Hot Features
Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0526289 | -0.647311775347 | 8.1303789 | 8.1321 | 8.0726 | 0 | 0 | FX |
| 4 | -0.03555 | -0.438169425511 | 8.1133 | 8.1454 | 8.06655 | 0 | 0 | FX |
| 12 | -0.04465 | -0.549714370137 | 8.1224 | 8.2157 | 8.06655 | 0 | 0 | FX |
| 26 | 0.04545 | 0.565840419307 | 8.0323 | 8.32 | 7.9909 | 0 | 0 | FX |
| 52 | 0.0445 | 0.553947655059 | 8.03325 | 35.06772 | 7.8904 | 0 | 0 | FX |
| 156 | 0.3594 | 4.65643563715 | 7.71835 | 35.06772 | 0.63066 | 0 | 0 | FX |
| 260 | 1.2269 | 17.9087266544 | 6.85085 | 35.06772 | 0.63066 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783900620 | 8.09735 | -0 | -0.05 | 8.1014 | 8.1203 | 8.09495 | 0 |
| 1783814220 | 8.1014 | 0 | 0.00 | 8.1014 | 8.1014 | 8.1014 | 0 |
| 1783727820 | 8.1014 | -0 | -0.05 | 8.106 | 8.123 | 8.0937 | 0 |
| 1783641420 | 8.10575 | 0.01 | 0.09 | 8.099 | 8.1123999 | 8.0959 | 0 |
| 1783555020 | 8.09885 | -0.01 | -0.07 | 8.1041 | 8.116 | 8.0897 | 0 |
| 1783468620 | 8.1043 | -0.01 | -0.12 | 8.1135 | 8.12145 | 8.09795 | 0 |
| 1783382220 | 8.1144 | -0.02 | -0.20 | 8.1303789 | 8.1321 | 8.1076 | 0 |
| 1783295820 | 8.1306 | -0.01 | -0.07 | 8.1359999 | 8.1431 | 8.12855 | 0 |
| 1783209360 | 8.1359999 | 0 | 0.00 | 8.1359999 | 8.1359999 | 8.1359999 | 0 |
| 1783123020 | 8.1359999 | 0 | 0.02 | 8.13445 | 8.144 | 8.1262 | 0 |
| 1783036620 | 8.1344999 | 0.02 | 0.20 | 8.11785 | 8.1454 | 8.1136 | 0 |
| 1782950220 | 8.1182 | 0.02 | 0.25 | 8.0976 | 8.1245 | 8.0917999 | 0 |
| 1782863820 | 8.0976 | -0.01 | -0.08 | 8.1021 | 8.111 | 8.0911 | 0 |
| 1782777420 | 8.1044 | 0 | 0.00 | 8.10445 | 8.1108 | 8.0914 | 0 |
| 1782691020 | 8.10415 | -0 | -0.04 | 8.1073 | 8.11935 | 8.0954 | 0 |
| 1782604620 | 8.1073 | 0 | 0.00 | 8.1073 | 8.1073 | 8.1073 | 0 |
| 1782518220 | 8.1073 | -0.01 | -0.09 | 8.11505 | 8.1282 | 8.099 | 0 |
| 1782431820 | 8.11445 | 0.01 | 0.15 | 8.1018 | 8.1281 | 8.1007 | 0 |
| 1782345420 | 8.10245 | -0.01 | -0.13 | 8.11235 | 8.1195 | 8.0923678 | 0 |
| 1782259020 | 8.11265 | 0.03 | 0.33 | 8.0873 | 8.1216 | 8.0848 | 0 |
| 1782172620 | 8.0862 | 0.02 | 0.20 | 8.0699 | 8.0962 | 8.0668 | 0 |
| 1782086220 | 8.06985 | -0 | -0.05 | 8.0739 | 8.08295 | 8.06655 | 0 |
| 1781999820 | 8.0739 | 0 | 0.00 | 8.0739 | 8.0739 | 8.0739 | 0 |
| 1781913420 | 8.0739 | -0.03 | -0.38 | 8.1036 | 8.1 | 8.0669 | 0 |
| 1781827020 | 8.1043 | -0.02 | -0.26 | 8.12605 | 8.1298 | 8.0939 | 0 |
| 1781740620 | 8.1255 | 0.01 | 0.11 | 8.1165669 | 8.1432 | 8.117 | 0 |
| 1781654220 | 8.1168 | 0 | 0.01 | 8.1155744 | 8.1258 | 8.0997 | 0 |
| 1781567820 | 8.11575 | 0 | 0.04 | 8.1133 | 8.1252 | 8.1062 | 0 |
| 1781481420 | 8.1125 | 0.01 | 0.07 | 8.1069 | 8.1143 | 8.0955999 | 0 |
| 1781395020 | 8.1069 | 0 | 0.00 | 8.1069 | 8.1069 | 8.1069 | 0 |
| 1781308620 | 8.1069 | -0.01 | -0.17 | 8.1204 | 8.1195 | 8.1001 | 0 |
| 1781222220 | 8.1209 | 0.02 | 0.26 | 8.09965 | 8.1274 | 8.0977 | 0 |
| 1781135820 | 8.09985 | -0.01 | -0.08 | 8.1064 | 8.1131 | 8.0835 | 0 |
| 1781049420 | 8.10635 | -0.02 | -0.20 | 8.1219 | 8.132 | 8.1041 | 0 |
| 1780963020 | 8.1222999 | -0.02 | -0.26 | 8.1434 | 8.142 | 8.1166 | 0 |
| 1780876620 | 8.1436 | -0 | -0.04 | 8.1466 | 8.1691 | 8.1417 | 0 |
| 1780790220 | 8.1466 | 0 | 0.00 | 8.1466 | 8.1466 | 8.1466 | 0 |
| 1780703820 | 8.1466 | -0.01 | -0.11 | 8.1555759 | 8.1624 | 8.1317 | 0 |
| 1780617420 | 8.1556 | 0.02 | 0.22 | 8.13775 | 8.1596 | 8.1306 | 0 |
| 1780531020 | 8.13735 | -0.02 | -0.23 | 8.1556 | 8.1585395 | 8.1274 | 0 |
| 1780444620 | 8.1563 | -0.01 | -0.15 | 8.1683 | 8.1786 | 8.1554 | 0 |
| 1780358220 | 8.1682 | -0.04 | -0.46 | 8.20555 | 8.1991 | 8.15955 | 0 |
| 1780271820 | 8.2061 | -0 | -0.01 | 8.2073 | 8.21155 | 8.1992 | 0 |
| 1780185420 | 8.2073 | 0 | 0.00 | 8.2073 | 8.2073 | 8.2073 | 0 |
| 1780099020 | 8.2073 | 0.03 | 0.31 | 8.18185 | 8.2157 | 8.182 | 0 |
| 1780012620 | 8.1816989 | 0.02 | 0.22 | 8.1638 | 8.1903863 | 8.1485 | 0 |
| 1779926220 | 8.164 | -0.01 | -0.15 | 8.178 | 8.179 | 8.1603999 | 0 |
| 1779839820 | 8.1766 | -0.02 | -0.26 | 8.1974 | 8.2032 | 8.1698506 | 0 |
| 1779753420 | 8.1982 | -0.01 | -0.09 | 8.2046507 | 8.2152999 | 8.1675 | 0 |
| 1779667020 | 8.20545 | -0 | -0.05 | 8.2095 | 8.2095 | 8.17905 | 0 |
| 1779580620 | 8.2095 | 0 | 0.00 | 8.2095 | 8.2095 | 8.2095 | 0 |
| 1779494220 | 8.2095 | 0.03 | 0.40 | 8.17685 | 8.2105 | 8.1757 | 0 |
| 1779407820 | 8.17685 | 0.01 | 0.12 | 8.1666 | 8.1808 | 8.1636 | 0 |
| 1779321420 | 8.1667 | 0.01 | 0.06 | 8.16145 | 8.1739 | 8.1479 | 0 |
| 1779235020 | 8.1617 | -0.01 | -0.12 | 8.1731 | 8.1821 | 8.1491 | 0 |
| 1779148620 | 8.1716 | -0 | -0.02 | 8.17305 | 8.1845 | 8.163 | 0 |
| 1779062220 | 8.17295 | 0 | 0.05 | 8.1687 | 8.17555 | 8.1687 | 0 |
| 1778975820 | 8.1687 | 0 | 0.00 | 8.1687 | 8.1687 | 8.1687 | 0 |
| 1778889420 | 8.1687 | -0 | -0.03 | 8.1709 | 8.1821 | 8.1434 | 0 |
| 1778803020 | 8.1715 | 0.01 | 0.15 | 8.1598 | 8.1778953 | 8.1563 | 0 |
| 1778716620 | 8.15915 | 0 | 0.04 | 8.15635 | 8.1685 | 8.1514 | 0 |
| 1778630220 | 8.15625 | 0.01 | 0.07 | 8.15055 | 8.15895 | 8.1415 | 0 |
| 1778543820 | 8.1504 | -0.01 | -0.17 | 8.1642651 | 8.1679 | 8.1446 | 0 |
| 1778457420 | 8.16455 | 0 | 0.05 | 8.1601 | 8.1831 | 8.1535499 | 0 |
| 1778370960 | 8.1601 | 0 | 0.00 | 8.1601 | 8.1601 | 8.1601 | 0 |
| 1778284620 | 8.1601 | -0 | -0.02 | 8.1615 | 8.1739 | 8.155 | 0 |
| 1778198220 | 8.1618 | -0.01 | -0.07 | 8.1664999 | 8.1742598 | 8.1582 | 0 |
| 1778111820 | 8.1672999 | 0 | 0.06 | 8.16275 | 8.17455 | 8.1423 | 0 |
| 1778025420 | 8.1626999 | 0.01 | 0.14 | 8.15095 | 8.1694 | 8.1487 | 0 |
| 1777939020 | 8.1514 | -0 | -0.06 | 8.15615 | 8.1611999 | 8.14 | 0 |
| 1777852620 | 8.1559 | 0 | 0.05 | 8.15185 | 8.1588 | 8.14405 | 0 |
| 1777766220 | 8.15185 | 0 | 0.00 | 8.15185 | 8.15185 | 8.15185 | 0 |
| 1777679820 | 8.15185 | 0 | 0.02 | 8.1507 | 8.16185 | 8.139 | 0 |
| 1777593420 | 8.1506 | 0.06 | 0.76 | 8.0894 | 8.1662 | 8.0879999 | 0 |
| 1777507020 | 8.08925 | 0.01 | 0.07 | 8.0833999 | 8.1067447 | 8.0772 | 0 |
| 1777420620 | 8.08325 | -0.03 | -0.40 | 8.11665 | 8.113 | 8.0753 | 0 |
| 1777334220 | 8.1156 | -0 | -0.01 | 8.1168 | 8.1268 | 8.1065 | 0 |
| 1777247820 | 8.1165 | -0 | -0.06 | 8.1212 | 8.1264 | 8.11255 | 0 |
| 1777161420 | 8.1212 | 0 | 0.00 | 8.1212 | 8.1212 | 8.1212 | 0 |
| 1777075020 | 8.1212 | -0.01 | -0.17 | 8.1341 | 8.1349 | 8.1083 | 0 |
| 1776988620 | 8.1348 | 0 | 0.02 | 8.134 | 8.1507 | 8.1277 | 0 |
| 1776902220 | 8.1333 | -0.02 | -0.23 | 8.1517 | 8.1594 | 8.1312 | 0 |
| 1776815820 | 8.1521 | 0.01 | 0.09 | 8.14505 | 8.158 | 8.1371 | 0 |
| 1776729420 | 8.1443999 | 0.01 | 0.18 | 8.12235 | 8.1557 | 8.1168 | 0 |
| 1776642960 | 8.1296 | 0 | 0.00 | 8.1296 | 8.1296 | 8.1296 | 0 |
| 1776556560 | 8.1296 | 0 | 0.00 | 8.1303 | 8.1296 | 8.1283 | 0 |
| 1776470220 | 8.1292 | 0.03 | 0.39 | 8.101 | 8.1315 | 8.0928 | 0 |
| 1776383820 | 8.0978999 | -0 | -0.04 | 8.101 | 8.1107 | 8.08635 | 0 |
| 1776297420 | 8.10085 | -0.01 | -0.12 | 8.1105 | 8.1259 | 8.0885 | 0 |
| 1776211020 | 8.11045 | 0 | 0.03 | 8.1087 | 8.1271 | 8.1067 | 0 |
| 1776124620 | 8.1084 | 0.03 | 0.42 | 8.0744 | 8.1159 | 8.07 | 0 |
| 1776038220 | 8.0741 | -0 | -0.01 | 8.0747 | 8.10115 | 8.0723 | 0 |
| 1775951820 | 8.0747 | 0 | 0.00 | 8.0747 | 8.0747 | 8.0747 | 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
