Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.021971 | 0.0915486293811 | 23.999267 | 24.060485 | 23.914704 | 0 | 0 | FX |
| 4 | 0.018936 | 0.0788924329008 | 24.002302 | 24.060485 | 23.914704 | 0 | 0 | FX |
| 12 | 0.075147 | 0.313817399257 | 23.946091 | 24.083241 | 23.759033 | 0 | 0 | FX |
| 26 | 0.01805 | 0.0751983444866 | 24.003188 | 24.186148 | 23.759033 | 0 | 0 | FX |
| 52 | 0.0383 | 0.159696864496 | 23.982938 | 24.186148 | 23.683789 | 0 | 0 | FX |
| 156 | 0.028322 | 0.118043175744 | 23.992916 | 24.377875 | 23.525612 | 0 | 0 | FX |
| 260 | 0.010804 | 0.0449971041756 | 24.010434 | 24.476505 | 23.470355 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782604620 | 24.021238 | 0.02 | 0.07 | 24.021238 | 24.021238 | 24.021238 | 0 |
| 1782518220 | 24.004911 | 0.07 | 0.27 | 23.960157 | 24.004911 | 23.914704 | 0 |
| 1782431820 | 23.939829 | -0.06 | -0.24 | 23.952649 | 24.011498 | 23.939829 | 0 |
| 1782345420 | 23.997531 | -0.05 | -0.21 | 23.997531 | 24.047106 | 23.997531 | 0 |
| 1782259020 | 24.047106 | 0.04 | 0.16 | 24.060485 | 24.060485 | 24.002175 | 0 |
| 1782172620 | 24.009116 | 0.01 | 0.04 | 24.009116 | 24.009116 | 23.999267 | 0 |
| 1782086220 | 23.999267 | 0.01 | 0.03 | 23.999267 | 23.999267 | 23.97908 | 0 |
| 1781999820 | 23.992255 | 0 | 0.00 | 23.992255 | 23.992255 | 23.992255 | 0 |
| 1781913420 | 23.992255 | -0.02 | -0.07 | 23.992255 | 24.010055 | 23.992255 | 0 |
| 1781827020 | 24.010055 | 0 | 0.01 | 24.010055 | 24.010055 | 24.008246 | 0 |
| 1781740620 | 24.008246 | -0 | -0.02 | 24.008246 | 24.011924 | 24.008246 | 0 |
| 1781654220 | 24.011924 | 0.01 | 0.04 | 24.036159 | 24.036159 | 24.011924 | 0 |
| 1781567820 | 24.001791 | 0 | 0.02 | 24.001791 | 24.001791 | 23.997235 | 0 |
| 1781481420 | 23.997235 | 0 | 0.00 | 23.997235 | 23.997235 | 23.997235 | 0 |
| 1781395020 | 23.997235 | -0 | -0.00 | 23.997235 | 23.998064 | 23.997235 | 0 |
| 1781308620 | 23.998064 | 0.01 | 0.04 | 23.920136 | 23.998064 | 23.920136 | 0 |
| 1781222220 | 23.987726 | -0.02 | -0.09 | 23.987726 | 24.009837 | 23.987726 | 0 |
| 1781135820 | 24.009837 | 0.02 | 0.08 | 24.009837 | 24.009837 | 23.991218 | 0 |
| 1781049420 | 23.991218 | 0.01 | 0.05 | 23.991218 | 23.991218 | 23.97947 | 0 |
| 1780963020 | 23.97947 | -0.03 | -0.11 | 23.97947 | 24.00684 | 23.97947 | 0 |
| 1780876620 | 24.00684 | 0 | 0.00 | 24.00684 | 24.00684 | 24.00684 | 0 |
| 1780790220 | 24.00684 | 0 | 0.00 | 24.00684 | 24.00684 | 24.00684 | 0 |
| 1780703820 | 24.00684 | 0.02 | 0.10 | 24.03796 | 24.03589 | 24.00684 | 0 |
| 1780617420 | 23.982094 | -0.01 | -0.05 | 23.982094 | 23.995145 | 23.982094 | 0 |
| 1780531020 | 23.995145 | -0 | -0.01 | 23.995145 | 23.997423 | 23.995145 | 0 |
| 1780444620 | 23.997423 | -0.01 | -0.03 | 24.031877 | 24.031877 | 23.997423 | 0 |
| 1780358220 | 24.004534 | 0 | 0.01 | 24.004534 | 24.004534 | 24.002302 | 0 |
| 1780271820 | 24.002302 | 0 | 0.00 | 24.002302 | 24.002302 | 24.002302 | 0 |
| 1780185420 | 24.002302 | 0 | 0.00 | 24.002302 | 24.002302 | 24.002302 | 0 |
| 1780099020 | 24.002302 | 0.01 | 0.05 | 23.904618 | 24.002302 | 23.904618 | 0 |
| 1780012620 | 23.990386 | -0.01 | -0.03 | 24.036897 | 24.036897 | 23.990386 | 0 |
| 1779926220 | 23.998487 | 0 | 0.00 | 24.008077 | 24.008077 | 23.998487 | 0 |
| 1779839820 | 23.997766 | -0 | -0.01 | 23.997766 | 23.999003 | 23.997766 | 0 |
| 1779753420 | 23.999003 | 0.09 | 0.36 | 23.999003 | 23.999003 | 23.91323 | 0 |
| 1779667020 | 23.91323 | -0.06 | -0.26 | 23.91323 | 23.976054 | 23.91323 | 0 |
| 1779580620 | 23.976054 | -0.03 | -0.13 | 23.976054 | 24.006865 | 23.976054 | 0 |
| 1779494220 | 24.006865 | 0.01 | 0.06 | 24.006865 | 24.006865 | 23.993178 | 0 |
| 1779407820 | 23.993178 | -0.01 | -0.06 | 23.993178 | 24.007346 | 23.993178 | 0 |
| 1779321420 | 24.007346 | 0 | 0.01 | 24.007346 | 24.007346 | 24.005335 | 0 |
| 1779235020 | 24.005335 | 0.01 | 0.04 | 24.005335 | 24.005335 | 23.996457 | 0 |
| 1779148620 | 23.996457 | -0.05 | -0.21 | 23.996457 | 24.046789 | 23.996457 | 0 |
| 1779062220 | 24.046789 | 0.04 | 0.15 | 24.046789 | 24.046789 | 24.046789 | 0 |
| 1778975820 | 24.009618 | 0 | 0.00 | 24.009618 | 24.009618 | 24.009618 | 0 |
| 1778889420 | 24.009618 | 0.01 | 0.02 | 24.009618 | 24.009618 | 24.004407 | 0 |
| 1778803020 | 24.004407 | 0 | 0.02 | 24.004407 | 24.004407 | 23.999521 | 0 |
| 1778716620 | 23.999521 | -0 | -0.01 | 24.003748 | 24.003748 | 23.999521 | 0 |
| 1778630220 | 24.002725 | -0 | -0.00 | 24.006867 | 24.006867 | 23.999046 | 0 |
| 1778543820 | 24.002787 | 0.07 | 0.28 | 23.992898 | 24.002787 | 23.936246 | 0 |
| 1778457420 | 23.936246 | 0 | 0.00 | 23.936246 | 23.936246 | 23.936246 | 0 |
| 1778370960 | 23.936246 | -0.06 | -0.26 | 23.936246 | 23.999421 | 23.936246 | 0 |
| 1778284620 | 23.999421 | -0.04 | -0.17 | 24.078029 | 24.078029 | 23.999421 | 0 |
| 1778198220 | 24.040827 | 0.03 | 0.14 | 24.008025 | 24.040827 | 24.007364 | 0 |
| 1778111820 | 24.007364 | 0.01 | 0.05 | 23.950076 | 24.007364 | 23.950076 | 0 |
| 1778025420 | 23.994321 | -0.01 | -0.04 | 24.0089 | 24.0089 | 23.994321 | 0 |
| 1777939020 | 24.003076 | 0 | 0.00 | 24.003076 | 24.003076 | 24.003073 | 0 |
| 1777852620 | 24.003073 | 0 | 0.00 | 24.003073 | 24.003073 | 24.003073 | 0 |
| 1777766220 | 24.003073 | 0 | 0.00 | 24.003073 | 24.003073 | 24.003073 | 0 |
| 1777679820 | 24.003073 | 0 | 0.00 | 24.003073 | 24.003073 | 24.003073 | 0 |
| 1777593420 | 24.003073 | -0 | -0.02 | 24.003073 | 24.007312 | 24.003073 | 0 |
| 1777507020 | 24.007312 | 0.01 | 0.05 | 24.007312 | 24.007312 | 23.994835 | 0 |
| 1777420620 | 23.994835 | -0.05 | -0.23 | 24.057757 | 24.083241 | 23.994835 | 0 |
| 1777334220 | 24.04965 | 0.09 | 0.37 | 24.009709 | 24.04965 | 23.960759 | 0 |
| 1777247820 | 23.960759 | -0.03 | -0.14 | 23.960759 | 23.960759 | 23.960759 | 0 |
| 1777161420 | 23.994635 | 0 | 0.00 | 23.994635 | 23.994635 | 23.994635 | 0 |
| 1777075020 | 23.994635 | -0.01 | -0.03 | 23.994635 | 24.002773 | 23.994635 | 0 |
| 1776988620 | 24.002773 | -0.01 | -0.04 | 24.082929 | 24.082929 | 24.002773 | 0 |
| 1776902220 | 24.012191 | 0.02 | 0.07 | 24.030512 | 24.030512 | 24.012191 | 0 |
| 1776815820 | 23.996293 | 0 | 0.00 | 23.975625 | 23.998843 | 23.975625 | 0 |
| 1776729420 | 23.995277 | -0.05 | -0.19 | 24.080304 | 24.080304 | 23.995277 | 0 |
| 1776642960 | 24.040935 | 0 | 0.00 | 24.040935 | 24.040935 | 24.040935 | 0 |
| 1776556560 | 24.040935 | 0.04 | 0.17 | 24.040935 | 24.040935 | 23.999152 | 0 |
| 1776470220 | 23.999152 | 0 | 0.00 | 23.939087 | 23.999152 | 23.994778 | 0 |
| 1776383820 | 23.998981 | -0 | -0.00 | 23.939087 | 23.998981 | 23.939087 | 0 |
| 1776297420 | 23.999049 | 0.01 | 0.02 | 24.012145 | 24.012145 | 23.999049 | 0 |
| 1776211020 | 23.993118 | 0.02 | 0.07 | 23.993118 | 23.993118 | 23.976625 | 0 |
| 1776124620 | 23.976625 | 0.01 | 0.05 | 24.045403 | 24.045403 | 23.964025 | 0 |
| 1776038220 | 23.964025 | -0.03 | -0.11 | 23.964025 | 23.964025 | 23.964025 | 0 |
| 1775951820 | 23.991431 | 0 | 0.00 | 23.991431 | 23.991431 | 23.991431 | 0 |
| 1775865420 | 23.991431 | 0.02 | 0.09 | 23.991431 | 23.991431 | 23.970117 | 0 |
| 1775779020 | 23.970117 | -0.02 | -0.06 | 23.984587 | 23.985466 | 23.970117 | 0 |
| 1775692620 | 23.985466 | -0.02 | -0.08 | 23.759033 | 23.985466 | 23.759033 | 0 |
| 1775606220 | 24.004085 | 0.06 | 0.24 | 24.004085 | 24.004085 | 23.946091 | 0 |
| 1775519820 | 23.946091 | 0 | 0.00 | 23.946091 | 23.946091 | 23.946091 | 0 |
| 1775433420 | 23.946091 | 0 | 0.00 | 23.946091 | 23.946091 | 23.946091 | 0 |
| 1775347020 | 23.946091 | 0 | 0.00 | 23.946091 | 23.946091 | 23.946091 | 0 |
| 1775260620 | 23.946091 | -0.06 | -0.24 | 23.946091 | 23.946091 | 23.946091 | 0 |
| 1775174220 | 24.003301 | 0.01 | 0.04 | 24.006174 | 24.006174 | 24.003301 | 0 |
| 1775087820 | 23.993656 | 0.01 | 0.02 | 23.993656 | 23.993656 | 23.988521 | 0 |
| 1775001420 | 23.988521 | -0.07 | -0.30 | 24.030886 | 24.030886 | 23.988521 | 0 |
| 1774915020 | 24.061501 | 0.06 | 0.25 | 23.998852 | 24.079782 | 23.998154 | 0 |
| 1774828620 | 24.001355 | 0 | 0.00 | 24.001355 | 24.001355 | 24.001355 | 0 |
| 1774742220 | 24.001355 | 0 | 0.00 | 24.001355 | 24.001355 | 24.001355 | 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
