Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.865822 | -1.59429204184 | 54.307616 | 54.395247 | 53.111174 | 0 | 0 | FX |
| 4 | -0.572522 | -1.05994492275 | 54.014316 | 55.563755 | 53.111174 | 0 | 0 | FX |
| 12 | 0.41303 | 0.778879175837 | 53.028764 | 56.899178 | 52.605637 | 0 | 0 | FX |
| 26 | 3.798782 | 7.65219886336 | 49.643012 | 56.899178 | 48.846167 | 0 | 0 | FX |
| 52 | 9.655368 | 22.0510529907 | 43.786426 | 56.899178 | 42.601383 | 0 | 0 | FX |
| 156 | 14.987398 | 38.9744725154 | 38.454396 | 56.899178 | 36.649817 | 0 | 0 | FX |
| 260 | 19.973898 | 59.6807698936 | 33.467896 | 56.899178 | 33.099726 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783555020 | 53.441794 | 0.13 | 0.24 | 53.389482 | 53.564697 | 53.111174 | 0 |
| 1783468620 | 53.315722 | -0.85 | -1.57 | 53.962814 | 54.164808 | 53.288263 | 0 |
| 1783382220 | 54.164808 | 0.38 | 0.70 | 54.014116 | 54.25147 | 53.789043 | 0 |
| 1783295820 | 53.789043 | 0 | 0.00 | 53.789043 | 53.789043 | 53.789043 | 0 |
| 1783209360 | 53.789043 | 0 | 0.00 | 53.789043 | 53.789043 | 53.789043 | 0 |
| 1783123020 | 53.788376 | -0.03 | -0.06 | 53.793236 | 53.909493 | 53.64544 | 0 |
| 1783036620 | 53.821426 | -0.57 | -1.05 | 54.307616 | 54.395247 | 53.632317 | 0 |
| 1782950220 | 54.395247 | -0.14 | -0.26 | 54.631349 | 54.738095 | 54.353424 | 0 |
| 1782863820 | 54.534658 | 0.33 | 0.61 | 54.345121 | 54.74155 | 54.201774 | 0 |
| 1782777420 | 54.201774 | 0.33 | 0.61 | 53.895987 | 54.409191 | 53.873023 | 0 |
| 1782691020 | 53.873023 | 0 | 0.00 | 53.873023 | 53.873023 | 53.873023 | 0 |
| 1782604620 | 53.873023 | 0 | 0.00 | 53.873023 | 53.873023 | 53.873023 | 0 |
| 1782518220 | 53.873023 | -0.33 | -0.60 | 54.024463 | 54.200668 | 53.777752 | 0 |
| 1782431820 | 54.199544 | 0.05 | 0.09 | 54.329508 | 54.55878 | 54.10489 | 0 |
| 1782345420 | 54.15058 | 0.24 | 0.44 | 53.937814 | 54.266434 | 53.910991 | 0 |
| 1782259020 | 53.914143 | -0.47 | -0.87 | 54.166035 | 54.386059 | 53.793341 | 0 |
| 1782172620 | 54.386059 | -0.13 | -0.23 | 54.615409 | 54.762909 | 54.187304 | 0 |
| 1782086220 | 54.511121 | 0 | 0.00 | 54.511121 | 54.511121 | 54.511121 | 0 |
| 1781999820 | 54.511121 | 0 | 0.00 | 54.511121 | 54.511121 | 54.511121 | 0 |
| 1781913420 | 54.511121 | -0.22 | -0.39 | 54.603925 | 54.727152 | 54.352337 | 0 |
| 1781827020 | 54.727152 | -0.03 | -0.06 | 54.716507 | 54.840912 | 54.517437 | 0 |
| 1781740620 | 54.758823 | -0.26 | -0.47 | 54.900894 | 55.024032 | 54.672501 | 0 |
| 1781654220 | 55.016467 | -0.16 | -0.29 | 54.996779 | 55.231605 | 54.892741 | 0 |
| 1781567820 | 55.177502 | 0.32 | 0.58 | 55.016049 | 55.563755 | 54.860658 | 0 |
| 1781481420 | 54.860658 | 0 | 0.00 | 54.860658 | 54.860658 | 54.860658 | 0 |
| 1781395020 | 54.860658 | 0 | 0.00 | 54.860658 | 54.860658 | 54.860658 | 0 |
| 1781308620 | 54.860658 | 0.7 | 1.30 | 54.513285 | 55.00197 | 54.157634 | 0 |
| 1781222220 | 54.157634 | 0.09 | 0.17 | 54.014316 | 54.406681 | 53.906998 | 0 |
| 1781135820 | 54.063897 | -0.34 | -0.63 | 54.060942 | 54.405465 | 53.796111 | 0 |
| 1781049420 | 54.405465 | -0.25 | -0.45 | 54.699178 | 54.759194 | 54.290715 | 0 |
| 1780963020 | 54.65121 | -0.05 | -0.08 | 53.933781 | 54.944788 | 53.617017 | 0 |
| 1780876620 | 54.697034 | 0 | 0.00 | 54.697034 | 54.697034 | 54.697034 | 0 |
| 1780790220 | 54.697034 | 0 | 0.00 | 54.697034 | 54.697034 | 54.697034 | 0 |
| 1780703820 | 54.697034 | -0.62 | -1.12 | 55.056014 | 55.317059 | 54.611174 | 0 |
| 1780617420 | 55.317059 | -0.38 | -0.68 | 55.612715 | 55.732389 | 55.172596 | 0 |
| 1780531020 | 55.696104 | -0.48 | -0.86 | 56.166224 | 56.166224 | 55.496819 | 0 |
| 1780444620 | 56.176587 | -0.43 | -0.76 | 56.589887 | 56.885365 | 55.940266 | 0 |
| 1780358220 | 56.606777 | -0.2 | -0.36 | 56.770246 | 56.847221 | 56.456698 | 0 |
| 1780271820 | 56.810326 | 0 | 0.00 | 56.810326 | 56.810326 | 56.810326 | 0 |
| 1780185420 | 56.810326 | 0 | 0.00 | 56.810326 | 56.810326 | 56.810326 | 0 |
| 1780099020 | 56.810326 | 0.39 | 0.68 | 56.428507 | 56.898541 | 56.27366 | 0 |
| 1780012620 | 56.424787 | 0.01 | 0.02 | 56.450834 | 56.51224 | 56.134726 | 0 |
| 1779926220 | 56.413161 | 0.36 | 0.64 | 56.122679 | 56.439511 | 56.04628 | 0 |
| 1779839820 | 56.055708 | 0.89 | 1.61 | 55.206228 | 56.076084 | 55.10478 | 0 |
| 1779753420 | 55.165504 | 0.13 | 0.24 | 55.020556 | 55.165504 | 54.955833 | 0 |
| 1779667020 | 55.03477 | 0 | 0.00 | 55.03477 | 55.03477 | 55.03477 | 0 |
| 1779580620 | 55.03477 | 0 | 0.00 | 55.03477 | 55.03477 | 55.03477 | 0 |
| 1779494220 | 55.03477 | 0.39 | 0.71 | 54.83113 | 55.092864 | 54.646288 | 0 |
| 1779407820 | 54.644757 | -0.08 | -0.15 | 54.757634 | 54.790759 | 54.520936 | 0 |
| 1779321420 | 54.728988 | 0.42 | 0.77 | 54.346782 | 54.792187 | 54.268945 | 0 |
| 1779235020 | 54.309334 | -0.39 | -0.72 | 54.843848 | 54.895697 | 54.243584 | 0 |
| 1779148620 | 54.701068 | 0.38 | 0.70 | 54.332506 | 54.838644 | 54.234976 | 0 |
| 1779062220 | 54.322581 | 0 | 0.00 | 54.322581 | 54.322581 | 54.322581 | 0 |
| 1778975820 | 54.322581 | 0 | 0.00 | 54.322581 | 54.322581 | 54.322581 | 0 |
| 1778889420 | 54.322581 | -0.25 | -0.47 | 54.495623 | 54.577109 | 54.20262 | 0 |
| 1778803020 | 54.577109 | 0.33 | 0.62 | 54.368023 | 54.577109 | 54.149444 | 0 |
| 1778716620 | 54.243061 | 0.15 | 0.27 | 54.191716 | 54.393521 | 54.094275 | 0 |
| 1778630220 | 54.09715 | -0.01 | -0.01 | 54.187338 | 54.251921 | 53.96043 | 0 |
| 1778543820 | 54.104288 | 0.12 | 0.22 | 53.919768 | 54.266562 | 53.849287 | 0 |
| 1778457420 | 53.985976 | 0 | 0.00 | 53.985976 | 53.985976 | 53.985976 | 0 |
| 1778371020 | 53.985976 | 0 | 0.00 | 53.985976 | 53.985976 | 53.985976 | 0 |
| 1778284620 | 53.985976 | 0.13 | 0.24 | 53.8282 | 54.040484 | 53.800356 | 0 |
| 1778198220 | 53.855528 | 0.03 | 0.06 | 53.755516 | 53.932572 | 53.569346 | 0 |
| 1778111820 | 53.825215 | 0.11 | 0.20 | 53.318429 | 53.835016 | 53.080072 | 0 |
| 1778025420 | 53.717183 | 0.32 | 0.60 | 53.174661 | 53.764638 | 53.128897 | 0 |
| 1777939020 | 53.398892 | 0.19 | 0.36 | 53.091526 | 53.403212 | 52.881051 | 0 |
| 1777852620 | 53.209265 | 0 | 0.00 | 53.209265 | 53.209265 | 53.209265 | 0 |
| 1777766220 | 53.209265 | 0 | 0.00 | 53.209265 | 53.209265 | 53.209265 | 0 |
| 1777679820 | 53.209265 | 0.14 | 0.27 | 53.386762 | 53.42702 | 52.700258 | 0 |
| 1777593420 | 53.066597 | -0.8 | -1.48 | 53.462957 | 53.861971 | 52.60567 | 0 |
| 1777507020 | 53.861971 | -0.13 | -0.23 | 53.891869 | 54.106558 | 53.815463 | 0 |
| 1777420620 | 53.987661 | 0.48 | 0.89 | 53.359514 | 54.074317 | 53.262904 | 0 |
| 1777334220 | 53.510904 | 0.11 | 0.21 | 53.477507 | 53.543729 | 53.209615 | 0 |
| 1777247820 | 53.397975 | 0 | 0.00 | 53.397975 | 53.397975 | 53.397975 | 0 |
| 1777161420 | 53.397975 | 0 | 0.00 | 53.397975 | 53.397975 | 53.397975 | 0 |
| 1777075020 | 53.397975 | 0.02 | 0.04 | 53.167428 | 53.539193 | 53.072017 | 0 |
| 1776988620 | 53.374553 | 0.23 | 0.44 | 53.163757 | 53.488396 | 52.993849 | 0 |
| 1776902220 | 53.140751 | 0.1 | 0.19 | 52.995723 | 53.226127 | 52.89653 | 0 |
| 1776815820 | 53.039541 | -0.06 | -0.11 | 53.360809 | 53.360809 | 52.950944 | 0 |
| 1776729420 | 53.100211 | -0.23 | -0.44 | 53.23739 | 53.332692 | 52.887 | 0 |
| 1776642960 | 53.332692 | 0 | 0.00 | 53.332692 | 53.332692 | 53.332692 | 0 |
| 1776556560 | 53.332692 | 0 | 0.00 | 53.332692 | 53.332692 | 53.332692 | 0 |
| 1776470220 | 53.332692 | 0.22 | 0.41 | 53.331738 | 53.577642 | 53.116158 | 0 |
| 1776383820 | 53.116158 | 0.08 | 0.15 | 53.028764 | 53.277315 | 52.967656 | 0 |
| 1776297420 | 53.034134 | 0.28 | 0.54 | 52.705669 | 53.054729 | 52.659827 | 0 |
| 1776211020 | 52.749395 | 0.35 | 0.67 | 52.409598 | 52.786246 | 52.233217 | 0 |
| 1776124620 | 52.397485 | -0.05 | -0.09 | 52.305275 | 52.510828 | 52.092101 | 0 |
| 1776038220 | 52.444807 | 0 | 0.00 | 52.444807 | 52.444807 | 52.444807 | 0 |
| 1775951820 | 52.444807 | 0 | 0.00 | 52.444807 | 52.444807 | 52.444807 | 0 |
| 1775865420 | 52.444807 | 0.55 | 1.05 | 52.080316 | 52.613195 | 51.898193 | 0 |
| 1775779020 | 51.898193 | 0.65 | 1.26 | 51.338271 | 51.93718 | 51.2415 | 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
