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 | -36.5 | -1.57837837838 | 2312.5 | 2315 | 2276 | 0 | 0 | FX |
| 4 | 33 | 1.47124386982 | 2243 | 2315 | 2232 | 0 | 0 | FX |
| 12 | 6 | 0.264317180617 | 2270 | 2325 | 2210.5 | 0 | 0 | FX |
| 26 | 45 | 2.01703272075 | 2231 | 2325 | 1236.5 | 0 | 0 | FX |
| 52 | -601 | -20.8898157803 | 2877 | 2896 | 1236.5 | 0 | 0 | FX |
| 156 | -94 | -3.96624472574 | 2370 | 2910 | 1236.5 | 0 | 0 | FX |
| 260 | 279 | 13.9709564347 | 1997 | 2910 | 1114 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781135820 | 2276 | 0 | 0.00 | 2276 | 2276 | 2276 | 0 |
| 1781049420 | 2276 | -9.5 | -0.42 | 2276 | 2285.5 | 2276 | 0 |
| 1780963020 | 2285.5 | -14.5 | -0.63 | 2300 | 2300 | 2285.5 | 0 |
| 1780876620 | 2300 | 0 | 0.00 | 2300 | 2300 | 2300 | 0 |
| 1780790220 | 2300 | 0 | 0.00 | 2300 | 2300 | 2300 | 0 |
| 1780703820 | 2300 | -15 | -0.65 | 2302.5 | 2315 | 2300 | 0 |
| 1780617420 | 2315 | 5 | 0.22 | 2312.5 | 2315 | 2310 | 0 |
| 1780531020 | 2310 | 30 | 1.32 | 2290 | 2310 | 2280 | 0 |
| 1780444620 | 2280 | 20 | 0.88 | 2260 | 2280 | 2260 | 0 |
| 1780358220 | 2260 | -12 | -0.53 | 2273.5 | 2275 | 2260 | 0 |
| 1780271820 | 2272 | 0 | 0.00 | 2272 | 2272 | 2272 | 0 |
| 1780185420 | 2272 | 0 | 0.00 | 2272 | 2272 | 2272 | 0 |
| 1780099020 | 2272 | -1 | -0.04 | 2272.5 | 2273 | 2272 | 0 |
| 1780012620 | 2273 | 13 | 0.58 | 2269 | 2273 | 2260 | 0 |
| 1779926220 | 2260 | 28 | 1.25 | 2248.5 | 2260 | 2232 | 0 |
| 1779839820 | 2232 | -23 | -1.02 | 2241 | 2255 | 2232 | 0 |
| 1779753420 | 2255 | 0 | 0.00 | 2255 | 2255 | 2255 | 0 |
| 1779667020 | 2255 | 0 | 0.00 | 2255 | 2255 | 2255 | 0 |
| 1779580620 | 2255 | 0 | 0.00 | 2255 | 2255 | 2255 | 0 |
| 1779494220 | 2255 | 5 | 0.22 | 2252.5 | 2255 | 2250 | 0 |
| 1779407820 | 2250 | -3.5 | -0.16 | 2253 | 2253.5 | 2250 | 0 |
| 1779321420 | 2253.5 | 1 | 0.04 | 2253 | 2253.5 | 2252.5 | 0 |
| 1779235020 | 2252.5 | 2.5 | 0.11 | 2252.5 | 2252.5 | 2250 | 0 |
| 1779148620 | 2250 | 2.5 | 0.11 | 2245 | 2250 | 2245 | 0 |
| 1779062220 | 2247.5 | 0 | 0.00 | 2247.5 | 2247.5 | 2247.5 | 0 |
| 1778975820 | 2247.5 | 0 | 0.00 | 2247.5 | 2247.5 | 2247.5 | 0 |
| 1778889420 | 2247.5 | 2.5 | 0.11 | 2245 | 2247.5 | 2245 | 0 |
| 1778803020 | 2245 | 4 | 0.18 | 2243 | 2245 | 2241 | 0 |
| 1778716620 | 2241 | 16 | 0.72 | 2233 | 2241 | 2225 | 0 |
| 1778630220 | 2225 | 14 | 0.63 | 2215.5 | 2225 | 2211 | 0 |
| 1778543820 | 2211 | -104 | -4.49 | 2210.5 | 2265 | 2210.5 | 0 |
| 1778457420 | 2315 | 0 | 0.00 | 2315 | 2315 | 2315 | 0 |
| 1778371020 | 2315 | 0 | 0.00 | 2315 | 2315 | 2315 | 0 |
| 1778284620 | 2315 | -1 | -0.04 | 2315.5 | 2316 | 2315 | 0 |
| 1778198220 | 2316 | 0 | 0.00 | 2315.5 | 2316 | 2315 | 0 |
| 1778111820 | 2316 | 1 | 0.04 | 2315.5 | 2316 | 2315 | 0 |
| 1778025420 | 2315 | -1 | -0.04 | 2315.5 | 2316 | 2315 | 0 |
| 1777939020 | 2316 | -4 | -0.17 | 2320 | 2320.5 | 2316 | 0 |
| 1777852620 | 2320 | 0 | 0.00 | 2320 | 2320 | 2320 | 0 |
| 1777766220 | 2320 | 0 | 0.00 | 2320 | 2320 | 2320 | 0 |
| 1777679820 | 2320 | 0 | 0.00 | 2320 | 2320 | 2319.5 | 0 |
| 1777593420 | 2320 | 0 | 0.00 | 2320.5 | 2320.5 | 2320 | 0 |
| 1777507020 | 2320 | -2.5 | -0.11 | 2322.5 | 2322.5 | 2320 | 0 |
| 1777420620 | 2322.5 | -2.5 | -0.11 | 2322.5 | 2325 | 2322.5 | 0 |
| 1777334220 | 2325 | 10 | 0.43 | 2317.5 | 2325 | 2315 | 0 |
| 1777247820 | 2315 | 0 | 0.00 | 2315 | 2315 | 2315 | 0 |
| 1777161420 | 2315 | 0 | 0.00 | 2315 | 2315 | 2315 | 0 |
| 1777075020 | 2315 | 2 | 0.09 | 2314 | 2315 | 2313 | 0 |
| 1776988620 | 2313 | 2 | 0.09 | 2314.5 | 2314.5 | 2311 | 0 |
| 1776902220 | 2311 | -3 | -0.13 | 2312 | 2314 | 2311 | 0 |
| 1776815820 | 2314 | 3 | 0.13 | 2313 | 2314 | 2311 | 0 |
| 1776729420 | 2311 | 1 | 0.04 | 2310 | 2311 | 2310 | 0 |
| 1776642960 | 2310 | 0 | 0.00 | 2310 | 2310 | 2310 | 0 |
| 1776556560 | 2310 | 0 | 0.00 | 2310 | 2310 | 2310 | 0 |
| 1776470220 | 2310 | 4 | 0.17 | 2306 | 2310 | 2306 | 0 |
| 1776383820 | 2306 | 1 | 0.04 | 2305.5 | 2306 | 2305 | 0 |
| 1776297420 | 2305 | -5 | -0.22 | 2307.5 | 2310 | 2305 | 0 |
| 1776211020 | 2310 | 0 | 0.00 | 2310 | 2310 | 2307.5 | 0 |
| 1776124620 | 2310 | 10 | 0.43 | 2307.5 | 2310 | 2300 | 0 |
| 1776038220 | 2300 | 0 | 0.00 | 2300 | 2300 | 2300 | 0 |
| 1775951820 | 2300 | 0 | 0.00 | 2300 | 2300 | 2300 | 0 |
| 1775865420 | 2300 | 0 | 0.00 | 2300 | 2300 | 2297.5 | 0 |
| 1775779020 | 2300 | -1 | -0.04 | 2300.5 | 2301 | 2300 | 0 |
| 1775692620 | 2301 | 1 | 0.04 | 2300 | 2301 | 2300 | 0 |
| 1775606220 | 2300 | 0 | 0.00 | 2300 | 2300 | 2300 | 0 |
| 1775519820 | 2300 | -5 | -0.22 | 2305 | 2305 | 2300 | 0 |
| 1775433420 | 2305 | 0 | 0.00 | 2305 | 2305 | 2305 | 0 |
| 1775347020 | 2305 | 0 | 0.00 | 2305 | 2305 | 2305 | 0 |
| 1775260620 | 2305 | 9 | 0.39 | 2300.5 | 2305 | 2296 | 0 |
| 1775174220 | 2296 | 1 | 0.04 | 2295 | 2296 | 2295 | 0 |
| 1775087820 | 2295 | 10 | 0.44 | 2290 | 2295 | 2285 | 0 |
| 1775001420 | 2285 | 2.5 | 0.11 | 2280 | 2285 | 2280 | 0 |
| 1774915020 | 2282.5 | 0 | 0.00 | 2282.5 | 2282.5 | 2282.5 | 0 |
| 1774828620 | 2282.5 | 0 | 0.00 | 2282.5 | 2282.5 | 2282.5 | 0 |
| 1774742220 | 2282.5 | 0 | 0.00 | 2282.5 | 2282.5 | 2282.5 | 0 |
| 1774655820 | 2282.5 | -3 | -0.13 | 2285.5 | 2285.5 | 2282.5 | 0 |
| 1774569420 | 2285.5 | 5.5 | 0.24 | 2286.5 | 2286.5 | 2280 | 0 |
| 1774483020 | 2280 | 2.5 | 0.11 | 2277.5 | 2285 | 2277.5 | 0 |
| 1774396620 | 2277.5 | 4.5 | 0.20 | 2273 | 2277.5 | 2269 | 0 |
| 1774310220 | 2273 | -2 | -0.09 | 2274 | 2275 | 2273 | 0 |
| 1774223820 | 2275 | 0 | 0.00 | 2275 | 2275 | 2275 | 0 |
| 1774137420 | 2275 | 0 | 0.00 | 2275 | 2275 | 2275 | 0 |
| 1774051020 | 2275 | 0 | 0.00 | 2275 | 2275 | 2275 | 0 |
| 1773964620 | 2275 | 5 | 0.22 | 2270 | 2275 | 2270 | 0 |
| 1773878220 | 2270 | 5 | 0.22 | 2265 | 2270 | 2265 | 0 |
| 1773791820 | 2265 | 0 | 0.00 | 2265 | 2265 | 2262.5 | 0 |
| 1773705420 | 2265 | 8 | 0.35 | 2266 | 2266 | 2257 | 0 |
| 1773619020 | 2257 | 0 | 0.00 | 2257 | 2257 | 2257 | 0 |
| 1773532620 | 2257 | 0 | 0.00 | 2257 | 2257 | 2257 | 0 |
| 1773446220 | 2257 | 79 | 3.63 | 2255 | 2257 | 2178 | 0 |
| 1773359820 | 2178 | 0 | 0.00 | 2178 | 2178 | 2178 | 0 |
| 1773273420 | 2178 | 3 | 0.14 | 2175 | 2178 | 2174 | 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
