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 | 0.339206 | 0.687673671529 | 49.326594 | 49.9 | 49.217449 | 0 | 0 | FX |
| 4 | 0.943024 | 1.93548906162 | 48.722776 | 49.9 | 48.628176 | 0 | 0 | FX |
| 12 | 1.0099 | 2.07559617641 | 48.6559 | 49.9 | 48.173983 | 0 | 0 | FX |
| 26 | 3.030041 | 6.49724817387 | 46.635759 | 49.9 | 46.54 | 0 | 0 | FX |
| 52 | 18.731193 | 60.550932488 | 30.934607 | 49.9 | 30.675639 | 0 | 0 | FX |
| 156 | 33.959996 | 216.225772332 | 15.705804 | 49.9 | 15.629126 | 0 | 0 | FX |
| 260 | 33.5661 | 208.488978055 | 16.0997 | 49.9 | 15.195 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 49.7205 | 0.17 | 0.34 | 49.54163 | 49.79 | 49.497591 | 0 |
| 1732060620 | 49.5512 | 0.09 | 0.19 | 49.45113 | 49.6044 | 49.3477 | 0 |
| 1731974220 | 49.458955 | 0.11 | 0.22 | 49.346223 | 49.485 | 49.290546 | 0 |
| 1731887820 | 49.351845 | 0.05 | 0.11 | 49.296856 | 49.374109 | 49.296856 | 0 |
| 1731801420 | 49.296856 | 0 | 0.00 | 49.296856 | 49.296856 | 49.296856 | 0 |
| 1731715020 | 49.296856 | -0.32 | -0.64 | 49.602567 | 49.584 | 49.296856 | 0 |
| 1731628620 | 49.6149 | 0.29 | 0.58 | 49.326594 | 49.6845 | 49.217449 | 0 |
| 1731542220 | 49.3265 | 0.12 | 0.24 | 49.219463 | 49.378181 | 49.185087 | 0 |
| 1731455820 | 49.210655 | -0.02 | -0.04 | 49.233294 | 49.295 | 49.1674 | 0 |
| 1731369420 | 49.2284 | -0.09 | -0.18 | 49.32118 | 49.329007 | 49.1714 | 0 |
| 1731283020 | 49.316116 | 0.04 | 0.08 | 49.274956 | 49.360112 | 49.274956 | 0 |
| 1731196620 | 49.274956 | 0 | 0.00 | 49.274956 | 49.274956 | 49.274956 | 0 |
| 1731110220 | 49.274956 | -0.03 | -0.06 | 49.298736 | 49.3226 | 49.265631 | 0 |
| 1731023820 | 49.304 | 0.06 | 0.12 | 49.23527 | 49.3327 | 49.19179 | 0 |
| 1730937420 | 49.243024 | 0.09 | 0.18 | 49.151635 | 49.2745 | 49.100691 | 0 |
| 1730851020 | 49.1525 | 0.09 | 0.18 | 49.065418 | 49.1827 | 49.05092 | 0 |
| 1730764620 | 49.0645 | 0.31 | 0.63 | 48.759087 | 49.124576 | 48.630724 | 0 |
| 1730678220 | 48.755276 | 0.03 | 0.07 | 48.721224 | 48.93 | 48.700636 | 0 |
| 1730591820 | 48.721224 | 0 | 0.00 | 48.721224 | 48.93 | 48.721224 | 0 |
| 1730505420 | 48.721224 | -0.23 | -0.47 | 48.955514 | 48.963502 | 48.7212 | 0 |
| 1730419020 | 48.9517 | 0.21 | 0.43 | 48.739519 | 49 | 48.699467 | 0 |
| 1730332620 | 48.741 | 0.04 | 0.08 | 48.705625 | 48.815 | 48.6711 | 0 |
| 1730246220 | 48.7038 | 0.01 | 0.02 | 48.702718 | 48.8 | 48.628176 | 0 |
| 1730159820 | 48.696 | -0.08 | -0.17 | 48.774885 | 48.840929 | 48.635 | 0 |
| 1730073420 | 48.778499 | 0.03 | 0.06 | 48.749826 | 48.814219 | 48.738546 | 0 |
| 1729986960 | 48.749826 | 0 | 0.00 | 48.749826 | 48.749826 | 48.749826 | 0 |
| 1729900620 | 48.749826 | -0.03 | -0.07 | 48.780037 | 48.7915 | 48.749826 | 0 |
| 1729814220 | 48.7843 | 0.06 | 0.12 | 48.7287 | 48.8229 | 48.658237 | 0 |
| 1729727820 | 48.7282 | 0.02 | 0.05 | 48.70903 | 48.7728 | 48.55 | 0 |
| 1729641420 | 48.7046 | 0.04 | 0.08 | 48.66544 | 48.729 | 48.56 | 0 |
| 1729555020 | 48.66454 | 0.04 | 0.07 | 48.624254 | 48.6874 | 48.54 | 0 |
| 1729468620 | 48.6292 | 0.04 | 0.08 | 48.58916 | 48.685398 | 48.58916 | 0 |
| 1729382220 | 48.58916 | 0 | 0.00 | 48.58916 | 48.63 | 48.58916 | 0 |
| 1729295820 | 48.58916 | -0.04 | -0.08 | 48.6281 | 48.645 | 48.58916 | 0 |
| 1729209420 | 48.6269 | 0.04 | 0.09 | 48.585505 | 48.7249 | 48.55 | 0 |
| 1729123020 | 48.585505 | 0.04 | 0.08 | 48.552395 | 48.6608 | 48.531053 | 0 |
| 1729036620 | 48.5484 | -0.05 | -0.10 | 48.601352 | 48.6405 | 48.4689 | 0 |
| 1728950220 | 48.5965 | -0.04 | -0.07 | 48.628535 | 48.650553 | 48.542 | 0 |
| 1728863820 | 48.6328 | 0.12 | 0.24 | 48.517283 | 48.637 | 48.517283 | 0 |
| 1728777420 | 48.517283 | 0 | 0.00 | 48.517283 | 48.517283 | 48.517283 | 0 |
| 1728691020 | 48.517283 | -0.06 | -0.13 | 48.579685 | 48.5955 | 48.517283 | 0 |
| 1728604620 | 48.5819 | 0.08 | 0.17 | 48.4989 | 48.6242 | 48.490333 | 0 |
| 1728518220 | 48.4971 | -0.11 | -0.22 | 48.603359 | 48.625 | 48.41 | 0 |
| 1728431820 | 48.6061 | 0.2 | 0.42 | 48.40047 | 48.6133 | 48.389827 | 0 |
| 1728345420 | 48.4027 | 0.05 | 0.10 | 48.349965 | 48.4766 | 48.28 | 0 |
| 1728259020 | 48.355 | 0.05 | 0.10 | 48.305941 | 48.405109 | 48.305941 | 0 |
| 1728172620 | 48.305941 | 0 | 0.00 | 48.305941 | 48.34 | 48.305941 | 0 |
| 1728086220 | 48.305941 | -0.04 | -0.09 | 48.352514 | 48.3784 | 48.305941 | 0 |
| 1727999820 | 48.3473 | -0.02 | -0.04 | 48.3749 | 48.4066 | 48.31 | 0 |
| 1727913420 | 48.368379 | 0.13 | 0.27 | 48.229744 | 48.4401 | 48.2212 | 0 |
| 1727827020 | 48.2369 | -0.04 | -0.09 | 48.281992 | 48.3573 | 48.173983 | 0 |
| 1727740620 | 48.2803 | -0.04 | -0.08 | 48.314913 | 48.455 | 48.246756 | 0 |
| 1727654220 | 48.3171 | 0.01 | 0.02 | 48.308642 | 48.380098 | 48.304534 | 0 |
| 1727567760 | 48.308642 | 0 | 0.00 | 48.308642 | 48.308642 | 48.308642 | 0 |
| 1727481360 | 48.308642 | -0.07 | -0.13 | 48.368106 | 48.55 | 48.308642 | 0 |
| 1727395020 | 48.3737 | -0.18 | -0.36 | 48.557629 | 48.71 | 48.328297 | 0 |
| 1727308620 | 48.5494 | -0.14 | -0.29 | 48.698736 | 48.7674 | 48.498773 | 0 |
| 1727222220 | 48.6925 | 0.04 | 0.08 | 48.656043 | 48.76 | 48.62 | 0 |
| 1727135820 | 48.6541 | 0.13 | 0.27 | 48.528324 | 48.7301 | 48.495947 | 0 |
| 1727049420 | 48.522671 | 0.07 | 0.14 | 48.452556 | 48.545943 | 48.452556 | 0 |
| 1726963020 | 48.452556 | 0 | 0.00 | 48.452556 | 48.51 | 48.452556 | 0 |
| 1726876620 | 48.452556 | -0.08 | -0.17 | 48.516013 | 48.5458 | 48.448083 | 0 |
| 1726790220 | 48.5328 | 0 | 0.00 | 48.523861 | 48.6051 | 48.449337 | 0 |
| 1726703820 | 48.5326 | 0.13 | 0.27 | 48.406268 | 48.617 | 48.390809 | 0 |
| 1726617420 | 48.4015 | -0.02 | -0.04 | 48.422471 | 48.49 | 48.32 | 0 |
| 1726531020 | 48.4191 | 0.07 | 0.14 | 48.354017 | 48.48351 | 48.2802 | 0 |
| 1726444620 | 48.3517 | -0 | -0.01 | 48.354453 | 48.415 | 48.341373 | 0 |
| 1726358220 | 48.354453 | 0 | 0.00 | 48.354453 | 48.354453 | 48.354453 | 0 |
| 1726271820 | 48.354453 | -0.06 | -0.13 | 48.412558 | 48.44 | 48.354453 | 0 |
| 1726185420 | 48.4176 | 0.04 | 0.08 | 48.37507 | 48.51 | 48.3449 | 0 |
| 1726099020 | 48.3776 | 0.01 | 0.03 | 48.361908 | 48.48 | 48.327268 | 0 |
| 1726012620 | 48.3646 | 0.01 | 0.02 | 48.352295 | 48.4082 | 48.25 | 0 |
| 1725926220 | 48.355 | -0.08 | -0.16 | 48.435731 | 48.555 | 48.25 | 0 |
| 1725839820 | 48.4343 | 0.03 | 0.07 | 48.40146 | 48.456929 | 48.40146 | 0 |
| 1725753420 | 48.40146 | 0 | 0.00 | 48.40146 | 48.44 | 48.40146 | 0 |
| 1725667020 | 48.40146 | -0.04 | -0.08 | 48.440748 | 48.4594 | 48.40146 | 0 |
| 1725580620 | 48.4418 | -0.04 | -0.08 | 48.4802 | 48.5701 | 48.3579 | 0 |
| 1725494220 | 48.4783 | -0.03 | -0.05 | 48.502568 | 48.572811 | 48.457683 | 0 |
| 1725407820 | 48.5049 | -0.03 | -0.06 | 48.534627 | 48.615 | 48.4378 | 0 |
| 1725321420 | 48.5342 | -0.02 | -0.05 | 48.639203 | 48.6434 | 48.354703 | 0 |
| 1725235020 | 48.55787 | 0 | 0.00 | 48.55787 | 48.55787 | 48.55787 | 0 |
| 1725148620 | 48.55787 | 0 | 0.00 | 48.55787 | 48.55787 | 48.55787 | 0 |
| 1725062220 | 48.55787 | -0.06 | -0.12 | 48.618011 | 48.638 | 48.55787 | 0 |
| 1724975820 | 48.6172 | -0.05 | -0.10 | 48.655232 | 48.7195 | 48.576629 | 0 |
| 1724889420 | 48.668 | -0.03 | -0.06 | 48.698686 | 48.7601 | 48.621457 | 0 |
| 1724803020 | 48.6984 | -0.03 | -0.07 | 48.734106 | 48.786623 | 48.63 | 0 |
| 1724716620 | 48.7302 | -0.07 | -0.15 | 48.792039 | 48.8475 | 48.7 | 0 |
| 1724630220 | 48.804469 | 0.09 | 0.19 | 48.71303 | 48.815377 | 48.71303 | 0 |
| 1724543820 | 48.71303 | 0 | 0.00 | 48.71303 | 48.78 | 48.71303 | 0 |
| 1724457420 | 48.71303 | -0.06 | -0.13 | 48.788541 | 48.8004 | 48.625 | 0 |
| 1724371020 | 48.7775 | -0.01 | -0.02 | 48.79599 | 48.84 | 48.7418 | 0 |
| 1724284620 | 48.787857 | -0.12 | -0.25 | 48.898674 | 48.93067 | 48.762742 | 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
