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 | 2.036964 | 2.82782753079 | 72.032823 | 74.069787 | 72.032823 | 0 | 0 | FX |
| 4 | 1.398749 | 1.92476815867 | 72.671038 | 74.069787 | 72.032823 | 0 | 0 | FX |
| 12 | 1.377618 | 1.89513948882 | 72.692169 | 76.133144 | 72.032823 | 0 | 0 | FX |
| 26 | -3.530213 | -4.5492435567 | 77.6 | 78.900179 | 72.023692 | 0 | 0 | FX |
| 52 | -6.190213 | -7.71269997508 | 80.26 | 82.93 | 72.023692 | 0 | 0 | FX |
| 156 | -18.880213 | -20.3122248521 | 92.95 | 96.8 | 70.97 | 0 | 0 | FX |
| 260 | -21.470213 | -22.4724858698 | 95.54 | 132.3 | 70.97 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781395020 | 74.069787 | 0 | 0.00 | 74.069787 | 74.069787 | 74.069787 | 0 |
| 1781308620 | 74.069787 | 0.95 | 1.30 | 74.069787 | 74.069787 | 73.122142 | 0 |
| 1781222220 | 73.122142 | 1.01 | 1.41 | 73.122142 | 73.122142 | 72.107619 | 0 |
| 1781135820 | 72.107619 | 0 | 0.00 | 72.107619 | 72.107619 | 72.107619 | 0 |
| 1781049420 | 72.107619 | -0.01 | -0.02 | 72.107619 | 72.119267 | 72.107619 | 0 |
| 1780963020 | 72.119267 | 0.09 | 0.12 | 72.119267 | 72.119267 | 72.032823 | 0 |
| 1780876620 | 72.032823 | 0 | 0.00 | 72.032823 | 72.032823 | 72.032823 | 0 |
| 1780790220 | 72.032823 | 0 | 0.00 | 72.032823 | 72.032823 | 72.032823 | 0 |
| 1780703820 | 72.032823 | -1.76 | -2.39 | 72.032823 | 73.793448 | 72.032823 | 0 |
| 1780617420 | 73.793448 | 1.3 | 1.79 | 73.793448 | 73.793448 | 72.492344 | 0 |
| 1780531020 | 72.492344 | -0.19 | -0.26 | 72.492344 | 72.68456 | 72.492344 | 0 |
| 1780444620 | 72.68456 | 0.02 | 0.03 | 72.68456 | 72.68456 | 72.664279 | 0 |
| 1780358220 | 72.664279 | -0.86 | -1.17 | 72.664279 | 73.525121 | 72.664279 | 0 |
| 1780271820 | 73.525121 | 0 | 0.00 | 73.525121 | 73.525121 | 73.525121 | 0 |
| 1780185420 | 73.525121 | 0 | 0.00 | 73.525121 | 73.525121 | 73.525121 | 0 |
| 1780099020 | 73.525121 | -0.48 | -0.65 | 73.525121 | 74.009324 | 73.525121 | 0 |
| 1780012620 | 74.009324 | 1.29 | 1.78 | 74.009324 | 74.009324 | 72.716695 | 0 |
| 1779926220 | 72.716695 | -0.53 | -0.73 | 72.716695 | 73.248148 | 72.716695 | 0 |
| 1779839820 | 73.248148 | 0.71 | 0.98 | 73.248148 | 73.248148 | 72.538619 | 0 |
| 1779753420 | 72.538619 | 0 | 0.00 | 72.538619 | 72.538619 | 72.538619 | 0 |
| 1779667020 | 72.538619 | 0 | 0.00 | 72.538619 | 72.538619 | 72.538619 | 0 |
| 1779580620 | 72.538619 | 0 | 0.00 | 72.538619 | 72.538619 | 72.538619 | 0 |
| 1779494220 | 72.538619 | -0.46 | -0.63 | 72.538619 | 73.001158 | 72.538619 | 0 |
| 1779407820 | 73.001158 | 0.56 | 0.78 | 73.001158 | 73.001158 | 72.438572 | 0 |
| 1779321420 | 72.438572 | -0.65 | -0.89 | 72.438572 | 73.08839 | 72.438572 | 0 |
| 1779235020 | 73.08839 | 0.35 | 0.48 | 73.08839 | 73.08839 | 72.742085 | 0 |
| 1779148620 | 72.742085 | 0.07 | 0.10 | 72.742085 | 72.742085 | 72.671038 | 0 |
| 1779062220 | 72.671038 | 0 | 0.00 | 72.671038 | 72.671038 | 72.671038 | 0 |
| 1778975820 | 72.671038 | 0 | 0.00 | 72.671038 | 72.671038 | 72.671038 | 0 |
| 1778889420 | 72.671038 | -0.32 | -0.43 | 72.671038 | 72.986733 | 72.671038 | 0 |
| 1778803020 | 72.986733 | 0.39 | 0.53 | 72.986733 | 72.986733 | 72.599531 | 0 |
| 1778716620 | 72.599531 | -1.32 | -1.78 | 72.599531 | 73.9159 | 72.599531 | 0 |
| 1778630220 | 73.9159 | -0.28 | -0.38 | 73.9159 | 74.197955 | 73.9159 | 0 |
| 1778543820 | 74.197955 | -1.18 | -1.57 | 74.197955 | 75.381027 | 74.197955 | 0 |
| 1778457420 | 75.381027 | 0 | 0.00 | 75.381027 | 75.381027 | 75.381027 | 0 |
| 1778370960 | 75.381027 | 0 | 0.00 | 75.381027 | 75.381027 | 75.381027 | 0 |
| 1778284620 | 75.381027 | -0.56 | -0.74 | 75.381027 | 75.942213 | 75.381027 | 0 |
| 1778198220 | 75.942213 | 0.71 | 0.94 | 75.942213 | 75.942213 | 75.232161 | 0 |
| 1778111820 | 75.232161 | 0.91 | 1.23 | 75.232161 | 75.232161 | 74.319421 | 0 |
| 1778025420 | 74.319421 | 0.03 | 0.05 | 74.319421 | 74.319421 | 74.285513 | 0 |
| 1777939020 | 74.285513 | -0.95 | -1.26 | 74.285513 | 75.233046 | 74.285513 | 0 |
| 1777852620 | 75.233046 | 0 | 0.00 | 75.233046 | 75.233046 | 75.233046 | 0 |
| 1777766220 | 75.233046 | 0 | 0.00 | 75.233046 | 75.233046 | 75.233046 | 0 |
| 1777679820 | 75.233046 | 0.76 | 1.02 | 75.233046 | 75.233046 | 74.473699 | 0 |
| 1777593420 | 74.473699 | 0.85 | 1.15 | 73.308623 | 74.473699 | 73.308623 | 0 |
| 1777507020 | 73.626514 | -0.16 | -0.21 | 73.626514 | 73.782587 | 73.626514 | 0 |
| 1777420620 | 73.782587 | 1.02 | 1.40 | 73.782587 | 73.782587 | 72.761412 | 0 |
| 1777334220 | 72.761412 | 0.18 | 0.25 | 72.761412 | 72.761412 | 72.580833 | 0 |
| 1777247820 | 72.580833 | 0 | 0.00 | 72.580833 | 72.580833 | 72.580833 | 0 |
| 1777161420 | 72.580833 | 0 | 0.00 | 72.580833 | 72.580833 | 72.580833 | 0 |
| 1777075020 | 72.580833 | -1.14 | -1.54 | 72.580833 | 73.716973 | 72.580833 | 0 |
| 1776988620 | 73.716973 | -0.83 | -1.11 | 73.716973 | 74.546265 | 73.716973 | 0 |
| 1776902220 | 74.546265 | -0.09 | -0.12 | 74.546265 | 74.637391 | 74.546265 | 0 |
| 1776815820 | 74.637391 | -0.11 | -0.15 | 74.637391 | 74.750732 | 74.637391 | 0 |
| 1776729420 | 74.750732 | -1.38 | -1.82 | 74.790351 | 76.133144 | 74.750732 | 0 |
| 1776642960 | 76.133144 | 0 | 0.00 | 76.133144 | 76.133144 | 76.133144 | 0 |
| 1776556560 | 76.133144 | 0 | 0.00 | 76.133144 | 76.133144 | 76.133144 | 0 |
| 1776470220 | 76.133144 | 0.15 | 0.20 | 75.98068 | 76.133144 | 75.98068 | 0 |
| 1776383820 | 75.98068 | 0.48 | 0.64 | 75.98068 | 75.98068 | 75.501079 | 0 |
| 1776297420 | 75.501079 | 0.03 | 0.05 | 75.501079 | 75.501079 | 75.466358 | 0 |
| 1776211020 | 75.466358 | 0.52 | 0.69 | 75.466358 | 75.466358 | 74.950228 | 0 |
| 1776124620 | 74.950228 | -0.08 | -0.11 | 74.950228 | 75.029308 | 74.950228 | 0 |
| 1776038220 | 75.029308 | 0 | 0.00 | 75.029308 | 75.029308 | 75.029308 | 0 |
| 1775951820 | 75.029308 | 0 | 0.00 | 75.029308 | 75.029308 | 75.029308 | 0 |
| 1775865420 | 75.029308 | 0.08 | 0.11 | 75.029308 | 75.029308 | 74.950228 | 0 |
| 1775779020 | 74.950228 | 0.12 | 0.17 | 74.950228 | 74.950228 | 74.826671 | 0 |
| 1775692620 | 74.826671 | 0.76 | 1.03 | 74.826671 | 74.826671 | 74.063787 | 0 |
| 1775606220 | 74.063787 | -1.56 | -2.06 | 74.063787 | 75.619386 | 74.063787 | 0 |
| 1775519820 | 75.619386 | 0.16 | 0.21 | 75.619386 | 75.619386 | 75.460829 | 0 |
| 1775433420 | 75.460829 | 0 | 0.00 | 75.460829 | 75.460829 | 75.460829 | 0 |
| 1775347020 | 75.460829 | 0 | 0.00 | 75.460829 | 75.460829 | 75.460829 | 0 |
| 1775260620 | 75.460829 | 2.14 | 2.92 | 75.460829 | 75.460829 | 73.318861 | 0 |
| 1775174220 | 73.318861 | 0.17 | 0.23 | 73.318861 | 73.318861 | 73.153738 | 0 |
| 1775087820 | 73.153738 | -0.66 | -0.89 | 73.153738 | 73.814356 | 73.153738 | 0 |
| 1775001420 | 73.814356 | 1.61 | 2.22 | 73.814356 | 73.814356 | 72.207958 | 0 |
| 1774915020 | 72.207958 | -0.93 | -1.27 | 72.239422 | 73.137302 | 72.207958 | 0 |
| 1774828620 | 73.137302 | 0 | 0.00 | 73.137302 | 73.137302 | 73.137302 | 0 |
| 1774742220 | 73.137302 | 0 | 0.00 | 73.137302 | 73.137302 | 73.137302 | 0 |
| 1774655820 | 73.137302 | 0.38 | 0.52 | 73.137302 | 73.137302 | 72.761711 | 0 |
| 1774569420 | 72.761711 | -0.81 | -1.10 | 72.761711 | 73.572007 | 72.761711 | 0 |
| 1774483020 | 73.572007 | 1.15 | 1.59 | 73.572007 | 73.572007 | 72.423462 | 0 |
| 1774396620 | 72.423462 | -0.27 | -0.37 | 72.423462 | 72.692169 | 72.423462 | 0 |
| 1774310220 | 72.692169 | -0.03 | -0.04 | 72.692169 | 72.722235 | 72.692169 | 0 |
| 1774223820 | 72.722235 | 0 | 0.00 | 72.722235 | 72.722235 | 72.722235 | 0 |
| 1774137420 | 72.722235 | 0 | 0.00 | 72.722235 | 72.722235 | 72.722235 | 0 |
| 1774051020 | 72.722235 | 0.17 | 0.23 | 72.722235 | 72.722235 | 72.556403 | 0 |
| 1773964620 | 72.556403 | -1.11 | -1.51 | 73.128879 | 73.67076 | 72.556403 | 0 |
| 1773878220 | 73.67076 | 1 | 1.37 | 73.67076 | 73.67076 | 72.672741 | 0 |
| 1773791820 | 72.672741 | 0.28 | 0.39 | 72.672741 | 72.672741 | 72.388415 | 0 |
| 1773705420 | 72.388415 | 0.3 | 0.42 | 72.383009 | 72.388415 | 72.084029 | 0 |
| 1773619020 | 72.084029 | 0 | 0.00 | 72.084029 | 72.084029 | 72.084029 | 0 |
| 1773532620 | 72.084029 | 0 | 0.00 | 72.084029 | 72.084029 | 72.084029 | 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
