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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 149114 | 2 | 1.70 | 147391 | 160150.5 | 141888 | 660 |
| 1739467800 | 146623 | 4 | 3.21 | 146033 | 153562 | 138572 | 663 |
| 1739381400 | 142064.5 | 5 | 4.19 | 136555 | 146285 | 83652 | 1231 |
| 1739295000 | 136351 | -3 | -2.66 | 150400 | 156729 | 136020 | 1298 |
| 1739208600 | 140077.25 | -2 | -1.45 | 130249.2 | 144278.85 | 109149.45 | 1057 |
| 1738949400 | 142134.2 | 23 | 19.44 | 134799.5 | 145049.25 | 123962.95 | 2612 |
| 1738863000 | 119002.2 | 23 | 24.01 | 101217.5 | 122967.85 | 96782.75 | 901 |
| 1738776600 | 95965.1 | -15 | -13.95 | 102000 | 107301.75 | 93514.8 | 874 |
| 1738690200 | 111528.4 | 51 | 86.03 | 100771 | 116589.75 | 79067.7 | 3516 |
| 1738603800 | 59951.25 | -5 | -7.94 | 54500 | 60771.3 | 43089.05 | 2082 |
| 1738344600 | 65122.55 | 10 | 18.18 | 56799.1 | 66382.85 | 55606.4 | 2756 |
| 1738258200 | 55103.4 | 3 | 5.82 | 55123.6 | 58272.2 | 53145.5 | 724 |
| 1738171800 | 52072.95 | -99.15 | -0.19 | 54906.7 | 57408.35 | 50143.1 | 1181 |
| 1738085400 | 52172.1 | 8 | 19.59 | 47500 | 54049.55 | 44023.2 | 1372 |
| 1737999000 | 43626 | -15 | -26.17 | 47384.2 | 49229.95 | 35460.95 | 3342 |
| 1737739800 | 59088.9 | 8 | 17.12 | 54312.5 | 60369.85 | 52795.2 | 1397 |
| 1737653400 | 50451.75 | 1 | 3.51 | 48190.5 | 53897.95 | 46707.8 | 1554 |
| 1737567000 | 48738.6 | 5 | 11.94 | 46795.6 | 49722.8 | 44430.15 | 1654 |
| 1737480600 | 43539.45 | -544.95 | -1.24 | 44238.4 | 44911.15 | 39430.85 | 937 |
| 1737394200 | 44084.4 | 3 | 7.34 | 44084.4 | 44084.4 | 44084.4 | 55 |
| 1737135000 | 41071.5 | 238.4 | 0.58 | 39006.6 | 41597.55 | 38402.15 | 870 |
| 1737048600 | 40833.1 | 5 | 16.05 | 37576.8 | 41331.55 | 36370.4 | 894 |
| 1736962200 | 35186.6 | 2 | 6.42 | 33020.5 | 37151.1 | 32699.55 | 1498 |
| 1736875800 | 33063.15 | 2 | 7.40 | 34597.6 | 36162.8 | 32291.1 | 1515 |
| 1736789400 | 30784.2 | -1 | -3.37 | 32299.4 | 32607.95 | 28946.4 | 1481 |
| 1736530200 | 31858.45 | -1 | -4.54 | 34830 | 36063 | 31324.35 | 1990 |
| 1736443800 | 33375.15 | -1 | -3.29 | 33813.9 | 35157.3 | 32427.15 | 170 |
| 1736357400 | 34510.2 | -8 | -20.45 | 36443.3 | 38580.45 | 33798.3 | 797 |
| 1736271000 | 43379.6 | -11 | -21.44 | 50104.1 | 51160.4 | 39362.55 | 2384 |
| 1736184600 | 55219.75 | -2 | -5.11 | 56943.3 | 59853.75 | 52736.35 | 786 |
| 1735925400 | 58194.9 | 7 | 15.90 | 50878.5 | 58428.7 | 49311.6 | 758 |
| 1735839000 | 50211.75 | -5 | -9.79 | 53299.9 | 54144.3 | 45027.95 | 443 |
| 1735666200 | 55662.05 | -856.75 | -1.52 | 55767 | 56636.95 | 55057.05 | 291 |
| 1735579800 | 56518.8 | -2 | -4.10 | 56337.8 | 56838.5 | 51707.7 | 337 |
| 1735320600 | 58932.75 | -3 | -5.06 | 64995.8 | 65493.5 | 55610.5 | 1506 |
| 1735061400 | 62074.35 | 460.2 | 0.75 | 62439.6 | 63981.2 | 60773.05 | 111 |
| 1734975000 | 61614.15 | 6 | 12.28 | 64670.2 | 67767.2 | 54837.2 | 1928 |
| 1734715800 | 54875.1 | 3 | 6.88 | 47224.2 | 55271.25 | 42156.75 | 1540 |
| 1734629400 | 51342.5 | -1 | -3.31 | 47244.2 | 53758.55 | 46393.75 | 1449 |
| 1734543000 | 53100.1 | 3 | 6.97 | 49198 | 55881.65 | 47554.75 | 1845 |
| 1734456600 | 49640.6 | 2 | 5.88 | 48073.7 | 50077.4 | 44215.6 | 1737 |
| 1734370200 | 46882.35 | -1 | -3.31 | 56984.6 | 57857.1 | 43184.45 | 3305 |
| 1734111000 | 48489.6 | -1 | -3.24 | 50620 | 52352.3 | 46808.4 | 1505 |
| 1734024600 | 50111.95 | 6 | 15.88 | 45839.5 | 52133.75 | 43119 | 2109 |
| 1733938200 | 43243.1 | -4 | -9.88 | 44612.2 | 48174.6 | 38267.4 | 3354 |
| 1733851800 | 47982.35 | 1 | 2.67 | 49906.6 | 52640.95 | 44789.4 | 2655 |
| 1733765400 | 46734.95 | -7 | -13.77 | 62746.8 | 68596.9 | 43925.6 | 5286 |
| 1733506200 | 54197.7 | 8 | 17.95 | 47486.1 | 54466.55 | 46777.05 | 3586 |
| 1733419800 | 45948.95 | 3 | 8.93 | 43051.1 | 46734.6 | 42426.05 | 2391 |
| 1733333400 | 42182.6 | -1 | -3.38 | 45704.8 | 47347.2 | 40619.6 | 2069 |
| 1733247000 | 43657.6 | 5 | 14.12 | 37882.4 | 44744.85 | 36064.15 | 2123 |
| 1733160600 | 38256.35 | 735.6 | 1.96 | 38510 | 40066.1 | 37071.9 | 1315 |
| 1732901400 | 37520.75 | 988.95 | 2.71 | 36406.4 | 38529.1 | 35319.3 | 783 |
| 1732815000 | 36531.8 | 699.15 | 1.95 | 36308.9 | 37002.25 | 35393.35 | 340 |
| 1732728600 | 35832.65 | -435 | -1.20 | 37563.2 | 39503.55 | 34931.1 | 3967 |
| 1732642200 | 36267.65 | 188.9 | 0.52 | 34708.1 | 36820.05 | 32469.35 | 1912 |
| 1732555800 | 36078.75 | 2 | 8.62 | 35682.1 | 40170.7 | 34857.6 | 3707 |
| 1732296600 | 33216.1 | 1 | 3.14 | 30309.8 | 33330.449 | 29456.55 | 1609 |
| 1732210200 | 32205.8 | 3 | 11.90 | 30000 | 33688.05 | 28996.1 | 1974 |
| 1732123800 | 28781.15 | -1 | -3.44 | 31819.3 | 32819.65 | 27853.15 | 2328 |
| 1732037400 | 29806.65 | -1 | -5.31 | 29006.8 | 31072.9 | 26499.1 | 2652 |
| 1731951000 | 31476.55 | -5 | -14.17 | 40633.4 | 41536.6 | 25924.25 | 6321 |
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
