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 | -1.131167 | -2.26982496715 | 49.834988 | 49.817809 | 48.367761 | 0 | 0 | FX |
| 4 | -0.543266 | -1.10314342044 | 49.247087 | 50.306376 | 47.700391 | 0 | 0 | FX |
| 12 | 0.550416 | 1.14304689357 | 48.153405 | 50.829637 | 47.30993 | 0 | 0 | FX |
| 26 | -4.611571 | -8.64960535224 | 53.315392 | 53.711816 | 46.414514 | 0 | 0 | FX |
| 52 | 27.897249 | 134.079025608 | 20.806572 | 53.782709 | 20.595141 | 0 | 0 | FX |
| 156 | 44.1071946 | 959.555786392 | 4.5966264 | 53.782709 | 4.5811007 | 0 | 0 | FX |
| 260 | 45.6389769 | 1489.11250983 | 3.0648441 | 53.782709 | 2.5009429 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 48.734837 | -0.18 | -0.36 | 48.867165 | 49.230513 | 48.367761 | 0 |
| 1732579020 | 48.909978 | -0.19 | -0.38 | 49.025514 | 49.747772 | 48.853781 | 0 |
| 1732492620 | 49.095806 | 0 | 0.00 | 49.095806 | 49.095806 | 49.095806 | 0 |
| 1732406220 | 49.095806 | 0 | 0.00 | 49.095806 | 49.095806 | 49.095806 | 0 |
| 1732319820 | 49.095806 | -0.08 | -0.16 | 49.164026 | 49.271168 | 48.855924 | 0 |
| 1732233420 | 49.172647 | -0.27 | -0.55 | 49.433403 | 49.487029 | 49.064742 | 0 |
| 1732147020 | 49.445935 | -0.36 | -0.72 | 49.834988 | 49.817809 | 49.32025 | 0 |
| 1732060620 | 49.806826 | 0.41 | 0.84 | 49.391512 | 49.936918 | 49.095303 | 0 |
| 1731974220 | 49.394264 | 0.38 | 0.78 | 49.006943 | 49.422189 | 48.841212 | 0 |
| 1731887820 | 49.01094 | -0.03 | -0.05 | 49.037108 | 49.079331 | 48.976747 | 0 |
| 1731801420 | 49.037108 | 0 | 0.00 | 49.037108 | 49.261798 | 49.037108 | 0 |
| 1731715020 | 49.037108 | -0 | -0.00 | 49.040654 | 49.294925 | 48.656221 | 0 |
| 1731628620 | 49.037262 | 0.41 | 0.85 | 48.620357 | 49.17548 | 48.290743 | 0 |
| 1731542220 | 48.624654 | 0.18 | 0.38 | 48.433874 | 48.834557 | 48.340154 | 0 |
| 1731455820 | 48.44066 | -0.62 | -1.25 | 49.05987 | 49.026013 | 48.20296 | 0 |
| 1731369420 | 49.056105 | -0.6 | -1.20 | 49.657669 | 49.663883 | 48.359221 | 0 |
| 1731283020 | 49.654103 | 0.43 | 0.87 | 50.022639 | 50.022639 | 49.524781 | 0 |
| 1731196620 | 49.226829 | 0 | 0.00 | 49.226829 | 49.226829 | 49.226829 | 0 |
| 1731110220 | 49.226829 | -0.96 | -1.91 | 50.150216 | 50.251874 | 49.016844 | 0 |
| 1731023820 | 50.186396 | 0.96 | 1.96 | 49.218334 | 50.306376 | 49.142325 | 0 |
| 1730937420 | 49.221429 | -0.07 | -0.15 | 49.266122 | 49.604966 | 47.700391 | 0 |
| 1730851020 | 49.293999 | -0.07 | -0.14 | 49.366351 | 49.538326 | 48.779544 | 0 |
| 1730764620 | 49.365448 | 0.1 | 0.20 | 49.262053 | 49.707409 | 49.096707 | 0 |
| 1730678220 | 49.268492 | 0.28 | 0.58 | 48.984033 | 49.484042 | 48.849272 | 0 |
| 1730591820 | 48.984033 | 0.15 | 0.30 | 48.835524 | 48.984033 | 48.835524 | 0 |
| 1730505420 | 48.835524 | -0.55 | -1.11 | 49.379458 | 49.697388 | 48.476857 | 0 |
| 1730419020 | 49.381599 | 0.35 | 0.71 | 49.028371 | 49.536444 | 48.995103 | 0 |
| 1730332620 | 49.03358 | -0.21 | -0.43 | 49.247087 | 49.370198 | 48.910216 | 0 |
| 1730246220 | 49.245045 | -0.05 | -0.10 | 49.292404 | 49.476692 | 49.159065 | 0 |
| 1730159820 | 49.292059 | -0.21 | -0.42 | 49.50409 | 49.478986 | 49.028276 | 0 |
| 1730073420 | 49.498001 | 0.22 | 0.45 | 49.277847 | 49.52386 | 49.277847 | 0 |
| 1729986960 | 49.277847 | 0 | 0.00 | 49.277847 | 49.277847 | 49.277847 | 0 |
| 1729900620 | 49.277847 | -0.41 | -0.82 | 49.699477 | 49.81842 | 49.19902 | 0 |
| 1729814220 | 49.687498 | 0.07 | 0.14 | 49.612627 | 49.842088 | 49.537177 | 0 |
| 1729727820 | 49.615875 | 0.31 | 0.62 | 49.307276 | 49.649886 | 48.954241 | 0 |
| 1729641420 | 49.307723 | 0.08 | 0.17 | 49.266356 | 49.752096 | 49.264605 | 0 |
| 1729555020 | 49.224968 | -0.03 | -0.05 | 49.249348 | 49.348434 | 48.968146 | 0 |
| 1729468620 | 49.25026 | 0.05 | 0.11 | 49.197409 | 49.619483 | 49.197409 | 0 |
| 1729382220 | 49.197409 | -0.1 | -0.21 | 49.298799 | 49.298799 | 49.197409 | 0 |
| 1729295820 | 49.298799 | -0.18 | -0.36 | 49.479118 | 49.914482 | 49.002781 | 0 |
| 1729209420 | 49.476099 | 0.24 | 0.48 | 49.228408 | 49.492208 | 48.981216 | 0 |
| 1729123020 | 49.238761 | -0.46 | -0.92 | 49.68049 | 49.816002 | 49.12201 | 0 |
| 1729036620 | 49.694328 | -0.74 | -1.46 | 50.454371 | 50.57778 | 49.577878 | 0 |
| 1728950220 | 50.43264 | -0.12 | -0.23 | 50.549794 | 50.754015 | 50.335452 | 0 |
| 1728863820 | 50.550274 | 0.02 | 0.03 | 50.533259 | 50.565933 | 50.427579 | 0 |
| 1728777420 | 50.533259 | 0 | 0.00 | 50.533259 | 50.533259 | 50.533259 | 0 |
| 1728691020 | 50.533259 | 0.43 | 0.86 | 50.111282 | 50.600042 | 50.010703 | 0 |
| 1728604620 | 50.10214 | 0.04 | 0.08 | 50.06639 | 50.179395 | 49.759358 | 0 |
| 1728518220 | 50.060852 | -0.26 | -0.51 | 50.308571 | 50.427927 | 49.991035 | 0 |
| 1728431820 | 50.3187 | -0.19 | -0.38 | 50.530645 | 50.699957 | 50.158293 | 0 |
| 1728345420 | 50.512791 | -0.16 | -0.31 | 50.663163 | 50.698757 | 50.008607 | 0 |
| 1728259020 | 50.668433 | 0.03 | 0.06 | 50.637188 | 50.713525 | 50.609734 | 0 |
| 1728172620 | 50.637188 | 0 | 0.00 | 50.637188 | 50.637188 | 50.637188 | 0 |
| 1728086220 | 50.637188 | 0.42 | 0.83 | 50.221211 | 50.829637 | 50.110821 | 0 |
| 1727999820 | 50.220596 | 0.25 | 0.50 | 49.953489 | 50.344921 | 49.592075 | 0 |
| 1727913420 | 49.968369 | 0.57 | 1.16 | 49.398816 | 50.186271 | 49.313458 | 0 |
| 1727827020 | 49.393644 | 0.17 | 0.34 | 49.237765 | 49.494879 | 48.908715 | 0 |
| 1727740620 | 49.227878 | 0.07 | 0.14 | 49.15508 | 49.600088 | 48.96486 | 0 |
| 1727654220 | 49.157992 | 0.09 | 0.18 | 49.071662 | 49.17794 | 48.970666 | 0 |
| 1727567760 | 49.071662 | 0 | 0.00 | 49.071662 | 49.071662 | 49.071662 | 0 |
| 1727481360 | 49.071662 | -0.22 | -0.44 | 49.291608 | 49.840373 | 48.918013 | 0 |
| 1727395020 | 49.28944 | 0.01 | 0.01 | 49.280984 | 49.744216 | 49.003511 | 0 |
| 1727308620 | 49.283617 | -0.67 | -1.33 | 49.953074 | 49.938707 | 49.206339 | 0 |
| 1727222220 | 49.949933 | 0.26 | 0.53 | 49.682288 | 50.219361 | 49.673162 | 0 |
| 1727135820 | 49.685248 | 0.02 | 0.05 | 49.664737 | 50.018383 | 49.351215 | 0 |
| 1727049420 | 49.660949 | 0.07 | 0.15 | 49.588688 | 49.661064 | 49.562321 | 0 |
| 1726963020 | 49.588688 | 0 | 0.00 | 49.588688 | 49.784182 | 49.582679 | 0 |
| 1726876620 | 49.588688 | -0.26 | -0.52 | 49.849372 | 50.004111 | 49.400082 | 0 |
| 1726790220 | 49.850356 | -0.14 | -0.29 | 50.014914 | 50.255423 | 49.632993 | 0 |
| 1726703820 | 49.994586 | -0.28 | -0.55 | 50.257155 | 50.411278 | 49.642514 | 0 |
| 1726617420 | 50.270706 | 0.3 | 0.60 | 49.972401 | 50.374864 | 49.522256 | 0 |
| 1726531020 | 49.971574 | -0.13 | -0.25 | 50.120064 | 50.032918 | 49.479294 | 0 |
| 1726444620 | 50.098956 | 0.17 | 0.35 | 50.040561 | 50.112173 | 49.404558 | 0 |
| 1726358220 | 49.925048 | 0 | 0.00 | 49.925048 | 49.925048 | 49.925048 | 0 |
| 1726271820 | 49.925048 | 0.78 | 1.59 | 49.138838 | 49.969498 | 49.06073 | 0 |
| 1726185420 | 49.142292 | 0.8 | 1.65 | 48.339948 | 49.309692 | 48.328362 | 0 |
| 1726099020 | 48.34512 | 0.7 | 1.48 | 47.650807 | 48.507571 | 47.530129 | 0 |
| 1726012620 | 47.64208 | -0.49 | -1.03 | 48.13778 | 48.171156 | 47.59157 | 0 |
| 1725926220 | 48.13569 | 0.25 | 0.53 | 47.884306 | 48.304189 | 47.779955 | 0 |
| 1725839820 | 47.883754 | 0.08 | 0.17 | 47.800464 | 47.947134 | 47.783647 | 0 |
| 1725753420 | 47.800464 | -0.03 | -0.07 | 47.831918 | 47.831918 | 47.800464 | 0 |
| 1725667020 | 47.831918 | -0.12 | -0.25 | 47.912808 | 48.297495 | 47.484385 | 0 |
| 1725580620 | 47.949561 | 0.16 | 0.34 | 47.752031 | 48.019421 | 47.30993 | 0 |
| 1725494220 | 47.789193 | -0.36 | -0.75 | 48.153405 | 48.469694 | 47.758384 | 0 |
| 1725407820 | 48.149795 | 0.16 | 0.33 | 47.996053 | 48.287564 | 47.714279 | 0 |
| 1725321420 | 47.991325 | -0.25 | -0.52 | 48.336963 | 48.470377 | 47.982345 | 0 |
| 1725235020 | 48.243857 | 0 | 0.00 | 48.243857 | 48.243857 | 48.243857 | 0 |
| 1725148620 | 48.243857 | 0 | 0.00 | 48.243857 | 48.243857 | 48.243857 | 0 |
| 1725062220 | 48.243857 | 0.37 | 0.76 | 47.886369 | 48.462652 | 47.83545 | 0 |
| 1724975820 | 47.878281 | -0.32 | -0.66 | 48.201559 | 48.466069 | 47.581713 | 0 |
| 1724889420 | 48.197401 | 0.25 | 0.51 | 47.957725 | 48.874089 | 48.047712 | 0 |
| 1724803020 | 47.951445 | -1.02 | -2.08 | 48.970123 | 49.062895 | 47.927158 | 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
Premium
