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 | 4.09627 | 0.645030388912 | 635.0507 | 642.72969 | 631.57831 | 0 | 0 | FX |
| 4 | 0.21077 | 0.0329876441498 | 638.9362 | 652.97856 | 12.00113 | 0 | 0 | FX |
| 12 | 7.94531 | 1.25875936385 | 631.20166 | 662.83651 | 1.7504353 | 0 | 0 | FX |
| 26 | 32.62207 | 5.37852114563 | 606.5249 | 662.83651 | 1.7504353 | 0 | 0 | FX |
| 52 | 29.48264 | 4.83588075425 | 609.66433 | 662.83651 | 1.7504353 | 0 | 0 | FX |
| 156 | 105.27096 | 19.7182413197 | 533.87601 | 662.83651 | 1.3848425 | 0 | 0 | FX |
| 260 | 85.49678 | 15.4423824906 | 553.65019 | 728.28175 | 0.1027027 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783036620 | 639.79882 | 2.08 | 0.33 | 637.72009 | 641.48969 | 635.97251 | 0 |
| 1782950220 | 637.72009 | 0.48 | 0.07 | 637.344 | 641.51716 | 634.75298 | 0 |
| 1782863820 | 637.24257 | 2.48 | 0.39 | 634.67166 | 639.11925 | 633.3022 | 0 |
| 1782777420 | 634.75927 | -1.46 | -0.23 | 636.19061 | 637.51703 | 633.19372 | 0 |
| 1782691020 | 636.21829 | 0.16 | 0.02 | 637.96022 | 638.35743 | 635.70165 | 0 |
| 1782604620 | 636.06215 | -0.96 | -0.15 | 636.92562 | 636.92562 | 636.06215 | 0 |
| 1782518220 | 637.018 | 2.09 | 0.33 | 635.0507 | 638.99879 | 631.57831 | 0 |
| 1782431820 | 634.93106 | 1.15 | 0.18 | 633.7698 | 637.05242 | 631.75226 | 0 |
| 1782345420 | 633.78358 | 1.81 | 0.29 | 632.00568 | 636.55868 | 629.17693 | 0 |
| 1782259020 | 631.97369 | -2.02 | -0.32 | 633.90767 | 636.16327 | 629.042 | 0 |
| 1782172620 | 633.98925 | 2.72 | 0.43 | 631.42693 | 635.56347 | 630.5658 | 0 |
| 1782086220 | 631.26913 | -1.36 | -0.21 | 631.36102 | 632.62446 | 630.2451 | 0 |
| 1781999820 | 632.62446 | 0 | 0.00 | 632.62446 | 632.62446 | 632.62446 | 0 |
| 1781913420 | 632.62446 | 1.01 | 0.16 | 631.62887 | 635.33725 | 629.25716 | 0 |
| 1781827020 | 631.61536 | 9.24 | 1.48 | 622.47114 | 632.8993 | 620.816 | 0 |
| 1781740620 | 622.37359 | -3.47 | -0.55 | 625.83372 | 626.90682 | 620.41434 | 0 |
| 1781654220 | 625.84258 | -3.81 | -0.60 | 629.6914 | 630.43859 | 625.3361 | 0 |
| 1781567820 | 629.65133 | -6.82 | -1.07 | 636.48756 | 637.62938 | 12.00113 | 0 |
| 1781481420 | 636.47407 | 0.81 | 0.13 | 635.66616 | 639.29184 | 634.98973 | 0 |
| 1781395020 | 635.66616 | 0 | 0.00 | 635.66616 | 635.66616 | 635.66616 | 0 |
| 1781308620 | 635.66616 | -3.24 | -0.51 | 638.8609 | 639.50153 | 631.88599 | 0 |
| 1781222220 | 638.91076 | -1.42 | -0.22 | 640.45406 | 642.16638 | 633.99819 | 0 |
| 1781135820 | 640.32586 | -3.62 | -0.56 | 644.02412 | 645.39539 | 639.78561 | 0 |
| 1781049420 | 643.9416 | -4.17 | -0.64 | 649.95378 | 652.97856 | 643.00059 | 0 |
| 1780963020 | 648.10671 | 3.83 | 0.59 | 644.19686 | 652.56822 | 643.4297 | 0 |
| 1780876620 | 644.27918 | -0.82 | -0.13 | 645.92508 | 645.92508 | 641.80576 | 0 |
| 1780790220 | 645.10214 | 0 | 0.00 | 645.10214 | 645.10214 | 645.10214 | 0 |
| 1780703820 | 645.10214 | 6.15 | 0.96 | 638.9362 | 645.92508 | 637.76725 | 0 |
| 1780617420 | 638.94965 | 0.16 | 0.03 | 638.82116 | 640.68647 | 636.05262 | 0 |
| 1780531020 | 638.78982 | 0.1 | 0.02 | 638.62999 | 639.83945 | 636.74256 | 0 |
| 1780444620 | 638.68786 | -0.66 | -0.10 | 639.3931 | 641.68713 | 636.30902 | 0 |
| 1780358220 | 639.34401 | 0.13 | 0.02 | 639.0918 | 640.0221 | 1.7504353 | 0 |
| 1780271820 | 639.21641 | -1.71 | -0.27 | 640.30197 | 640.92499 | 638.05014 | 0 |
| 1780185420 | 640.92499 | 0.62 | 0.10 | 640.92499 | 640.92499 | 640.30197 | 0 |
| 1780099020 | 640.30197 | 1.75 | 0.27 | 638.54657 | 640.92499 | 637.22275 | 0 |
| 1780012620 | 638.55103 | 0.39 | 0.06 | 638.00563 | 640.12536 | 635.144 | 0 |
| 1779926220 | 638.1577 | -3.18 | -0.50 | 641.27485 | 640.78743 | 636.90678 | 0 |
| 1779839820 | 641.34191 | -1.92 | -0.30 | 643.14703 | 643.75761 | 639.96538 | 0 |
| 1779753420 | 643.26368 | 1.16 | 0.18 | 642.08491 | 646.39575 | 638.6666 | 0 |
| 1779667020 | 642.10285 | 1.25 | 0.20 | 644.12525 | 645.58902 | 640.56523 | 0 |
| 1779580620 | 640.85028 | -1.95 | -0.30 | 643.15692 | 643.15692 | 640.85028 | 0 |
| 1779494220 | 642.7966 | 0.43 | 0.07 | 642.45038 | 643.53152 | 638.37609 | 0 |
| 1779407820 | 642.36499 | 0.24 | 0.04 | 642.21199 | 645.92475 | 638.37206 | 0 |
| 1779321420 | 642.12217 | -1.35 | -0.21 | 643.28851 | 645.8816 | 640.77668 | 0 |
| 1779235020 | 643.46961 | -2.64 | -0.41 | 646.10709 | 645.7024 | 640.49837 | 0 |
| 1779148620 | 646.11159 | 5.78 | 0.90 | 640.429 | 650.78747 | 640.07869 | 0 |
| 1779062220 | 640.3302 | -9.12 | -1.40 | 649.17421 | 650.05515 | 640.3302 | 0 |
| 1778975820 | 649.44665 | 0 | 0.00 | 649.44665 | 649.44665 | 649.44665 | 0 |
| 1778889420 | 649.44665 | 3.88 | 0.60 | 645.50424 | 651.32755 | 638.20518 | 0 |
| 1778803020 | 645.56688 | 2.13 | 0.33 | 643.57894 | 646.82687 | 640.2052 | 0 |
| 1778716620 | 643.43257 | -17.71 | -2.68 | 661.06186 | 662.2585 | 643.09025 | 0 |
| 1778630220 | 661.13951 | 10.65 | 1.64 | 650.46995 | 662.83651 | 646.71617 | 0 |
| 1778543820 | 650.48791 | 4.72 | 0.73 | 645.79148 | 652.1955 | 643.90017 | 0 |
| 1778457420 | 645.76917 | -0.56 | -0.09 | 646.63089 | 646.63089 | 642.74041 | 0 |
| 1778370960 | 646.32881 | -0.12 | -0.02 | 646.63089 | 646.63089 | 646.32881 | 0 |
| 1778284620 | 646.45263 | 4.22 | 0.66 | 642.31809 | 647.34074 | 642.40719 | 0 |
| 1778198220 | 642.23344 | -6.45 | -0.99 | 648.7225 | 651.44528 | 641.5344 | 0 |
| 1778111820 | 648.68663 | -3.47 | -0.53 | 652.16989 | 658.8602 | 645.456 | 0 |
| 1778025420 | 652.15178 | -1.63 | -0.25 | 653.82 | 654.73967 | 649.54684 | 0 |
| 1777939020 | 653.78351 | 5.03 | 0.77 | 648.58028 | 655.35171 | 644.9408 | 0 |
| 1777852620 | 648.75573 | 1.12 | 0.17 | 647.28 | 649.57245 | 646.30008 | 0 |
| 1777766220 | 647.6396 | 0 | 0.00 | 647.6396 | 647.6396 | 647.6396 | 0 |
| 1777679820 | 647.6396 | -1.22 | -0.19 | 648.76597 | 652.59804 | 646.89792 | 0 |
| 1777593420 | 648.85605 | 3.81 | 0.59 | 645.17573 | 650.56428 | 643.34317 | 0 |
| 1777507020 | 645.0445 | 4.36 | 0.68 | 640.86524 | 647.5266 | 636.30175 | 0 |
| 1777420620 | 640.68246 | -2.06 | -0.32 | 642.92651 | 646.17256 | 637.13459 | 0 |
| 1777334220 | 642.74323 | 2.28 | 0.36 | 640.47092 | 644.75225 | 639.94227 | 0 |
| 1777247820 | 640.46196 | 1.05 | 0.16 | 639.73058 | 640.81996 | 638.94604 | 0 |
| 1777161420 | 639.41657 | 0 | 0.00 | 639.41657 | 639.41657 | 639.41657 | 0 |
| 1777075020 | 639.41657 | 1.41 | 0.22 | 638.06886 | 642.09407 | 636.86065 | 0 |
| 1776988620 | 638.01068 | 0.84 | 0.13 | 637.17322 | 641.05981 | 633.87465 | 0 |
| 1776902220 | 637.17322 | -1.51 | -0.24 | 638.68807 | 641.16923 | 632.79025 | 0 |
| 1776815820 | 638.68361 | 6.11 | 0.97 | 632.56796 | 640.32469 | 629.81259 | 0 |
| 1776729420 | 632.57237 | 4.16 | 0.66 | 635.60452 | 637.64895 | 628.80195 | 0 |
| 1776642960 | 628.41139 | 0 | 0.00 | 628.41139 | 628.41139 | 628.41139 | 0 |
| 1776556560 | 628.41139 | -0.61 | -0.10 | 629.02507 | 629.02507 | 628.41139 | 0 |
| 1776470220 | 629.02507 | -5.76 | -0.91 | 635.37678 | 636.85914 | 627.9071 | 0 |
| 1776383820 | 634.78445 | -0.61 | -0.10 | 635.37678 | 637.04768 | 633.76811 | 0 |
| 1776297420 | 635.39892 | 3.34 | 0.53 | 632.10547 | 639.26486 | 632.18546 | 0 |
| 1776211020 | 632.06114 | -3.6 | -0.57 | 635.63288 | 637.89822 | 630.57125 | 0 |
| 1776124620 | 635.66422 | 7.59 | 1.21 | 628.26577 | 637.38517 | 629.50079 | 0 |
| 1776038220 | 628.07336 | -4.33 | -0.68 | 632.04193 | 632.04193 | 623.56186 | 0 |
| 1775951820 | 632.39993 | 0 | 0.00 | 632.39993 | 632.39993 | 632.39993 | 0 |
| 1775865420 | 632.39993 | 1.19 | 0.19 | 631.20165 | 634.55449 | 627.46609 | 0 |
| 1775779020 | 631.20612 | -0.8 | -0.13 | 631.86726 | 633.79913 | 630.04192 | 0 |
| 1775692620 | 632.0064 | -16.36 | -2.52 | 648.88674 | 649.50109 | 628.03914 | 0 |
| 1775606220 | 648.36866 | 14.54 | 2.29 | 633.91313 | 649.02428 | 633.04912 | 0 |
| 1775519820 | 633.83065 | 0.44 | 0.07 | 633.33969 | 638.1138 | 631.12333 | 0 |
| 1775433420 | 633.38568 | -1.26 | -0.20 | 634.6502 | 635.30746 | 632.10847 | 0 |
| 1775347020 | 634.6502 | 0.92 | 0.15 | 634.6502 | 634.6502 | 634.6502 | 0 |
| 1775260620 | 633.73095 | -0.01 | -0.00 | 633.77995 | 635.15655 | 631.70754 | 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
