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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734456600 | 6213.125 | 208 | 3.46 | 6092.5 | 6678.875 | 5878.625 | 1713 |
| 1734370200 | 6005.125 | -0.13 | -0.00 | 6005.125 | 6005.125 | 6005.125 | 85 |
| 1734111000 | 6005.25 | -275.63 | -4.39 | 6060 | 6242.625 | 5431.625 | 1286 |
| 1734024600 | 6280.875 | 219.5 | 3.62 | 5916.75 | 6571.875 | 5908 | 1194 |
| 1733938200 | 6061.375 | 128 | 2.16 | 5767.5 | 6070.375 | 5623.875 | 940 |
| 1733851800 | 5933.375 | -6.88 | -0.12 | 5851.25 | 6071.625 | 5614.5 | 2261 |
| 1733765400 | 5940.25 | 82.5 | 1.41 | 5711.25 | 5961.25 | 5638.125 | 1316 |
| 1733506200 | 5857.75 | 175.63 | 3.09 | 5760 | 5918.875 | 5555.625 | 4093 |
| 1733419800 | 5682.125 | 69.75 | 1.24 | 5589.5 | 5815.875 | 5547.375 | 2656 |
| 1733333400 | 5612.375 | 200.88 | 3.71 | 5500 | 5830.75 | 5287.75 | 1786 |
| 1733247000 | 5411.5 | 30.38 | 0.56 | 5381 | 5759 | 4725.875 | 1070 |
| 1733160600 | 5381.125 | 280.88 | 5.51 | 5051.75 | 5478.5 | 5010.5 | 3581 |
| 1732901400 | 5100.25 | 24.5 | 0.48 | 4994 | 5124.5 | 4957.75 | 330 |
| 1732815000 | 5075.75 | -99.75 | -1.93 | 5060.5 | 5214.375 | 4943.125 | 915 |
| 1732728600 | 5175.5 | -88.13 | -1.67 | 5245 | 5788 | 4773.75 | 829 |
| 1732642200 | 5263.625 | 322.25 | 6.52 | 4986.5 | 5320.5 | 4390.5 | 4919 |
| 1732555800 | 4941.375 | 100.38 | 2.07 | 5016.25 | 5093.25 | 4849.125 | 4373 |
| 1732296600 | 4841 | -56.75 | -1.16 | 5020.25 | 5027.5 | 4730.5 | 3655 |
| 1732210200 | 4897.75 | 113.5 | 2.37 | 4924 | 5188.5 | 4628.25 | 3337 |
| 1732123800 | 4784.25 | -13.63 | -0.28 | 4954.5 | 5162.25 | 4684.875 | 2188 |
| 1732037400 | 4797.875 | -102.63 | -2.09 | 4832.75 | 4977.625 | 4608.375 | 2039 |
| 1731951000 | 4900.5 | -24.13 | -0.49 | 4899.5 | 4971.25 | 4734.75 | 1239 |
| 1731691800 | 4924.625 | -322.88 | -6.15 | 5153.5 | 5261.75 | 4900.125 | 10337 |
| 1731605400 | 5247.5 | 124.38 | 2.43 | 5193.25 | 5425.375 | 5039.25 | 3972 |
| 1731519000 | 5123.125 | 116.88 | 2.33 | 5111 | 5126.125 | 4963 | 2270 |
| 1731432600 | 5006.25 | 121 | 2.48 | 4880 | 5360.875 | 4409.125 | 4077 |
| 1731346200 | 4885.25 | -203.13 | -3.99 | 5065.75 | 5205.125 | 4451.375 | 3945 |
| 1731087000 | 5088.375 | -48 | -0.93 | 5187.25 | 5309 | 5008.25 | 11199 |
| 1731000600 | 5136.375 | 300.63 | 6.22 | 5008 | 5140.875 | 4940.25 | 3866 |
| 1730914200 | 4835.75 | 120.38 | 2.55 | 4823.75 | 4991.875 | 4676.25 | 8596 |
| 1730827800 | 4715.375 | 166.63 | 3.66 | 4611 | 4843.5 | 4523 | 2572 |
| 1730741400 | 4548.75 | -201.75 | -4.25 | 4650.5 | 4682.5 | 4469.5 | 2002 |
| 1730482200 | 4750.5 | 121.25 | 2.62 | 4665 | 4810.5 | 4488.5 | 5240 |
| 1730395800 | 4629.25 | -1 | -17.79 | 4946.5 | 5033.125 | 4486.75 | 12748 |
| 1730309400 | 5631 | 232.63 | 4.31 | 5789.75 | 5831.5 | 5507.25 | 13739 |
| 1730223000 | 5398.375 | 47.25 | 0.88 | 5338.25 | 5419.375 | 5223.25 | 3870 |
| 1730136600 | 5351.125 | -88.88 | -1.63 | 5444 | 5513.125 | 5333.75 | 3666 |
| 1729873800 | 5440 | 221.13 | 4.24 | 5222 | 5503.625 | 5080.125 | 2647 |
| 1729787400 | 5218.875 | -141.13 | -2.63 | 5300 | 5452.75 | 5111.5 | 1863 |
| 1729701000 | 5360 | 77.63 | 1.47 | 5326 | 5482.875 | 5290.625 | 4396 |
| 1729614600 | 5282.375 | 441.13 | 9.11 | 4983.75 | 5402.75 | 4922.75 | 10056 |
| 1729528200 | 4841.25 | -132.25 | -2.66 | 4960 | 5470.375 | 4795.125 | 3028 |
| 1729269000 | 4973.5 | -2.75 | -0.06 | 4984 | 5103.125 | 4750.625 | 3092 |
| 1729182600 | 4976.25 | 78.25 | 1.60 | 4980 | 5246.625 | 4913.25 | 3585 |
| 1729096200 | 4898 | -18.88 | -0.38 | 5021.25 | 5186.375 | 4714.375 | 4213 |
| 1729009800 | 4916.875 | -112.88 | -2.24 | 5012.75 | 5111.75 | 4867.625 | 4569 |
| 1728923400 | 5029.75 | 151.25 | 3.10 | 4943 | 5192.5 | 4928.5 | 2419 |
| 1728664200 | 4878.5 | -41.75 | -0.85 | 4924 | 4949.125 | 4809.375 | 1993 |
| 1728577800 | 4920.25 | -98.13 | -1.96 | 4977.25 | 5468.875 | 4341.75 | 1143 |
| 1728491400 | 5018.375 | 197 | 4.09 | 4872.25 | 5036.125 | 4798.625 | 2166 |
| 1728405000 | 4821.375 | -72.88 | -1.49 | 4789 | 4863.25 | 4538.5 | 2148 |
| 1728318600 | 4894.25 | -27.25 | -0.55 | 4888.75 | 4958.75 | 4847.625 | 569 |
| 1728059400 | 4921.5 | -21.5 | -0.43 | 4952.5 | 5080.75 | 4880.625 | 2405 |
| 1727973000 | 4943 | -15.88 | -0.32 | 4909.5 | 5425.375 | 4878.125 | 855 |
| 1727886600 | 4958.875 | -40 | -0.80 | 4979.25 | 5114.875 | 4883.5 | 2700 |
| 1727800200 | 4998.875 | -246.75 | -4.70 | 5325.25 | 5358.125 | 4952.625 | 359 |
| 1727713800 | 5245.625 | -93.5 | -1.75 | 5229 | 5314.5 | 5165.125 | 3984 |
| 1727454600 | 5339.125 | -9.75 | -0.18 | 5355 | 5457.625 | 5324.375 | 704 |
| 1727368200 | 5348.875 | -68.88 | -1.27 | 5537 | 5673.25 | 4863.125 | 2970 |
| 1727281800 | 5417.75 | 104.25 | 1.96 | 5337.25 | 5426.75 | 5258.125 | 1032 |
| 1727195400 | 5313.5 | -261 | -4.68 | 5468.75 | 5502.5 | 5198.25 | 2105 |
| 1727109000 | 5574.5 | -3.38 | -0.06 | 5503.5 | 5587.25 | 5387.125 | 1019 |
| 1726849800 | 5577.875 | -190.63 | -3.30 | 5690.5 | 5746 | 5558.625 | 657 |
| 1726763400 | 5768.5 | 257.5 | 4.67 | 5626.5 | 5929.875 | 5583.25 | 3883 |
| 1726677000 | 5511 | -170.38 | -3.00 | 5672 | 5768.25 | 5483 | 918 |
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
