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 | 1.0561 | 0.100427384563 | 1051.6056 | 1055.3031 | 1042.1722 | 0 | 0 | FX |
| 4 | 32.2747 | 3.16298620033 | 1020.387 | 1055.3031 | 1019.7011 | 0 | 0 | FX |
| 12 | 58.32508 | 5.86572784577 | 994.33662 | 1055.3031 | 993.19448 | 0 | 0 | FX |
| 26 | -4.9538 | -0.468393286596 | 1057.6155 | 1071.3982 | 978.25718 | 0 | 0 | FX |
| 52 | 131.14836 | 14.2318460631 | 921.51334 | 1077.488 | 907.35331 | 0 | 0 | FX |
| 156 | 852.45324 | 425.78282656 | 200.20846 | 1077.488 | 199.83091 | 0 | 0 | FX |
| 260 | 975.512589 | 1264.45084895 | 77.149111 | 1077.488 | 0.1592744 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783900620 | 1052.9827 | 0.74 | 0.07 | 1052.2381 | 1053.8701 | 1052.2381 | 0 |
| 1783814220 | 1052.2381 | 0 | 0.00 | 1052.2381 | 1052.2381 | 1052.2381 | 0 |
| 1783727820 | 1052.2381 | 2.26 | 0.22 | 1050.0432 | 1053.6371 | 1049.6532 | 0 |
| 1783641420 | 1049.9743 | -0.04 | -0.00 | 1049.8902 | 1051.0995 | 1048.4759 | 0 |
| 1783555020 | 1050.0108 | -0.25 | -0.02 | 1050.477 | 1055.3031 | 1049.213 | 0 |
| 1783468620 | 1050.2635 | 4.63 | 0.44 | 1045.6996 | 1051.9538 | 1044.6303 | 0 |
| 1783382220 | 1045.6344 | -6.05 | -0.57 | 1051.6056 | 1052.1658 | 1042.1722 | 0 |
| 1783295820 | 1051.68 | -0.16 | -0.02 | 1051.8418 | 1052.2954 | 1051.4535 | 0 |
| 1783209360 | 1051.8418 | 0 | 0.00 | 1051.8418 | 1051.8418 | 1051.8418 | 0 |
| 1783123020 | 1051.8418 | 2.54 | 0.24 | 1049.3789 | 1051.8418 | 1046.5785 | 0 |
| 1783036620 | 1049.2996 | 1.71 | 0.16 | 1047.5936 | 1053.5053 | 1047.1633 | 0 |
| 1782950220 | 1047.5933 | 3.13 | 0.30 | 1044.5456 | 1049.0401 | 1036.1621 | 0 |
| 1782863820 | 1044.4622 | 2.07 | 0.20 | 1042.3839 | 1046.6137 | 1037.4582 | 0 |
| 1782777420 | 1042.3889 | -0.04 | -0.00 | 1042.51 | 1043.5859 | 1037.4308 | 0 |
| 1782691020 | 1042.4324 | -0.23 | -0.02 | 1042.6584 | 1042.6778 | 1041.2403 | 0 |
| 1782604620 | 1042.6584 | 0 | 0.00 | 1042.6584 | 1042.6584 | 1042.6584 | 0 |
| 1782518220 | 1042.6584 | 2.39 | 0.23 | 1040.2552 | 1042.6584 | 1036.5402 | 0 |
| 1782431820 | 1040.27 | 1.2 | 0.12 | 1039.0872 | 1042.8819 | 1037.4299 | 0 |
| 1782345420 | 1039.0689 | 3.81 | 0.37 | 1035.2551 | 1039.8503 | 1032.684 | 0 |
| 1782259020 | 1035.2635 | 3.06 | 0.30 | 1032.2722 | 1036.1214 | 1029.7908 | 0 |
| 1782172620 | 1032.2014 | 8.49 | 0.83 | 1023.6264 | 1036.7706 | 1023.1793 | 0 |
| 1782086220 | 1023.7083 | -11.47 | -1.11 | 1035.1809 | 1036.2017 | 1023.3273 | 0 |
| 1781999820 | 1035.1809 | 0 | 0.00 | 1035.1809 | 1035.1809 | 1035.1809 | 0 |
| 1781913420 | 1035.1809 | 9.12 | 0.89 | 1026.08 | 1035.3083 | 1024.5023 | 0 |
| 1781827020 | 1026.0619 | 3.84 | 0.38 | 1022.3046 | 1027.1146 | 1019.968 | 0 |
| 1781740620 | 1022.2185 | -4.43 | -0.43 | 1026.6125 | 1028.1606 | 1020.7478 | 0 |
| 1781654220 | 1026.651 | 4.99 | 0.49 | 1021.7293 | 1027.1634 | 1019.7412 | 0 |
| 1781567820 | 1021.66 | 1.2 | 0.12 | 1020.387 | 1024.5329 | 1019.7011 | 0 |
| 1781481420 | 1020.4626 | -1.52 | -0.15 | 1021.9828 | 1021.9828 | 1019.0223 | 0 |
| 1781395020 | 1021.9828 | 0 | 0.00 | 1021.9828 | 1021.9828 | 1021.9828 | 0 |
| 1781308620 | 1021.9828 | -3.28 | -0.32 | 1025.3492 | 1027.366 | 1021.395 | 0 |
| 1781222220 | 1025.2616 | -2.39 | -0.23 | 1027.9722 | 1028.6252 | 1015.9297 | 0 |
| 1781135820 | 1027.6534 | -5.75 | -0.56 | 1033.3853 | 1038.8386 | 1027.3629 | 0 |
| 1781049420 | 1033.401 | -2.96 | -0.29 | 1036.3132 | 1042.5328 | 1033.1502 | 0 |
| 1780963020 | 1036.3581 | -3.8 | -0.37 | 1040.1829 | 1039.5262 | 1032.4969 | 0 |
| 1780876620 | 1040.157 | -0.42 | -0.04 | 1040.578 | 1041.6157 | 1040.157 | 0 |
| 1780790220 | 1040.578 | 0 | 0.00 | 1040.578 | 1040.578 | 1040.578 | 0 |
| 1780703820 | 1040.578 | 7.3 | 0.71 | 1033.2577 | 1040.7076 | 1032.7701 | 0 |
| 1780617420 | 1033.2743 | -2.57 | -0.25 | 1035.84 | 1039.5666 | 1032.9055 | 0 |
| 1780531020 | 1035.842 | 5.3 | 0.51 | 1030.4258 | 1036.0944 | 1028.9151 | 0 |
| 1780444620 | 1030.5396 | -0.62 | -0.06 | 1031.1911 | 1033.412 | 1029.6198 | 0 |
| 1780358220 | 1031.1561 | 6.6 | 0.64 | 1024.5601 | 1031.9508 | 1018.2037 | 0 |
| 1780271820 | 1024.5539 | 0.96 | 0.09 | 1023.5985 | 1024.7962 | 1023.0261 | 0 |
| 1780185420 | 1023.5985 | 0 | 0.00 | 1023.5985 | 1023.5985 | 1023.5985 | 0 |
| 1780099020 | 1023.5985 | 0.97 | 0.10 | 1022.6766 | 1025.7757 | 1018.1391 | 0 |
| 1780012620 | 1022.6263 | 2.52 | 0.25 | 1020.0793 | 1023.889 | 1018.1776 | 0 |
| 1779926220 | 1020.1105 | -1.41 | -0.14 | 1021.5081 | 1023.3589 | 1018.1065 | 0 |
| 1779839820 | 1021.524 | 6.7 | 0.66 | 1014.6511 | 1021.9559 | 1013.6553 | 0 |
| 1779753420 | 1014.8202 | -0.58 | -0.06 | 1015.5148 | 1015.6223 | 1013.7621 | 0 |
| 1779667020 | 1015.4042 | -2.27 | -0.22 | 1017.6712 | 1017.6712 | 1014.5078 | 0 |
| 1779580620 | 1017.6712 | 0 | 0.00 | 1017.6712 | 1017.6712 | 1017.6712 | 0 |
| 1779494220 | 1017.6712 | 8.94 | 0.89 | 1008.6087 | 1018.391 | 1004.5493 | 0 |
| 1779407820 | 1008.7357 | -7.72 | -0.76 | 1016.3797 | 1016.2867 | 1008.0962 | 0 |
| 1779321420 | 1016.4513 | -0.86 | -0.08 | 1017.2016 | 1019.0219 | 1014.9774 | 0 |
| 1779235020 | 1017.3123 | 1.15 | 0.11 | 1016.1592 | 1018.4294 | 1012.3512 | 0 |
| 1779148620 | 1016.1612 | 2.67 | 0.26 | 1013.5146 | 1017.2138 | 1012.6837 | 0 |
| 1779062220 | 1013.4925 | 0.06 | 0.01 | 1013.4354 | 1014.0063 | 1013.3466 | 0 |
| 1778975820 | 1013.4354 | 0 | 0.00 | 1013.4354 | 1013.4354 | 1013.4354 | 0 |
| 1778889420 | 1013.4354 | -0.63 | -0.06 | 1014.0541 | 1016.6153 | 1011.4357 | 0 |
| 1778803020 | 1014.0687 | -1.71 | -0.17 | 1015.788 | 1017.5341 | 1013.2466 | 0 |
| 1778716620 | 1015.782 | 4.71 | 0.47 | 1011.1272 | 1016.0715 | 1007.8323 | 0 |
| 1778630220 | 1011.0715 | -7.49 | -0.74 | 1018.3953 | 1018.2215 | 1009.2745 | 0 |
| 1778543820 | 1018.5664 | -5.98 | -0.58 | 1024.5962 | 1026.9018 | 1018.3317 | 0 |
| 1778457420 | 1024.5453 | 1.11 | 0.11 | 1023.4394 | 1026.9432 | 1023.4394 | 0 |
| 1778370960 | 1023.4394 | 0 | 0.00 | 1023.4394 | 1023.4394 | 1018.4142 | 0 |
| 1778284620 | 1023.4394 | 1.91 | 0.19 | 1021.6442 | 1023.5664 | 1013.5714 | 0 |
| 1778198220 | 1021.53 | 3.82 | 0.37 | 1017.8586 | 1023.8512 | 1013.5588 | 0 |
| 1778111820 | 1017.7142 | -6.08 | -0.59 | 1023.612 | 1030.2809 | 1015.9414 | 0 |
| 1778025420 | 1023.7949 | -5.46 | -0.53 | 1029.2061 | 1030.5574 | 1022.1902 | 0 |
| 1777939020 | 1029.256 | 4.1 | 0.40 | 1025.3246 | 1031.1546 | 1021.905 | 0 |
| 1777852620 | 1025.1542 | -0.62 | -0.06 | 1024.9998 | 1025.2121 | 1022.5616 | 0 |
| 1777766220 | 1025.7722 | 0 | 0.00 | 1025.7722 | 1025.7722 | 1025.7722 | 0 |
| 1777679820 | 1025.7722 | 0.21 | 0.02 | 1025.6047 | 1026.0879 | 1021.6599 | 0 |
| 1777593420 | 1025.5597 | 7.99 | 0.79 | 1017.8083 | 1025.7077 | 1007.3949 | 0 |
| 1777507020 | 1017.5678 | -9.34 | -0.91 | 1027.0904 | 1027.5619 | 1015.6437 | 0 |
| 1777420620 | 1026.91 | -12.82 | -1.23 | 1039.8982 | 1039.2652 | 1025.3228 | 0 |
| 1777334220 | 1039.7349 | 21.83 | 2.14 | 1018.0028 | 1040.7173 | 1016.9326 | 0 |
| 1777247820 | 1017.9043 | -4.37 | -0.43 | 1017.3325 | 1019.6873 | 1017.3325 | 0 |
| 1777161420 | 1022.2771 | 0 | 0.00 | 1022.2771 | 1022.2771 | 1022.2771 | 0 |
| 1777075020 | 1022.2771 | 5.65 | 0.56 | 1016.8023 | 1024.0699 | 1015.6348 | 0 |
| 1776988620 | 1016.6279 | 8.07 | 0.80 | 1008.4728 | 1017.4701 | 1007.3037 | 0 |
| 1776902220 | 1008.5564 | 2.01 | 0.20 | 1006.6324 | 1010.7403 | 1005.482 | 0 |
| 1776815820 | 1006.5415 | -2.42 | -0.24 | 1009.1211 | 1016.0707 | 1005.3116 | 0 |
| 1776729420 | 1008.9657 | 8.4 | 0.84 | 994.33662 | 1009.7594 | 993.19448 | 0 |
| 1776642960 | 1000.5641 | 0 | 0.00 | 1000.5641 | 1000.5641 | 1000.5641 | 0 |
| 1776556560 | 1000.5641 | 0 | 0.00 | 1000.5641 | 1000.5641 | 993.06499 | 0 |
| 1776470220 | 1000.5641 | 10.58 | 1.07 | 989.52669 | 1001.2328 | 986.95471 | 0 |
| 1776383820 | 989.97927 | 0.58 | 0.06 | 989.52669 | 991.20222 | 980.75501 | 0 |
| 1776297420 | 989.39755 | -2.91 | -0.29 | 992.35271 | 995.57561 | 984.87019 | 0 |
| 1776211020 | 992.30392 | 9.62 | 0.98 | 982.77432 | 992.96037 | 978.25718 | 0 |
| 1776124620 | 982.68451 | -16.74 | -1.68 | 999.44394 | 999.48405 | 981.50084 | 0 |
| 1776038220 | 999.42543 | 8.05 | 0.81 | 991.37793 | 1000.9797 | 991.37793 | 0 |
| 1775951820 | 991.37793 | 0 | 0.00 | 991.37793 | 991.37793 | 991.37793 | 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
