 1739986200 | 4419.39 | 28.35 | 0.65 | 4391.04 | 4421.1899 | 4380.03 | 0 |
| 1739899800 | 4391.04 | -56.46 | -1.27 | 4447.5 | 4456.2299 | 4378.33 | 0 |
| 1739813400 | 4447.5 | 7.7 | 0.17 | 4439.8 | 4449.99 | 4407.21 | 0 |
| 1739554200 | 4439.8 | -38.52 | -0.86 | 4478.32 | 4486.6899 | 4430.39 | 0 |
| 1739467800 | 4478.32 | -148.06 | -3.20 | 4626.38 | 4640.56 | 4405.97 | 0 |
| 1739381400 | 4626.38 | 0.79 | 0.02 | 4625.59 | 4643.16 | 4602.95 | 0 |
| 1739295000 | 4625.59 | 12.08 | 0.26 | 4613.51 | 4654.17 | 4613.51 | 0 |
| 1739208600 | 4613.51 | 11.05 | 0.24 | 4602.46 | 4635.9 | 4595.22 | 0 |
| 1738949400 | 4602.46 | 14.1 | 0.31 | 4588.36 | 4602.46 | 4578.84 | 0 |
| 1738863000 | 4588.36 | 19.23 | 0.42 | 4569.13 | 4621.81 | 4569.13 | 0 |
| 1738776600 | 4569.13 | 47.88 | 1.06 | 4521.25 | 4576.99 | 4497.75 | 0 |
| 1738690200 | 4521.25 | -15.26 | -0.34 | 4536.51 | 4538.89 | 4485.88 | 0 |
| 1738603800 | 4536.51 | -3.83 | -0.08 | 4540.34 | 4547.33 | 4498.61 | 0 |
| 1738344600 | 4540.34 | -23.55 | -0.52 | 4563.89 | 4575.75 | 4534.58 | 0 |
| 1738258200 | 4563.89 | 52.55 | 1.16 | 4511.34 | 4570.68 | 4501.54 | 0 |
| 1738171800 | 4511.34 | -13.74 | -0.30 | 4525.08 | 4532.99 | 4475.1899 | 0 |
| 1738085400 | 4525.08 | 26.81 | 0.60 | 4498.27 | 4558.87 | 4498.04 | 0 |
| 1737999000 | 4498.27 | 79.51 | 1.80 | 4418.76 | 4505.21 | 4411.88 | 0 |
| 1737739800 | 4418.76 | -46.81 | -1.05 | 4465.57 | 4467.3 | 4412.08 | 0 |
| 1737653400 | 4465.57 | 7.42 | 0.17 | 4458.15 | 4481.6 | 4446.58 | 0 |
| 1737567000 | 4458.15 | -29.87 | -0.67 | 4488.02 | 4498.16 | 4443.81 | 0 |
| 1737480600 | 4488.02 | 12.51 | 0.28 | 4475.51 | 4493.2299 | 4465.14 | 0 |
| 1737394200 | 4475.51 | 16.99 | 0.38 | 4458.52 | 4486.07 | 4441.7299 | 0 |
| 1737135000 | 4458.52 | 69.42 | 1.58 | 4389.1 | 4469.77 | 4388.9399 | 0 |
| 1737048600 | 4389.1 | 43.93 | 1.01 | 4345.17 | 4389.1 | 4345.17 | 0 |
| 1736962200 | 4345.17 | 1.77 | 0.04 | 4343.4 | 4362.99 | 4328.89 | 0 |
| 1736875800 | 4343.4 | -38.73 | -0.88 | 4382.13 | 4382.13 | 4335.7299 | 0 |
| 1736789400 | 4382.13 | -12.42 | -0.28 | 4385.11 | 4399.79 | 4367.88 | 0 |
| 1736530200 | 4394.55 | -50.09 | -1.13 | 4444.64 | 4463.32 | 4385.13 | 0 |
| 1736443800 | 4444.64 | 0.3 | 0.01 | 4444.34 | 4467.67 | 4429.01 | 0 |
| 1736357400 | 4444.34 | 18.88 | 0.43 | 4425.46 | 4447.59 | 4402.71 | 0 |
| 1736271000 | 4425.46 | 26.76 | 0.61 | 4398.7 | 4433.56 | 4366.53 | 0 |
| 1736184600 | 4398.7 | -79.98 | -1.79 | 4478.68 | 4478.68 | 4376.11 | 0 |
| 1735925400 | 4478.68 | -14.22 | -0.32 | 4492.9 | 4513.74 | 4473.51 | 0 |
| 1735839000 | 4492.9 | 45.85 | 1.03 | 4447.05 | 4503.59 | 4437.63 | 0 |
| 1735666200 | 4447.05 | 17.94 | 0.41 | 4429.11 | 4449.08 | 4403.63 | 0 |
| 1735579800 | 4429.11 | -31.61 | -0.71 | 4460.72 | 4460.89 | 4416.56 | 0 |
| 1735320600 | 4460.72 | 3.89 | 0.09 | 4456.83 | 4464.97 | 4430.85 | 0 |
| 1735061400 | 4456.83 | 12.75 | 0.29 | 4444.08 | 4463.9399 | 4444.08 | 0 |
| 1734975000 | 4444.08 | -2.49 | -0.06 | 4446.57 | 4457.56 | 4398.96 | 0 |
| 1734715800 | 4446.57 | -16.9 | -0.38 | 4463.47 | 4464.27 | 4413.74 | 0 |
| 1734629400 | 4463.47 | -33.18 | -0.74 | 4496.65 | 4496.65 | 4449.2299 | 0 |
| 1734543000 | 4496.65 | -29.24 | -0.65 | 4525.89 | 4534.05 | 4491.3 | 0 |
| 1734456600 | 4525.89 | -22.46 | -0.49 | 4548.35 | 4548.84 | 4494.93 | 0 |
| 1734370200 | 4548.35 | 8.25 | 0.18 | 4540.1 | 4552.67 | 4519.7 | 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
