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 | -0.0431913 | -0.49281456009 | 8.7642094 | 8.7635302 | 8.7210181 | 0 | 0 | FX |
| 4 | -0.0324706 | -0.370944672608 | 8.7534887 | 8.7670408 | 8.714984 | 0 | 0 | FX |
| 12 | 0.0355163 | 0.408914773353 | 8.6855018 | 8.7812217 | 8.6621999 | 0 | 0 | FX |
| 26 | -0.0127217 | -0.145661541233 | 8.7337398 | 8.8173902 | 8.6621711 | 0 | 0 | FX |
| 52 | 0.0324615 | 0.373612114123 | 8.6885566 | 8.8173902 | 8.6350095 | 0 | 0 | FX |
| 156 | -0.0418828 | -0.477955878743 | 8.7629009 | 8.8879099 | 8.5772929 | 0 | 0 | FX |
| 260 | -0.0359416 | -0.410434685454 | 8.7569597 | 8.9239555 | 8.5566493 | 0 | 0 | FX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781222220 | 8.745547 | -0.01 | -0.09 | 8.745547 | 8.7535235 | 8.745547 | 0 |
| 1781135820 | 8.7535235 | 0.01 | 0.07 | 8.7535235 | 8.7535235 | 8.747099 | 0 |
| 1781049420 | 8.747099 | 0 | 0.05 | 8.747099 | 8.747099 | 8.7423166 | 0 |
| 1780963020 | 8.7423166 | -0.01 | -0.11 | 8.7423166 | 8.7521805 | 8.7423166 | 0 |
| 1780876620 | 8.7521805 | 0 | 0.00 | 8.7521805 | 8.7521805 | 8.7521805 | 0 |
| 1780790220 | 8.7521805 | 0 | 0.00 | 8.7521805 | 8.7521805 | 8.7521805 | 0 |
| 1780703820 | 8.7521805 | 0.01 | 0.10 | 8.7642094 | 8.7635302 | 8.7521805 | 0 |
| 1780617420 | 8.7436154 | -0 | -0.05 | 8.7436154 | 8.7481172 | 8.7436154 | 0 |
| 1780531020 | 8.7481172 | -0 | -0.01 | 8.7481172 | 8.7488192 | 8.7481172 | 0 |
| 1780444620 | 8.7488192 | -0 | -0.04 | 8.761998 | 8.7619981 | 8.7488192 | 0 |
| 1780358220 | 8.7521414 | 0 | 0.01 | 8.7521414 | 8.7521414 | 8.7510736 | 0 |
| 1780271820 | 8.7510736 | 0 | 0.00 | 8.7510736 | 8.7510736 | 8.7510736 | 0 |
| 1780185420 | 8.7510736 | 0 | 0.00 | 8.7510736 | 8.7510736 | 8.7510736 | 0 |
| 1780099020 | 8.7510736 | 0 | 0.06 | 8.714984 | 8.7510736 | 8.714984 | 0 |
| 1780012620 | 8.7462527 | -0 | -0.03 | 8.7634831 | 8.7634831 | 8.7462527 | 0 |
| 1779926220 | 8.749216 | 0 | 0.00 | 8.7524757 | 8.7524757 | 8.749216 | 0 |
| 1779839820 | 8.7487921 | -0 | -0.01 | 8.7487921 | 8.7500214 | 8.7487921 | 0 |
| 1779753420 | 8.7500214 | 0.03 | 0.36 | 8.7500214 | 8.7500214 | 8.718213 | 0 |
| 1779667020 | 8.718213 | -0.02 | -0.26 | 8.718213 | 8.7411171 | 8.718213 | 0 |
| 1779580620 | 8.7411171 | -0.01 | -0.13 | 8.7411171 | 8.7523502 | 8.7411171 | 0 |
| 1779494220 | 8.7523502 | 0.01 | 0.06 | 8.7523502 | 8.7523502 | 8.7469909 | 0 |
| 1779407820 | 8.7469909 | -0.01 | -0.06 | 8.7469909 | 8.7525974 | 8.7469909 | 0 |
| 1779321420 | 8.7525974 | 0 | 0.01 | 8.7525974 | 8.7525974 | 8.7514415 | 0 |
| 1779235020 | 8.7514415 | 0 | 0.03 | 8.7514415 | 8.7514415 | 8.7490433 | 0 |
| 1779148620 | 8.7490433 | -0.02 | -0.21 | 8.7490433 | 8.7670408 | 8.7490433 | 0 |
| 1779062220 | 8.7670408 | 0.01 | 0.15 | 8.7670408 | 8.7670408 | 8.7670408 | 0 |
| 1778975820 | 8.7534887 | 0 | 0.00 | 8.7534887 | 8.7534887 | 8.7534887 | 0 |
| 1778889420 | 8.7534887 | 0 | 0.03 | 8.7534887 | 8.7534887 | 8.7512492 | 0 |
| 1778803020 | 8.7512492 | 0 | 0.01 | 8.7512492 | 8.7512492 | 8.7499946 | 0 |
| 1778716620 | 8.7499946 | -0 | -0.01 | 8.7511713 | 8.7511713 | 8.7499946 | 0 |
| 1778630220 | 8.7507985 | -0 | -0.00 | 8.752486 | 8.752486 | 8.7494197 | 0 |
| 1778543820 | 8.7510356 | 0.02 | 0.27 | 8.7472447 | 8.7510356 | 8.7270568 | 0 |
| 1778457420 | 8.7270568 | 0 | 0.00 | 8.7270568 | 8.7270568 | 8.7270568 | 0 |
| 1778370960 | 8.7270568 | -0.02 | -0.25 | 8.7270568 | 8.7493094 | 8.7270568 | 0 |
| 1778284620 | 8.7493094 | -0.02 | -0.18 | 8.7783542 | 8.7783542 | 8.7493094 | 0 |
| 1778198220 | 8.7647163 | 0.01 | 0.14 | 8.7527575 | 8.7647163 | 8.752206 | 0 |
| 1778111820 | 8.752206 | 0 | 0.05 | 8.7314697 | 8.752206 | 8.7314697 | 0 |
| 1778025420 | 8.7475999 | -0.01 | -0.06 | 8.7529149 | 8.7529484 | 8.7475999 | 0 |
| 1777939020 | 8.7529484 | 0 | 0.01 | 8.7529484 | 8.7529484 | 8.7522999 | 0 |
| 1777852620 | 8.7522999 | 0 | 0.00 | 8.7522999 | 8.7522999 | 8.7522999 | 0 |
| 1777766220 | 8.7522999 | 0 | 0.00 | 8.7522999 | 8.7522999 | 8.7522999 | 0 |
| 1777679820 | 8.7522999 | 0 | 0.00 | 8.7522999 | 8.7522999 | 8.7522999 | 0 |
| 1777593420 | 8.7522999 | -0 | -0.01 | 8.7522999 | 8.7530754 | 8.7522999 | 0 |
| 1777507020 | 8.7530754 | 0 | 0.05 | 8.7530754 | 8.7530754 | 8.7484021 | 0 |
| 1777420620 | 8.7484021 | -0.02 | -0.22 | 8.7710465 | 8.7797377 | 8.7484021 | 0 |
| 1777334220 | 8.7681283 | 0.03 | 0.38 | 8.7535664 | 8.7681283 | 8.735338 | 0 |
| 1777247820 | 8.735338 | -0.01 | -0.14 | 8.735338 | 8.735338 | 8.735338 | 0 |
| 1777161420 | 8.7477255 | 0 | 0.00 | 8.7477255 | 8.7477255 | 8.7477255 | 0 |
| 1777075020 | 8.7477255 | -0 | -0.04 | 8.7477255 | 8.7508507 | 8.7477255 | 0 |
| 1776988620 | 8.7508507 | -0 | -0.04 | 8.7804836 | 8.7804836 | 8.7508507 | 0 |
| 1776902220 | 8.7546932 | 0.01 | 0.06 | 8.761355 | 8.761355 | 8.7546932 | 0 |
| 1776815820 | 8.7490648 | 0 | 0.01 | 8.7407067 | 8.7498086 | 8.7407067 | 0 |
| 1776729420 | 8.7478712 | -0.02 | -0.19 | 8.7790561 | 8.7790561 | 8.7478712 | 0 |
| 1776642960 | 8.7647033 | 0 | 0.00 | 8.7647033 | 8.7647033 | 8.7647033 | 0 |
| 1776556560 | 8.7647033 | 0.02 | 0.17 | 8.7647033 | 8.7647033 | 8.7494701 | 0 |
| 1776470220 | 8.7494701 | 0 | 0.00 | 8.7278363 | 8.7494701 | 8.7478754 | 0 |
| 1776383820 | 8.7492041 | -0 | -0.00 | 8.7278363 | 8.7492041 | 8.7278363 | 0 |
| 1776297420 | 8.7494745 | 0 | 0.02 | 8.7543572 | 8.7543572 | 8.7494745 | 0 |
| 1776211020 | 8.7474205 | 0.01 | 0.07 | 8.7474205 | 8.7474205 | 8.7413393 | 0 |
| 1776124620 | 8.7413393 | 0 | 0.05 | 8.7668725 | 8.7668725 | 8.7370529 | 0 |
| 1776038220 | 8.7370529 | -0.01 | -0.11 | 8.7370529 | 8.7370529 | 8.7370529 | 0 |
| 1775951820 | 8.7470449 | 0 | 0.00 | 8.7470449 | 8.7470449 | 8.7470449 | 0 |
| 1775865420 | 8.7470449 | 0.01 | 0.09 | 8.7470449 | 8.7470449 | 8.7388112 | 0 |
| 1775779020 | 8.7388112 | -0.01 | -0.07 | 8.7440864 | 8.7446035 | 8.7388112 | 0 |
| 1775692620 | 8.7446035 | -0.01 | -0.08 | 8.6621998 | 8.7446035 | 8.6621998 | 0 |
| 1775606220 | 8.7517312 | 0.02 | 0.25 | 8.7517312 | 8.7517312 | 8.730169 | 0 |
| 1775519820 | 8.730169 | 0 | 0.00 | 8.730169 | 8.730169 | 8.730169 | 0 |
| 1775433420 | 8.730169 | 0 | 0.00 | 8.730169 | 8.730169 | 8.730169 | 0 |
| 1775347020 | 8.730169 | 0 | 0.00 | 8.730169 | 8.730169 | 8.730169 | 0 |
| 1775260620 | 8.730169 | -0.02 | -0.24 | 8.730169 | 8.730169 | 8.730169 | 0 |
| 1775174220 | 8.7511402 | 0 | 0.04 | 8.7525276 | 8.7525276 | 8.7511402 | 0 |
| 1775087820 | 8.7480768 | 0 | 0.02 | 8.7480768 | 8.7480768 | 8.746053 | 0 |
| 1775001420 | 8.746053 | -0.03 | -0.30 | 8.7612042 | 8.7612042 | 8.746053 | 0 |
| 1774915020 | 8.7724043 | 0.02 | 0.25 | 8.7496794 | 8.7791075 | 8.7491568 | 0 |
| 1774828620 | 8.7506299 | 0 | 0.00 | 8.7506299 | 8.7506299 | 8.7506299 | 0 |
| 1774742220 | 8.7506299 | 0 | 0.00 | 8.7506299 | 8.7506299 | 8.7506299 | 0 |
| 1774655820 | 8.7506299 | 0.01 | 0.11 | 8.7433778 | 8.7506299 | 8.7367495 | 0 |
| 1774569420 | 8.7407632 | -0.01 | -0.17 | 8.7812217 | 8.7812217 | 8.7407632 | 0 |
| 1774483020 | 8.7552915 | 0.02 | 0.25 | 8.7326805 | 8.7552915 | 8.7326806 | 0 |
| 1774396620 | 8.7335454 | -0 | -0.03 | 8.7281137 | 8.752314 | 8.7281139 | 0 |
| 1774310220 | 8.736371 | 0 | 0.02 | 8.7629713 | 8.7629713 | 8.736371 | 0 |
| 1774223820 | 8.7348488 | 0 | 0.00 | 8.7348488 | 8.7348488 | 8.7348488 | 0 |
| 1774137420 | 8.7348488 | -0.01 | -0.15 | 8.7348488 | 8.7475647 | 8.7348488 | 0 |
| 1774051020 | 8.7475647 | -0.01 | -0.07 | 8.6855018 | 8.7475647 | 8.690574 | 0 |
| 1773964620 | 8.7539269 | -0.01 | -0.10 | 8.8037435 | 8.8037435 | 8.7539269 | 0 |
| 1773878220 | 8.762663 | 0.04 | 0.44 | 8.7292745 | 8.762663 | 8.7247362 | 0 |
| 1773791820 | 8.7245094 | -0.02 | -0.27 | 8.7400266 | 8.7421208 | 8.7245094 | 0 |
| 1773705420 | 8.748552 | -0 | -0.01 | 8.767906 | 8.7646896 | 8.748552 | 0 |
| 1773619020 | 8.7492916 | -0 | -0.05 | 8.7492916 | 8.7492916 | 8.7492916 | 0 |
| 1773532620 | 8.753451 | 0 | 0.00 | 8.753451 | 8.753451 | 8.753451 | 0 |
| 1773446220 | 8.753451 | -0.03 | -0.32 | 8.7797974 | 8.7797974 | 8.753451 | 0 |
| 1773359820 | 8.7812079 | 0.03 | 0.38 | 8.7816489 | 8.782924 | 8.7593769 | 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
