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 | -2.3604 | -0.207886566718 | 1135.4269 | 1160.9586 | 1127.8492 | 0 | 0 | FX |
| 4 | -7.8743 | -0.690158507786 | 1140.9408 | 1160.9586 | 1127.0554 | 0 | 0 | FX |
| 12 | -24.1037 | -2.08298658227 | 1157.1702 | 1181.0286 | 1120.8003 | 0 | 0 | FX |
| 26 | -17.5051 | -1.52142639363 | 1150.5716 | 1187.2528 | 0.1037 | 0 | 0 | FX |
| 52 | -8.1309 | -0.712488479206 | 1141.1974 | 1226.2034 | 0.1037 | 0 | 0 | FX |
| 156 | 260.43543 | 29.8448495537 | 872.63107 | 1226.2034 | 0.1037 | 0 | 0 | FX |
| 260 | 329.01282 | 40.919260515 | 804.05368 | 1226.2034 | 0.1037 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781222220 | 1140.1404 | -4.38 | -0.38 | 1144.6643 | 1147.3249 | 1132.9671 | 0 |
| 1781135820 | 1144.5213 | -2.67 | -0.23 | 1147.1806 | 1153.4083 | 1142.0118 | 0 |
| 1781049420 | 1147.1878 | -6.2 | -0.54 | 1156.7982 | 1160.8876 | 1145.8208 | 0 |
| 1780963020 | 1153.3885 | 4.86 | 0.42 | 1148.3952 | 1160.9731 | 1142.9846 | 0 |
| 1780876620 | 1148.525 | 0.12 | 0.01 | 1148.4097 | 1152.4981 | 1146.8606 | 0 |
| 1780790220 | 1148.4097 | 0 | 0.00 | 1148.4097 | 1148.4097 | 1148.4097 | 0 |
| 1780703820 | 1148.4097 | 12.77 | 1.12 | 1135.4269 | 1149.4408 | 1134.8363 | 0 |
| 1780617420 | 1135.6356 | 3.43 | 0.30 | 1131.8818 | 1138.5535 | 1130.2625 | 0 |
| 1780531020 | 1132.2038 | 2.82 | 0.25 | 1129.3278 | 1133.0676 | 1127.3775 | 0 |
| 1780444620 | 1129.3852 | -5.51 | -0.49 | 1134.9434 | 1138.0927 | 1127.0355 | 0 |
| 1780358220 | 1134.8929 | -3.63 | -0.32 | 1138.3735 | 1137.8182 | 1129.8037 | 0 |
| 1780271820 | 1138.5265 | -0.93 | -0.08 | 1139.4555 | 1139.8626 | 1137.68 | 0 |
| 1780185420 | 1139.4555 | -0.3 | -0.03 | 1139.7519 | 1139.7519 | 1139.4555 | 0 |
| 1780099020 | 1139.7519 | 2.44 | 0.21 | 1137.3184 | 1141.5162 | 1135.7753 | 0 |
| 1780012620 | 1137.3106 | 1.93 | 0.17 | 1135.2911 | 1140.2568 | 1132.2111 | 0 |
| 1779926220 | 1135.3777 | -3.66 | -0.32 | 1138.9619 | 1140.0128 | 1135.1904 | 0 |
| 1779839820 | 1139.0344 | -6.57 | -0.57 | 1145.4817 | 1146.1549 | 1137.1367 | 0 |
| 1779753420 | 1145.606 | -1.3 | -0.11 | 1146.7484 | 1153.6688 | 1140.3143 | 0 |
| 1779667020 | 1146.9024 | -1.18 | -0.10 | 1148.0781 | 1148.0781 | 1140.3842 | 0 |
| 1779580620 | 1148.0781 | 0 | 0.00 | 1148.0781 | 1148.0781 | 1144.5139 | 0 |
| 1779494220 | 1148.0781 | 5.4 | 0.47 | 1142.7409 | 1149.1877 | 1139.4322 | 0 |
| 1779407820 | 1142.6827 | 1.57 | 0.14 | 1141.1458 | 1147.0195 | 1138.1194 | 0 |
| 1779321420 | 1141.1167 | -6.95 | -0.61 | 1147.846 | 1147.5479 | 1137.8841 | 0 |
| 1779235020 | 1148.0716 | -0.49 | -0.04 | 1148.4949 | 1151.8373 | 1143.256 | 0 |
| 1779148620 | 1148.5608 | 7.8 | 0.68 | 1140.9065 | 1156.9972 | 1140.8993 | 0 |
| 1779062220 | 1140.7616 | -13.24 | -1.15 | 1154.0481 | 1154.7369 | 1140.4647 | 0 |
| 1778975820 | 1154.0048 | 0 | 0.00 | 1154.0048 | 1154.0048 | 1154.0048 | 0 |
| 1778889420 | 1154.0048 | 13.01 | 1.14 | 1140.9408 | 1158.6053 | 1135.9395 | 0 |
| 1778803020 | 1140.9918 | 6.17 | 0.54 | 1134.9251 | 1143.4609 | 1130.7177 | 0 |
| 1778716620 | 1134.8236 | -35.53 | -3.04 | 1170.2099 | 1170.9525 | 1132.4168 | 0 |
| 1778630220 | 1170.3524 | 16.76 | 1.45 | 1153.5481 | 1173.9504 | 1147.9274 | 0 |
| 1778543820 | 1153.5926 | 5.81 | 0.51 | 1147.7132 | 1156.4212 | 1141.9242 | 0 |
| 1778457420 | 1147.7871 | 0.63 | 0.05 | 1147.1583 | 1148.1415 | 1144.3965 | 0 |
| 1778370960 | 1147.1583 | 0 | 0.00 | 1147.1583 | 1147.7561 | 1146.9168 | 0 |
| 1778284620 | 1147.1583 | 5.47 | 0.48 | 1141.5594 | 1150.0644 | 1140.9224 | 0 |
| 1778198220 | 1141.6838 | -9.45 | -0.82 | 1151.0992 | 1153.8927 | 1140.8067 | 0 |
| 1778111820 | 1151.1288 | -7.44 | -0.64 | 1158.6093 | 1164.9381 | 1144.6711 | 0 |
| 1778025420 | 1158.5649 | -4.95 | -0.43 | 1163.4939 | 1165.7987 | 1154.6047 | 0 |
| 1777939020 | 1163.5162 | 11.62 | 1.01 | 1151.5326 | 1166.5528 | 1146.4704 | 0 |
| 1777852620 | 1151.9012 | 3.26 | 0.28 | 1150.715 | 1153.3142 | 1148.3886 | 0 |
| 1777766220 | 1148.6424 | 0 | 0.00 | 1148.6424 | 1148.6424 | 1148.6424 | 0 |
| 1777679820 | 1148.6424 | -3.94 | -0.34 | 1152.6145 | 1159.6714 | 1148.5882 | 0 |
| 1777593420 | 1152.5777 | 7.92 | 0.69 | 1144.8215 | 1158.1232 | 1141.9179 | 0 |
| 1777507020 | 1144.655 | 14.73 | 1.30 | 1130.0562 | 1149.0212 | 1126.4192 | 0 |
| 1777420620 | 1129.9202 | -8.42 | -0.74 | 1138.4621 | 1142.297 | 1123.6286 | 0 |
| 1777334220 | 1138.3389 | -1.66 | -0.15 | 1140.0362 | 1144.8034 | 1134.8834 | 0 |
| 1777247820 | 1140 | -0.31 | -0.03 | 1139.0556 | 1142.8045 | 1139.0135 | 0 |
| 1777161420 | 1140.3061 | 0 | 0.00 | 1140.3061 | 1140.3061 | 1140.3061 | 0 |
| 1777075020 | 1140.3061 | 2.15 | 0.19 | 1138.1969 | 1143.5007 | 1136.0371 | 0 |
| 1776988620 | 1138.1522 | 3.96 | 0.35 | 1134.2893 | 1143.1388 | 1130.6992 | 0 |
| 1776902220 | 1134.1882 | -9.08 | -0.79 | 1143.3622 | 1146.6376 | 1130.4152 | 0 |
| 1776815820 | 1143.267 | 10.78 | 0.95 | 1132.501 | 1145.4848 | 1129.2521 | 0 |
| 1776729420 | 1132.4864 | 10.89 | 0.97 | 1136.5906 | 1139.156 | 1123.8589 | 0 |
| 1776642960 | 1121.5927 | 0 | 0.00 | 1121.5927 | 1121.5927 | 1121.5927 | 0 |
| 1776556560 | 1121.5927 | -0.36 | -0.03 | 1121.5927 | 1137.2383 | 1121.5927 | 0 |
| 1776470220 | 1121.9478 | -10.24 | -0.90 | 1133.3469 | 1135.6346 | 1120.8003 | 0 |
| 1776383820 | 1132.1926 | -1.04 | -0.09 | 1133.3469 | 1134.7189 | 1128.1374 | 0 |
| 1776297420 | 1133.2309 | -2.28 | -0.20 | 1135.4286 | 1144.6043 | 1130.5093 | 0 |
| 1776211020 | 1135.5157 | -7.69 | -0.67 | 1143.282 | 1147.9359 | 1134.357 | 0 |
| 1776124620 | 1143.2091 | 14.41 | 1.28 | 1129.0837 | 1145.4419 | 1129.4043 | 0 |
| 1776038220 | 1128.7989 | -5.21 | -0.46 | 1134.0136 | 1134.0136 | 1125.2816 | 0 |
| 1775951820 | 1134.0136 | 0 | 0.00 | 1134.0136 | 1134.0136 | 1134.0136 | 0 |
| 1775865420 | 1134.0136 | 6.07 | 0.54 | 1127.8309 | 1136.2562 | 1124.6765 | 0 |
| 1775779020 | 1127.9451 | -6.34 | -0.56 | 1134.3425 | 1138.6027 | 1127.0681 | 0 |
| 1775692620 | 1134.2851 | -25.4 | -2.19 | 1159.9673 | 1164.9854 | 1127.6097 | 0 |
| 1775606220 | 1159.6886 | 11.44 | 1.00 | 1148.214 | 1160.1654 | 1144.8487 | 0 |
| 1775519820 | 1148.25 | 0.03 | 0.00 | 1148.0795 | 1154.6002 | 1143.2137 | 0 |
| 1775433420 | 1148.2228 | -2.62 | -0.23 | 1150.8471 | 1151.1489 | 1147.0202 | 0 |
| 1775347020 | 1150.8471 | 1.61 | 0.14 | 1149.2366 | 1150.8471 | 1149.2366 | 0 |
| 1775260620 | 1149.2366 | 1.12 | 0.10 | 1148.1157 | 1152.477 | 1144.5983 | 0 |
| 1775174220 | 1148.1157 | -1.71 | -0.15 | 1149.7077 | 1155.8809 | 1139.7753 | 0 |
| 1775087820 | 1149.8236 | -11.76 | -1.01 | 1161.4783 | 1169.9621 | 1147.4736 | 0 |
| 1775001420 | 1161.5802 | -1.76 | -0.15 | 1163.4581 | 1165.8775 | 1150.426 | 0 |
| 1774915020 | 1163.3418 | 4.63 | 0.40 | 1154.2847 | 1170.7338 | 1153.3042 | 0 |
| 1774828620 | 1158.7148 | 0 | 0.00 | 1158.7148 | 1158.7148 | 1158.7148 | 0 |
| 1774742220 | 1158.7148 | 0 | 0.00 | 1158.7148 | 1158.7148 | 1158.7148 | 0 |
| 1774655820 | 1158.7148 | -9.59 | -0.82 | 1168.4084 | 1178.2265 | 1157.2379 | 0 |
| 1774569420 | 1168.3055 | 9.69 | 0.84 | 1158.6972 | 1175.6012 | 1157.1806 | 0 |
| 1774483020 | 1158.6167 | -6.13 | -0.53 | 1164.6492 | 1164.2872 | 1150.7351 | 0 |
| 1774396620 | 1164.7452 | 6.6 | 0.57 | 1158.3779 | 1170.1536 | 1150.1597 | 0 |
| 1774310220 | 1158.1422 | -19.69 | -1.67 | 1178.0648 | 1180.9616 | 1154.5066 | 0 |
| 1774223820 | 1177.833 | 0.76 | 0.06 | 1177.0714 | 1179.5582 | 1174.2946 | 0 |
| 1774137420 | 1177.0714 | 0 | 0.00 | 1177.0714 | 1178.6156 | 1177.0714 | 0 |
| 1774051020 | 1177.0714 | 19.75 | 1.71 | 1157.1335 | 1181.0286 | 1155.5302 | 0 |
| 1773964620 | 1157.3169 | 2.22 | 0.19 | 1154.9974 | 1167.0652 | 1149.0322 | 0 |
| 1773878220 | 1155.0994 | -0.85 | -0.07 | 1155.9804 | 1162.6696 | 1149.6955 | 0 |
| 1773791820 | 1155.951 | 1.39 | 0.12 | 1154.3985 | 1158.843 | 1148.0635 | 0 |
| 1773705420 | 1154.5596 | -6.5 | -0.56 | 1161.1649 | 1168.9817 | 1150.5336 | 0 |
| 1773619020 | 1161.0619 | 8.72 | 0.76 | 1152.3452 | 1161.975 | 1152.3452 | 0 |
| 1773532620 | 1152.3452 | 0 | 0.00 | 1152.3452 | 1152.3452 | 1152.3452 | 0 |
| 1773446220 | 1152.3452 | -14.16 | -1.21 | 1166.6061 | 1168.6987 | 1150.3223 | 0 |
| 1773359820 | 1166.5021 | 18.44 | 1.61 | 1147.7022 | 1169.1788 | 1146.2001 | 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
