Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1041 | 1.1247847614 | 275.9728 | 285.43755 | 274.4385 | 0 | 0 | FX |
| 4 | 0.3707 | 0.133007446551 | 278.7062 | 285.43755 | 274.4385 | 0 | 0 | FX |
| 12 | 16.2357 | 6.17699964846 | 262.8412 | 286.7579 | 259.1687 | 0 | 0 | FX |
| 26 | 16.3491 | 6.22282834173 | 262.7278 | 286.7579 | 258.38649 | 0 | 0 | FX |
| 52 | 67.4749 | 31.8876475648 | 211.602 | 286.7579 | 207.26673 | 0 | 0 | FX |
| 156 | 226.896984 | 434.835855236 | 52.179916 | 286.7579 | 51.749 | 0 | 0 | FX |
| 260 | 260.038778 | 1365.88460774 | 19.038122 | 286.7579 | 17.2733 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781740620 | 281.3457 | -0.14 | -0.05 | 281.5245 | 285.43755 | 279.2323 | 0 |
| 1781654220 | 281.4848 | -0.1 | -0.04 | 281.69085 | 283.35315 | 278.54989 | 0 |
| 1781567820 | 281.5834 | 0.15 | 0.05 | 281.40213 | 284.29989 | 279.49025 | 0 |
| 1781481420 | 281.4298 | 0.03 | 0.01 | 281.40213 | 281.56785 | 281.23679 | 0 |
| 1781395020 | 281.40213 | 0 | 0.00 | 281.40213 | 281.40213 | 281.40213 | 0 |
| 1781308620 | 281.40213 | 1.34 | 0.48 | 280.0427 | 282.79464 | 278.24867 | 0 |
| 1781222220 | 280.06554 | 4.09 | 1.48 | 275.9728 | 281.43991 | 274.43849 | 0 |
| 1781135820 | 275.9748 | -1.78 | -0.64 | 277.7634 | 279.36514 | 274.59035 | 0 |
| 1781049420 | 277.75349 | -0.21 | -0.07 | 277.9475 | 280.67251 | 276.37869 | 0 |
| 1780963020 | 277.9588 | -2.14 | -0.76 | 279.9495 | 280.80284 | 276.1806 | 0 |
| 1780876620 | 280.1008 | 0.16 | 0.06 | 279.93772 | 280.27238 | 279.93772 | 0 |
| 1780790220 | 279.93772 | 0 | 0.00 | 279.93772 | 279.93772 | 279.93772 | 0 |
| 1780703820 | 279.93772 | -3.93 | -1.38 | 283.8666 | 284.39997 | 277.1687 | 0 |
| 1780617420 | 283.865 | 0.51 | 0.18 | 283.32549 | 284.4857 | 282.45585 | 0 |
| 1780531020 | 283.35897 | -0.73 | -0.26 | 284.088 | 285.2182 | 280.50248 | 0 |
| 1780444620 | 284.08499 | 0.95 | 0.33 | 283.1352 | 285.4241 | 281.72771 | 0 |
| 1780358220 | 283.13891 | 2.72 | 0.97 | 280.4398 | 284.72284 | 278.055 | 0 |
| 1780271820 | 280.4149 | 1.16 | 0.41 | 279.25628 | 280.4228 | 279.25628 | 0 |
| 1780185420 | 279.25628 | 0 | 0.00 | 279.25628 | 279.25628 | 279.25628 | 0 |
| 1780099020 | 279.25628 | 0.38 | 0.14 | 278.8849 | 280.18553 | 276.1314 | 0 |
| 1780012620 | 278.87293 | 0.62 | 0.22 | 278.26157 | 280.8886 | 276.46553 | 0 |
| 1779926220 | 278.2579 | -1.27 | -0.45 | 279.53789 | 280.85782 | 276.0726 | 0 |
| 1779839820 | 279.5273 | -0.03 | -0.01 | 279.5436 | 280.63248 | 277.1299 | 0 |
| 1779753420 | 279.5584 | 0.9 | 0.32 | 278.9224 | 280.5444 | 278.02139 | 0 |
| 1779667020 | 278.6542 | 0.26 | 0.09 | 278.39082 | 278.71757 | 278.375 | 0 |
| 1779580620 | 278.39082 | 0 | 0.00 | 278.39082 | 278.39082 | 278.39082 | 0 |
| 1779494220 | 278.39082 | 1.47 | 0.53 | 276.9132 | 278.75101 | 274.4685 | 0 |
| 1779407820 | 276.9209 | -1.78 | -0.64 | 278.7062 | 279.70251 | 275.91329 | 0 |
| 1779321420 | 278.7025 | 2.32 | 0.84 | 276.43482 | 279.61207 | 274.83677 | 0 |
| 1779235020 | 276.386 | -2.25 | -0.81 | 278.63549 | 279.80345 | 274.39539 | 0 |
| 1779148620 | 278.6313 | 3.1 | 1.13 | 275.54039 | 279.85655 | 275.0111 | 0 |
| 1779062220 | 275.5294 | 1.45 | 0.53 | 274.0825 | 275.5455 | 274.0825 | 0 |
| 1778975820 | 274.0825 | 0 | 0.00 | 274.0825 | 274.32092 | 274.0825 | 0 |
| 1778889420 | 274.0825 | -3.96 | -1.42 | 278.0369 | 279.3485 | 272.50015 | 0 |
| 1778803020 | 278.041 | 1.1 | 0.40 | 276.91494 | 280.6184 | 276.75559 | 0 |
| 1778716620 | 276.9402 | -5.07 | -1.80 | 282.00104 | 283.2765 | 275.7497 | 0 |
| 1778630220 | 282.0061 | -1.89 | -0.67 | 283.8817 | 285.28843 | 279.95492 | 0 |
| 1778543820 | 283.9001 | -0.69 | -0.24 | 285.2743 | 286.7579 | 282.8312 | 0 |
| 1778457420 | 284.58742 | 0 | 0.00 | 284.58742 | 284.58742 | 284.58742 | 0 |
| 1778371020 | 284.58742 | 0 | 0.00 | 284.58742 | 284.58742 | 284.58742 | 0 |
| 1778284620 | 284.58742 | 2.37 | 0.84 | 282.1187 | 285.8584 | 282.00043 | 0 |
| 1778198220 | 282.21488 | 1.24 | 0.44 | 280.9438 | 283.4674 | 278.8263 | 0 |
| 1778111820 | 280.9723 | -1.54 | -0.55 | 282.5751 | 284.7094 | 278.79289 | 0 |
| 1778025420 | 282.516 | 1.34 | 0.48 | 281.28025 | 284.6236 | 281.06734 | 0 |
| 1777939020 | 281.1716 | 0.27 | 0.10 | 280.9671 | 281.78041 | 278.7814 | 0 |
| 1777852620 | 280.9022 | 1.89 | 0.68 | 279.00864 | 280.96927 | 279.00864 | 0 |
| 1777766220 | 279.00864 | 0 | 0.00 | 279.00864 | 279.00864 | 279.00864 | 0 |
| 1777679820 | 279.00864 | -1.15 | -0.41 | 280.1607 | 281.29598 | 276.6881 | 0 |
| 1777593420 | 280.1571 | 3.01 | 1.09 | 277.1409 | 280.49118 | 274.5033 | 0 |
| 1777507020 | 277.1469 | -4.05 | -1.44 | 281.1838 | 282.47743 | 275.18968 | 0 |
| 1777420620 | 281.1958 | -1.95 | -0.69 | 283.1856 | 284.48387 | 278.99475 | 0 |
| 1777334220 | 283.1425 | 3.57 | 1.28 | 279.5634 | 284.44229 | 278.4436 | 0 |
| 1777247820 | 279.5693 | 0.64 | 0.23 | 277.58354 | 279.5813 | 277.58354 | 0 |
| 1777161420 | 278.93268 | 0 | 0.00 | 278.93268 | 278.93268 | 278.93268 | 0 |
| 1777075020 | 278.93268 | 2.17 | 0.78 | 276.72969 | 281.06221 | 274.93941 | 0 |
| 1776988620 | 276.7633 | 0.36 | 0.13 | 276.41221 | 279.76963 | 275.55043 | 0 |
| 1776902220 | 276.40748 | 2.06 | 0.75 | 274.35629 | 277.52751 | 273.94844 | 0 |
| 1776815820 | 274.3457 | -3.56 | -1.28 | 277.9088 | 278.9884 | 274.27856 | 0 |
| 1776729420 | 277.90769 | 2.95 | 1.07 | 272.25687 | 278.1089 | 270.35908 | 0 |
| 1776642960 | 274.95711 | 0 | 0.00 | 274.95711 | 274.95711 | 274.95711 | 0 |
| 1776556560 | 274.95711 | 0 | 0.00 | 274.95711 | 274.95711 | 272.89634 | 0 |
| 1776470220 | 274.95711 | 3.32 | 1.22 | 271.6649 | 275.1637 | 271.38381 | 0 |
| 1776383820 | 271.63722 | -0.4 | -0.15 | 272.055 | 272.61196 | 269.04899 | 0 |
| 1776297420 | 272.0342 | -1.85 | -0.67 | 273.9751 | 274.44459 | 271.34786 | 0 |
| 1776211020 | 273.8807 | 2.72 | 1.00 | 271.17469 | 274.32637 | 269.84699 | 0 |
| 1776124620 | 271.1612 | -5.8 | -2.09 | 276.80101 | 277.12475 | 270.7221 | 0 |
| 1776038220 | 276.96288 | 2.87 | 1.05 | 274.08983 | 277.12475 | 274.08983 | 0 |
| 1775951820 | 274.08983 | 0 | 0.00 | 274.08983 | 274.08983 | 274.08983 | 0 |
| 1775865420 | 274.08983 | 2.97 | 1.09 | 271.1228 | 275.43939 | 270.31939 | 0 |
| 1775779020 | 271.1216 | -0.7 | -0.26 | 271.9631 | 272.01076 | 269.6178 | 0 |
| 1775692620 | 271.8236 | 1.47 | 0.54 | 270.3671 | 274.68872 | 269.06092 | 0 |
| 1775606220 | 270.3508 | 0.63 | 0.23 | 269.73594 | 271.5147 | 269.39671 | 0 |
| 1775519820 | 269.724 | 0.35 | 0.13 | 269.38529 | 270.7864 | 267.1671 | 0 |
| 1775433420 | 269.3768 | 0.63 | 0.24 | 268.74394 | 269.4377 | 268.74394 | 0 |
| 1775347020 | 268.74394 | -1.39 | -0.51 | 270.13105 | 270.13105 | 268.74394 | 0 |
| 1775260620 | 270.13105 | 1.39 | 0.52 | 268.61604 | 270.45225 | 269.0248 | 0 |
| 1775174220 | 268.7443 | -1.18 | -0.44 | 270.01911 | 270.7662 | 266.78436 | 0 |
| 1775087820 | 269.926 | 3.79 | 1.43 | 266.16289 | 270.38315 | 265.65062 | 0 |
| 1775001420 | 266.1314 | 0.6 | 0.22 | 265.55829 | 267.86158 | 263.61756 | 0 |
| 1774915020 | 265.5354 | 0.13 | 0.05 | 265.24914 | 266.7557 | 262.64048 | 0 |
| 1774828620 | 265.40854 | 0.83 | 0.31 | 264.58139 | 265.56871 | 263.33129 | 0 |
| 1774742220 | 264.58139 | 1.25 | 0.47 | 263.33129 | 264.58139 | 263.33129 | 0 |
| 1774655820 | 263.33129 | 2.06 | 0.79 | 261.1861 | 264.67964 | 259.1687 | 0 |
| 1774569420 | 261.26819 | -1.55 | -0.59 | 262.8412 | 264.2382 | 260.03131 | 0 |
| 1774483020 | 262.8204 | -4.17 | -1.56 | 267.0128 | 268.14533 | 262.49431 | 0 |
| 1774396620 | 266.99419 | 0.1 | 0.04 | 266.8173 | 269.4255 | 263.82375 | 0 |
| 1774310220 | 266.8944 | 3.44 | 1.31 | 263.45467 | 267.69751 | 258.78581 | 0 |
| 1774223820 | 263.45467 | 0 | 0.00 | 263.45467 | 263.45467 | 263.45467 | 0 |
| 1774137420 | 263.45467 | 0 | 0.00 | 263.45467 | 263.45467 | 263.45467 | 0 |
| 1774051020 | 263.45467 | -3.7 | -1.38 | 267.2419 | 267.51977 | 259.4662 | 0 |
| 1773964620 | 267.1511 | 2.2 | 0.83 | 264.9297 | 268.28829 | 261.67469 | 0 |
| 1773878220 | 264.9466 | -3.85 | -1.43 | 268.8003 | 269.92669 | 264.23303 | 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
