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 | -0.0190149 | -0.361727929858 | 5.2566856 | 5.2601915 | 5.2105323 | 0 | 0 | FX |
| 4 | 0.0366772 | 0.705196036103 | 5.2009935 | 5.2632801 | 5.1369608 | 0 | 0 | FX |
| 12 | 0.1441939 | 2.8309523271 | 5.0934768 | 5.2760642 | 5.0670106 | 0 | 0 | FX |
| 26 | 0.1460251 | 2.86793527028 | 5.0916456 | 5.2760642 | 5.0539395 | 0 | 0 | FX |
| 52 | 0.2099207 | 4.17524141017 | 5.02775 | 5.9085 | 5.0182 | 0 | 0 | FX |
| 156 | 0.2875557 | 5.80907110239 | 4.950115 | 9.48225 | 2.99 | 0 | 0 | FX |
| 260 | 0.3191707 | 6.4891877605 | 4.9185 | 9.48225 | 2.99 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781222220 | 5.2357911 | 0 | 0.01 | 5.235744 | 5.2443071 | 5.2340376 | 0 |
| 1781135820 | 5.235058 | -0 | -0.06 | 5.2375459 | 5.2403458 | 5.2316506 | 0 |
| 1781049420 | 5.2380293 | -0 | -0.08 | 5.2423714 | 5.2520789 | 5.2353681 | 0 |
| 1780963020 | 5.2422729 | -0 | -0.09 | 5.2468026 | 5.258937 | 5.2396147 | 0 |
| 1780876620 | 5.2469462 | 0.01 | 0.20 | 5.246959 | 5.2482718 | 5.2364327 | 0 |
| 1780790220 | 5.2364327 | 0 | 0.00 | 5.2364327 | 5.2364327 | 5.2364327 | 0 |
| 1780703820 | 5.2364327 | -0.02 | -0.39 | 5.2566856 | 5.2601915 | 5.2105323 | 0 |
| 1780617420 | 5.2566916 | -0 | -0.00 | 5.2567123 | 5.2600255 | 5.2553591 | 0 |
| 1780531020 | 5.2568821 | 0 | 0.03 | 5.2546685 | 5.2603089 | 5.2440962 | 0 |
| 1780444620 | 5.2554625 | 0.01 | 0.18 | 5.245625 | 5.2632801 | 5.2468 | 0 |
| 1780358220 | 5.2462182 | -0 | -0.09 | 5.2513745 | 5.2584535 | 5.2423508 | 0 |
| 1780271820 | 5.2511037 | -0 | -0.03 | 5.2511772 | 5.2525947 | 5.2503903 | 0 |
| 1780185420 | 5.2525947 | 0 | 0.00 | 5.2525947 | 5.2525947 | 5.2525947 | 0 |
| 1780099020 | 5.2525947 | 0.01 | 0.13 | 5.2450534 | 5.2564655 | 5.2391507 | 0 |
| 1780012620 | 5.2459188 | 0 | 0.02 | 5.2446675 | 5.256594 | 5.2413576 | 0 |
| 1779926220 | 5.2446675 | 0.01 | 0.12 | 5.2384277 | 5.2478184 | 5.2323062 | 0 |
| 1779839820 | 5.2385662 | 0 | 0.06 | 5.2364884 | 5.24542 | 5.2283229 | 0 |
| 1779753420 | 5.2356459 | -0.01 | -0.20 | 5.2455351 | 5.2489404 | 5.2278494 | 0 |
| 1779667020 | 5.2459398 | -0 | -0.09 | 5.2496681 | 5.2505512 | 5.2447601 | 0 |
| 1779580620 | 5.2505512 | 0 | 0.00 | 5.2505512 | 5.2505512 | 5.2505512 | 0 |
| 1779494220 | 5.2505512 | 0.01 | 0.15 | 5.2434065 | 5.2621561 | 5.2413512 | 0 |
| 1779407820 | 5.2427973 | 0 | 0.08 | 5.2384771 | 5.250174 | 5.237243 | 0 |
| 1779321420 | 5.2386045 | 0.01 | 0.26 | 5.2241127 | 5.2416279 | 5.2202403 | 0 |
| 1779235020 | 5.2250379 | 0.02 | 0.30 | 5.2070536 | 5.2331509 | 5.2064951 | 0 |
| 1779148620 | 5.2091564 | 0 | 0.04 | 5.2069081 | 5.2149761 | 5.192674 | 0 |
| 1779062220 | 5.2068284 | 0.05 | 0.97 | 5.1966775 | 5.2076896 | 5.1570564 | 0 |
| 1778975820 | 5.1570564 | 0 | 0.00 | 5.1570564 | 5.1570564 | 5.1570564 | 0 |
| 1778889420 | 5.1570564 | -0.04 | -0.83 | 5.2009935 | 5.219336 | 5.1369608 | 0 |
| 1778803020 | 5.2004104 | -0.01 | -0.15 | 5.2084602 | 5.2138213 | 5.1968937 | 0 |
| 1778716620 | 5.2083088 | 0.01 | 0.10 | 5.2025346 | 5.2111553 | 5.199601 | 0 |
| 1778630220 | 5.2029009 | -0 | -0.08 | 5.2062134 | 5.2279699 | 5.197588 | 0 |
| 1778543820 | 5.2068977 | -0.01 | -0.20 | 5.2229936 | 5.2366501 | 5.1984799 | 0 |
| 1778457420 | 5.2172324 | 0 | 0.00 | 5.2172324 | 5.2172324 | 5.2172324 | 0 |
| 1778371020 | 5.2172324 | 0 | 0.00 | 5.2172324 | 5.2172324 | 5.2172324 | 0 |
| 1778284620 | 5.2172324 | -0.05 | -0.87 | 5.2622316 | 5.2649923 | 5.2144035 | 0 |
| 1778198220 | 5.2632566 | -0 | -0.03 | 5.2651488 | 5.2695703 | 5.2585274 | 0 |
| 1778111820 | 5.2649446 | 0.03 | 0.50 | 5.2381677 | 5.2760642 | 5.2294406 | 0 |
| 1778025420 | 5.2387814 | 0.04 | 0.87 | 5.1939108 | 5.2464368 | 5.1694696 | 0 |
| 1777939020 | 5.1937893 | -0 | -0.07 | 5.1975095 | 5.2056546 | 5.1811368 | 0 |
| 1777852620 | 5.197589 | -0.01 | -0.14 | 5.2047613 | 5.2047613 | 5.1969981 | 0 |
| 1777766220 | 5.2047613 | -0 | -0.04 | 5.2047613 | 5.2067302 | 5.2047613 | 0 |
| 1777679820 | 5.2067302 | 0.01 | 0.12 | 5.2010415 | 5.2139972 | 5.1954644 | 0 |
| 1777593420 | 5.2005629 | 0.1 | 1.93 | 5.1023651 | 5.2078394 | 5.1013697 | 0 |
| 1777507020 | 5.1021218 | 0.01 | 0.13 | 5.0958518 | 5.1043274 | 5.0864687 | 0 |
| 1777420620 | 5.0953212 | 0.01 | 0.14 | 5.088688 | 5.0991327 | 5.0872467 | 0 |
| 1777334220 | 5.0881491 | 0 | 0.04 | 5.0858072 | 5.0974148 | 5.0670106 | 0 |
| 1777247820 | 5.0858647 | -0 | -0.04 | 5.085688 | 5.0879146 | 5.0852794 | 0 |
| 1777161420 | 5.0879146 | 0 | 0.00 | 5.0879146 | 5.0879146 | 5.0879146 | 0 |
| 1777075020 | 5.0879146 | -0 | -0.08 | 5.0917141 | 5.0967176 | 5.0866035 | 0 |
| 1776988620 | 5.0918331 | 0 | 0.01 | 5.0907175 | 5.0950485 | 5.0881112 | 0 |
| 1776902220 | 5.0911283 | -0.01 | -0.13 | 5.097954 | 5.0990209 | 5.0871895 | 0 |
| 1776815820 | 5.097825 | -0 | -0.02 | 5.0989912 | 5.1043881 | 5.0932313 | 0 |
| 1776729420 | 5.0990489 | 0 | 0.02 | 5.0957858 | 5.1010494 | 5.090984 | 0 |
| 1776642960 | 5.0981869 | 0 | 0.00 | 5.0981869 | 5.0981869 | 5.0981869 | 0 |
| 1776556560 | 5.0981869 | 0 | 0.00 | 5.0981869 | 5.0981869 | 5.0981869 | 0 |
| 1776470220 | 5.0981869 | 0 | 0.04 | 5.0960088 | 5.1022552 | 5.094444 | 0 |
| 1776383820 | 5.0960179 | 0.01 | 0.12 | 5.0904475 | 5.1001531 | 5.0892245 | 0 |
| 1776297420 | 5.0900847 | -0 | -0.03 | 5.0914389 | 5.094781 | 5.0888991 | 0 |
| 1776211020 | 5.091381 | 0 | 0.04 | 5.0890094 | 5.1032921 | 5.0866854 | 0 |
| 1776124620 | 5.0891312 | -0 | -0.02 | 5.089958 | 5.0999764 | 5.0865576 | 0 |
| 1776038220 | 5.0899349 | -0 | -0.03 | 5.0897274 | 5.0912181 | 5.0891585 | 0 |
| 1775951820 | 5.0912181 | 0 | 0.00 | 5.0912181 | 5.0912181 | 5.0912181 | 0 |
| 1775865420 | 5.0912181 | -0 | -0.01 | 5.0912406 | 5.1000643 | 5.0831042 | 0 |
| 1775779020 | 5.0915404 | -0 | -0.05 | 5.094025 | 5.1005957 | 5.0906687 | 0 |
| 1775692620 | 5.0941438 | 0 | 0.01 | 5.0947255 | 5.1180044 | 5.0911834 | 0 |
| 1775606220 | 5.0938766 | -0 | -0.08 | 5.097926 | 5.1043438 | 5.0876918 | 0 |
| 1775519820 | 5.0979826 | 0 | 0.02 | 5.0970303 | 5.1023567 | 5.0946142 | 0 |
| 1775433420 | 5.0969242 | 0.01 | 0.17 | 5.0882488 | 5.0980888 | 5.0844413 | 0 |
| 1775347020 | 5.0882488 | -0.01 | -0.23 | 5.0882488 | 5.0882488 | 5.0882488 | 0 |
| 1775260620 | 5.1002304 | 0 | 0.07 | 5.0969506 | 5.1002304 | 5.090886 | 0 |
| 1775174220 | 5.0966021 | -0 | -0.03 | 5.0975892 | 5.103957 | 5.0794328 | 0 |
| 1775087820 | 5.0978801 | -0 | -0.01 | 5.0978484 | 5.1117302 | 5.0940657 | 0 |
| 1775001420 | 5.0985498 | -0 | -0.00 | 5.098695 | 5.1034793 | 5.0951892 | 0 |
| 1774915020 | 5.098686 | 0 | 0.00 | 5.0979716 | 5.1121968 | 5.0785862 | 0 |
| 1774828620 | 5.0985866 | 0 | 0.06 | 5.0980887 | 5.0992989 | 5.0955861 | 0 |
| 1774742220 | 5.0955861 | 0 | 0.00 | 5.0955861 | 5.0955861 | 5.0955861 | 0 |
| 1774655820 | 5.0955861 | -0 | -0.01 | 5.0960895 | 5.1012916 | 5.0873616 | 0 |
| 1774569420 | 5.0958521 | 0 | 0.01 | 5.095629 | 5.1062994 | 5.0923543 | 0 |
| 1774483020 | 5.0951555 | -0 | -0.00 | 5.0945302 | 5.0971199 | 5.0921576 | 0 |
| 1774396620 | 5.0952491 | 0 | 0.02 | 5.0953536 | 5.0985461 | 5.0899799 | 0 |
| 1774310220 | 5.0942432 | 0 | 0.02 | 5.0894611 | 5.1251092 | 5.0899149 | 0 |
| 1774223820 | 5.0931497 | 0 | 0.00 | 5.0931497 | 5.0931497 | 5.0931497 | 0 |
| 1774137420 | 5.0931497 | 0 | 0.00 | 5.0931497 | 5.0931497 | 5.0931497 | 0 |
| 1774051020 | 5.0931497 | -0 | -0.01 | 5.0934768 | 5.1006129 | 5.0891535 | 0 |
| 1773964620 | 5.0935444 | 0 | 0.02 | 5.0923325 | 5.1180829 | 5.0903776 | 0 |
| 1773878220 | 5.0923659 | -0 | -0.03 | 5.093865 | 5.10089 | 5.0843165 | 0 |
| 1773791820 | 5.0936679 | -0 | -0.00 | 5.0933005 | 5.1130464 | 5.0869067 | 0 |
| 1773705420 | 5.0938612 | -0 | -0.02 | 5.094912 | 5.1085869 | 5.0920105 | 0 |
| 1773619020 | 5.0946993 | 0 | 0.00 | 5.0946993 | 5.0946993 | 5.0946993 | 0 |
| 1773532620 | 5.0946993 | 0 | 0.00 | 5.0946993 | 5.0946993 | 5.0946993 | 0 |
| 1773446220 | 5.0946993 | 0 | 0.02 | 5.0937309 | 5.0996622 | 5.0902481 | 0 |
| 1773359820 | 5.0938961 | 0 | 0.08 | 5.0895871 | 5.0970686 | 5.0804634 | 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
