Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.196562 | 0.365571518088 | 53.768412 | 54.415613 | 53.691362 | 0 | 0 | FX |
| 4 | 1.060984 | 2.00548956704 | 52.90399 | 54.415613 | 52.783902 | 0 | 0 | FX |
| 12 | 0.546532 | 1.02311482615 | 53.418442 | 54.415613 | 52.090771 | 0 | 0 | FX |
| 26 | 1.743073 | 3.33781989285 | 52.221901 | 54.415613 | 51.161497 | 0 | 0 | FX |
| 52 | 1.318083 | 2.50362932163 | 52.646891 | 54.415613 | 51.161497 | 0 | 0 | FX |
| 156 | -2.446152 | -4.3362935177 | 56.411126 | 60.375784 | 51.161497 | 0 | 0 | FX |
| 260 | 2.372623 | 4.59878829713 | 51.592351 | 64.474441 | 51.161497 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782431820 | 54.235871 | -0.04 | -0.08 | 54.29368 | 54.369111 | 54.14582 | 0 |
| 1782345420 | 54.277626 | 0.12 | 0.23 | 54.189379 | 54.415613 | 54.219888 | 0 |
| 1782259020 | 54.153432 | 0.21 | 0.40 | 53.955291 | 54.177471 | 53.908791 | 0 |
| 1782172620 | 53.939929 | 0.21 | 0.39 | 53.806942 | 53.95929 | 53.732839 | 0 |
| 1782086220 | 53.732839 | 0 | 0.00 | 53.732839 | 53.732839 | 53.732839 | 0 |
| 1781999820 | 53.732839 | 0 | 0.00 | 53.732839 | 53.732839 | 53.732839 | 0 |
| 1781913420 | 53.732839 | -0.06 | -0.10 | 53.768412 | 53.963557 | 53.691362 | 0 |
| 1781827020 | 53.788163 | 0.19 | 0.36 | 53.533971 | 53.79849 | 53.486445 | 0 |
| 1781740620 | 53.595958 | 0.5 | 0.94 | 53.075896 | 53.643064 | 53.078026 | 0 |
| 1781654220 | 53.096315 | -0.1 | -0.18 | 53.191305 | 53.246899 | 53.069114 | 0 |
| 1781567820 | 53.193004 | -0.06 | -0.12 | 53.149572 | 53.193141 | 53.061119 | 0 |
| 1781481420 | 53.254719 | 0 | 0.00 | 53.254719 | 53.254719 | 53.254719 | 0 |
| 1781395020 | 53.254719 | 0 | 0.00 | 53.254719 | 53.254719 | 53.254719 | 0 |
| 1781308620 | 53.254719 | 0.01 | 0.02 | 53.283949 | 53.330968 | 53.208981 | 0 |
| 1781222220 | 53.24148 | -0.2 | -0.38 | 53.388703 | 53.562429 | 53.224239 | 0 |
| 1781135820 | 53.442759 | 0.02 | 0.04 | 53.420395 | 53.460374 | 53.310214 | 0 |
| 1781049420 | 53.420294 | -0.04 | -0.07 | 53.468352 | 53.432203 | 53.245979 | 0 |
| 1780963020 | 53.45736 | -0.06 | -0.12 | 53.434651 | 53.522899 | 53.38929 | 0 |
| 1780876620 | 53.521187 | 0.04 | 0.07 | 53.481712 | 53.521187 | 53.481712 | 0 |
| 1780790220 | 53.481712 | -0 | -0.00 | 53.481712 | 53.484033 | 53.481712 | 0 |
| 1780703820 | 53.484033 | 0.41 | 0.77 | 53.087094 | 53.50121 | 52.951888 | 0 |
| 1780617420 | 53.075896 | -0.02 | -0.05 | 53.104015 | 53.125982 | 52.956035 | 0 |
| 1780531020 | 53.100432 | 0.06 | 0.12 | 53.000829 | 53.163552 | 53.003396 | 0 |
| 1780444620 | 53.039201 | 0.06 | 0.11 | 52.98927 | 53.05808 | 52.903762 | 0 |
| 1780358220 | 52.97851 | 0.13 | 0.25 | 52.901265 | 53.089455 | 52.848874 | 0 |
| 1780271820 | 52.848874 | 0 | 0.00 | 52.848874 | 52.848874 | 52.848874 | 0 |
| 1780185420 | 52.848874 | 0 | 0.00 | 52.848874 | 52.848874 | 52.848874 | 0 |
| 1780099020 | 52.848874 | -0.06 | -0.11 | 52.90399 | 52.986023 | 52.783902 | 0 |
| 1780012620 | 52.907578 | -0.09 | -0.17 | 53.037766 | 53.195895 | 52.881294 | 0 |
| 1779926220 | 52.998839 | 0.03 | 0.05 | 52.96895 | 53.031378 | 52.876077 | 0 |
| 1779839820 | 52.973785 | 0.01 | 0.02 | 52.965819 | 53.049861 | 52.94489 | 0 |
| 1779753420 | 52.965537 | 0.01 | 0.03 | 52.933295 | 52.965537 | 52.920749 | 0 |
| 1779667020 | 52.95103 | -0.14 | -0.27 | 52.95103 | 53.094448 | 52.95103 | 0 |
| 1779580620 | 53.094448 | -0.03 | -0.06 | 53.090141 | 53.125377 | 53.090141 | 0 |
| 1779494220 | 53.125377 | 0.07 | 0.14 | 53.07841 | 53.163323 | 53.071856 | 0 |
| 1779407820 | 53.053582 | 0.03 | 0.06 | 53.023231 | 53.239311 | 53.002485 | 0 |
| 1779321420 | 53.022775 | -0.06 | -0.11 | 53.098755 | 53.187634 | 52.983804 | 0 |
| 1779235020 | 53.083511 | 0.22 | 0.42 | 52.933473 | 53.149572 | 52.937159 | 0 |
| 1779148620 | 52.862472 | -0.2 | -0.37 | 53.048263 | 53.057623 | 52.853406 | 0 |
| 1779062220 | 53.057623 | 0.04 | 0.07 | 53.021115 | 53.057623 | 53.021115 | 0 |
| 1778975820 | 53.021115 | 0 | 0.00 | 53.021115 | 53.021115 | 53.021115 | 0 |
| 1778889420 | 53.021115 | 0.17 | 0.33 | 52.859525 | 53.043242 | 52.896682 | 0 |
| 1778803020 | 52.848159 | 0.24 | 0.45 | 52.601035 | 52.848159 | 52.616751 | 0 |
| 1778716620 | 52.609344 | 0.09 | 0.17 | 52.513214 | 52.681063 | 52.51588 | 0 |
| 1778630220 | 52.519701 | 0.21 | 0.40 | 52.34017 | 52.579504 | 52.422783 | 0 |
| 1778543820 | 52.312235 | 0.06 | 0.11 | 52.440591 | 52.45889 | 52.252977 | 0 |
| 1778457420 | 52.252977 | 0 | 0.00 | 52.252977 | 52.252977 | 52.252977 | 0 |
| 1778371020 | 52.252977 | 0 | 0.00 | 52.252977 | 52.252977 | 52.252977 | 0 |
| 1778284620 | 52.252977 | -0.31 | -0.60 | 52.562916 | 52.557762 | 52.252977 | 0 |
| 1778198220 | 52.566491 | 0.1 | 0.20 | 52.460034 | 52.570078 | 52.339281 | 0 |
| 1778111820 | 52.462016 | -0.25 | -0.47 | 52.616302 | 52.610467 | 52.29798 | 0 |
| 1778025420 | 52.708093 | -0.02 | -0.03 | 52.71215 | 52.771499 | 52.670708 | 0 |
| 1777939020 | 52.723408 | 0.16 | 0.30 | 52.568519 | 52.76741 | 52.527309 | 0 |
| 1777852620 | 52.564485 | 0 | 0.00 | 52.564485 | 52.564485 | 52.564485 | 0 |
| 1777766220 | 52.564485 | 0.05 | 0.09 | 52.564485 | 52.564485 | 52.516793 | 0 |
| 1777679820 | 52.516793 | -0.02 | -0.03 | 52.516793 | 52.5338 | 52.516793 | 0 |
| 1777593420 | 52.5338 | -0.22 | -0.42 | 52.744177 | 52.884429 | 52.508274 | 0 |
| 1777507020 | 52.755218 | 0.14 | 0.27 | 52.596322 | 52.813296 | 52.641691 | 0 |
| 1777420620 | 52.613161 | 0.04 | 0.07 | 52.578607 | 52.745287 | 52.60732 | 0 |
| 1777334220 | 52.577702 | -0 | -0.00 | 52.568295 | 52.598122 | 52.442599 | 0 |
| 1777247820 | 52.578374 | 0 | 0.00 | 52.578374 | 52.58264 | 52.578374 | 0 |
| 1777161420 | 52.578374 | 0 | 0.00 | 52.578374 | 52.578374 | 52.578374 | 0 |
| 1777075020 | 52.578374 | -0.17 | -0.33 | 52.737182 | 52.780512 | 52.578374 | 0 |
| 1776988620 | 52.752058 | 0.1 | 0.19 | 52.710347 | 52.820763 | 52.640567 | 0 |
| 1776902220 | 52.654281 | 0.15 | 0.29 | 52.473431 | 52.663502 | 52.431478 | 0 |
| 1776815820 | 52.502012 | 0.2 | 0.38 | 52.310852 | 52.568295 | 52.322175 | 0 |
| 1776729420 | 52.303527 | -0.04 | -0.08 | 52.431892 | 52.460034 | 52.29271 | 0 |
| 1776642960 | 52.346171 | 0 | 0.00 | 52.346171 | 52.346171 | 52.346171 | 0 |
| 1776556560 | 52.346171 | -0.03 | -0.05 | 52.346171 | 52.373082 | 52.346171 | 0 |
| 1776470220 | 52.373082 | 0.05 | 0.09 | 52.315736 | 52.373082 | 52.090771 | 0 |
| 1776383820 | 52.324668 | 0.09 | 0.17 | 52.213139 | 52.372234 | 52.177409 | 0 |
| 1776297420 | 52.235991 | -0.01 | -0.02 | 52.261617 | 52.35422 | 52.226411 | 0 |
| 1776211020 | 52.248167 | -0.14 | -0.27 | 52.399166 | 52.414057 | 52.22161 | 0 |
| 1776124620 | 52.387549 | -0.16 | -0.31 | 52.742354 | 52.780286 | 52.387549 | 0 |
| 1776038220 | 52.551042 | 0 | 0.00 | 52.551042 | 52.551042 | 52.546779 | 0 |
| 1775951820 | 52.551042 | 0 | 0.00 | 52.551042 | 52.551042 | 52.551042 | 0 |
| 1775865420 | 52.551042 | -0.16 | -0.31 | 52.712376 | 52.75883 | 52.532233 | 0 |
| 1775779020 | 52.712588 | -0.16 | -0.30 | 52.86882 | 52.867648 | 52.584206 | 0 |
| 1775692620 | 52.871276 | 0.05 | 0.10 | 52.830043 | 52.901492 | 52.622593 | 0 |
| 1775606220 | 52.818757 | -0.53 | -0.99 | 53.449942 | 53.450174 | 52.818757 | 0 |
| 1775519820 | 53.34747 | -0.19 | -0.36 | 53.548389 | 53.548389 | 53.34747 | 0 |
| 1775433420 | 53.541412 | 0.05 | 0.09 | 53.495638 | 53.541412 | 53.495638 | 0 |
| 1775347020 | 53.495638 | 0.07 | 0.14 | 53.495638 | 53.495638 | 53.495638 | 0 |
| 1775260620 | 53.422775 | 0 | 0.00 | 53.418442 | 53.422775 | 53.422775 | 0 |
| 1775174220 | 53.420757 | 0.24 | 0.44 | 53.160343 | 53.537077 | 53.353704 | 0 |
| 1775087820 | 53.184192 | -0.1 | -0.19 | 53.27635 | 53.294083 | 53.066601 | 0 |
| 1775001420 | 53.282904 | -0.53 | -0.98 | 53.833961 | 53.770757 | 53.282904 | 0 |
| 1774915020 | 53.808546 | 0.42 | 0.79 | 53.558626 | 53.833491 | 53.522349 | 0 |
| 1774828620 | 53.388766 | 0 | 0.00 | 53.388766 | 53.388766 | 53.388766 | 0 |
| 1774742220 | 53.388766 | 0 | 0.01 | 53.384435 | 53.388766 | 53.384435 | 0 |
| 1774655820 | 53.384435 | -0.04 | -0.08 | 53.440905 | 53.554751 | 53.384435 | 0 |
| 1774569420 | 53.427703 | 0.12 | 0.23 | 53.332352 | 53.484356 | 53.271621 | 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
