Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.8 | -2.18209179834 | 265.8 | 266.4 | 255.2 | 685700 | 261.93055554 | DE |
| 4 | 18.2 | 7.52688172043 | 241.8 | 289.4 | 241.8 | 903925 | 263.77620856 | DE |
| 12 | 58.5 | 29.0322580645 | 201.5 | 289.4 | 194.95 | 831505 | 239.2369365 | DE |
| 26 | 10 | 4 | 250 | 327.3 | 184.1 | 1073532 | 241.88595849 | DE |
| 52 | 43.6 | 20.1478743068 | 216.4 | 327.3 | 184.1 | 1015971 | 239.89652371 | DE |
| 156 | -30 | -10.3448275862 | 290 | 327.3 | 149.95 | 1933953 | 212.78603578 | DE |
| 260 | -30 | -10.3448275862 | 290 | 327.3 | 149.95 | 1933953 | 212.78603578 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781886600 | 260 | -3 | -1.14 | 264.39999 | 264.6 | 260 | 2948794 |
| 1781800200 | 263 | 4 | 1.54 | 255.8 | 263.8 | 255.2 | 1335883 |
| 1781713800 | 259 | -3 | -1.15 | 262 | 263 | 257.39999 | 713191 |
| 1781627400 | 262 | -0.6 | -0.23 | 261.39999 | 263.2 | 259.8 | 706371 |
| 1781541000 | 262.6 | -0.4 | -0.15 | 256.8 | 266 | 256.8 | 268641 |
| 1781281800 | 263 | -0.8 | -0.30 | 265.8 | 266.39999 | 255.8 | 404415 |
| 1781195400 | 263.8 | -6.8 | -2.51 | 269 | 269.39999 | 262.6 | 753593 |
| 1781109000 | 270.6 | 2.6 | 0.97 | 267.6 | 272.2 | 264.8 | 356979 |
| 1781022600 | 268 | -10.6 | -3.80 | 278.6 | 280 | 267.39999 | 748297 |
| 1780936200 | 278.6 | 2.8 | 1.02 | 275 | 282.2 | 270.2 | 853852 |
| 1780677000 | 275.8 | 5.4 | 2.00 | 272 | 289.39999 | 271.6 | 3499731 |
| 1780590600 | 270.39999 | 12.4 | 4.81 | 256.6 | 271.39999 | 256.6 | 1397534 |
| 1780504200 | 258 | 3.8 | 1.49 | 251 | 261.39999 | 251 | 632703 |
| 1780417800 | 254.2 | -4.2 | -1.63 | 257.2 | 260.8 | 250.6 | 395085 |
| 1780331400 | 258.39999 | 3.4 | 1.33 | 253.2 | 259 | 251.6 | 445118 |
| 1780072200 | 255 | 5 | 2.00 | 247.6 | 256 | 242 | 2537446 |
| 1779985800 | 250 | 0.8 | 0.32 | 247 | 250 | 244 | 711855 |
| 1779899400 | 249.2 | -0.2 | -0.08 | 249.4 | 252.2 | 247.8 | 463534 |
| 1779813000 | 249.4 | 2.8 | 1.14 | 248.8 | 250.2 | 246 | 609224 |
| 1779467400 | 246.6 | 4.4 | 1.82 | 241.8 | 246.6 | 241.8 | 341125 |
| 1779381000 | 242.2 | -2.2 | -0.90 | 244.4 | 245.8 | 242.2 | 438242 |
| 1779294600 | 244.4 | 2 | 0.83 | 240.8 | 244.4 | 239.6 | 404106 |
| 1779208200 | 242.4 | 0 | 0.00 | 241.6 | 245.8 | 240 | 475325 |
| 1779121800 | 242.4 | 5.4 | 2.28 | 231.4 | 243.6 | 231.4 | 500076 |
| 1778862600 | 237 | -0.4 | -0.17 | 235 | 239.8 | 235 | 332276 |
| 1778776200 | 237.4 | 6.4 | 2.77 | 236 | 240.6 | 232.6 | 329187 |
| 1778689800 | 231 | 1 | 0.43 | 232 | 233.8 | 230.2 | 350775 |
| 1778603400 | 230 | -3.4 | -1.46 | 232.8 | 232.8 | 229 | 641059 |
| 1778517000 | 233.4 | -0.4 | -0.17 | 231.6 | 236.6 | 231.6 | 286726 |
| 1778257800 | 233.8 | 1.2 | 0.52 | 230 | 235 | 230 | 189062 |
| 1778171400 | 232.6 | 2.6 | 1.13 | 230 | 234.2 | 229.4 | 283624 |
| 1778085000 | 230 | 2 | 0.88 | 229 | 234.4 | 228.4 | 403183 |
| 1777998600 | 228 | -2 | -0.87 | 226.8 | 230.4 | 226.8 | 650753 |
| 1777653000 | 230 | 0.6 | 0.26 | 230 | 230.6 | 227.2 | 175553 |
| 1777566600 | 229.4 | 1.6 | 0.70 | 226.4 | 234.8 | 225.6 | 513623 |
| 1777480200 | 227.8 | -3.2 | -1.39 | 230 | 232.2 | 224.8 | 320899 |
| 1777393800 | 231 | 1.6 | 0.70 | 231 | 249 | 228.4 | 559961 |
| 1777307400 | 229.4 | -1.6 | -0.69 | 231.8 | 233.2 | 223.8 | 456362 |
| 1777048200 | 231 | -5.4 | -2.28 | 234 | 237.2 | 230.2 | 617027 |
| 1776961800 | 236.4 | 3.8 | 1.63 | 231.8 | 238.2 | 230.2 | 555603 |
| 1776875400 | 232.6 | -4.6 | -1.94 | 236.4 | 238 | 230.8 | 512614 |
| 1776789000 | 237.2 | 2.4 | 1.02 | 234 | 238.2 | 234 | 571941 |
| 1776702600 | 234.8 | -5.2 | -2.17 | 239 | 242 | 234.6 | 469509 |
| 1776443400 | 240 | 0.6 | 0.25 | 239.4 | 242.4 | 238.8 | 804406 |
| 1776357000 | 239.4 | 7.4 | 3.19 | 232.8 | 243.2 | 232.8 | 813208 |
| 1776270600 | 232 | -1 | -0.43 | 232.2 | 236.8 | 230.6 | 5170629 |
| 1776184200 | 233 | 9.4 | 4.20 | 216.4 | 233 | 216.4 | 1328588 |
| 1776097800 | 223.6 | 1.8 | 0.81 | 220 | 225.2 | 220 | 2134145 |
| 1775838600 | 221.8 | 0.8 | 0.36 | 213.6 | 226.2 | 213.6 | 526657 |
| 1775752200 | 221 | 4 | 1.84 | 215.4 | 221 | 214.4 | 671150 |
| 1775665800 | 217 | 7 | 3.33 | 219.2 | 222.4 | 215 | 654166 |
| 1775579400 | 210 | 5.1 | 2.49 | 205 | 212 | 205 | 1880202 |
| 1775147400 | 204.9 | 3.9 | 1.94 | 198 | 204.9 | 197.9 | 1000998 |
| 1775061000 | 201 | 1.15 | 0.58 | 206.5 | 208.3 | 201 | 1020050 |
| 1774974600 | 199.85 | -3.85 | -1.89 | 203 | 204.3 | 199.85 | 1082552 |
| 1774888200 | 203.7 | 2.7 | 1.34 | 198.3 | 204.6 | 198 | 934045 |
| 1774632600 | 201 | -1.1 | -0.54 | 201.5 | 202.7 | 194.95 | 1331426 |
| 1774546200 | 202.1 | -8 | -3.81 | 207.5 | 210.3 | 202.1 | 1329223 |
| 1774459800 | 210.1 | 6.6 | 3.24 | 210 | 213.9 | 204.1 | 1107987 |
| 1774373400 | 203.5 | 6.5 | 3.30 | 193.35 | 205.1 | 193.35 | 1266039 |
| 1774287000 | 197 | 4.25 | 2.20 | 187.85 | 197.05 | 184.1 | 2315466 |
| 1774027800 | 192.75 | 2.1 | 1.10 | 191.9 | 195.15 | 186 | 8285320 |
| 1773941400 | 190.65 | -8.3 | -4.17 | 192.45 | 198.95 | 190.65 | 2246930 |
| 1773855000 | 198.95 | 0.8 | 0.40 | 203.7 | 203.7 | 193.95 | 1310883 |
| 1773768600 | 198.15 | -11.45 | -5.46 | 206.3 | 212.2 | 196.7 | 4387338 |
| 1773682200 | 209.6 | -8.6 | -3.94 | 217 | 217 | 204.5 | 6013681 |
| 1773423000 | 218.2 | -4.8 | -2.15 | 221.9 | 226.1 | 214.5 | 3069757 |
| 1773336600 | 223 | -3.4 | -1.50 | 227.3 | 233.7 | 220.1 | 3689493 |
| 1773250200 | 226.4 | -69.5 | -23.49 | 273.5 | 273.5 | 226.4 | 4596176 |
| 1773163800 | 295.89999 | 12.9 | 4.56 | 284.6 | 295.89999 | 284.6 | 859660 |
| 1773077400 | 283 | -0.8 | -0.28 | 275.7 | 283.2 | 273.39999 | 657737 |
| 1772818200 | 283.8 | -7 | -2.41 | 293.7 | 293.7 | 283.8 | 527907 |
| 1772731800 | 290.8 | -5.8 | -1.96 | 297.89999 | 298.3 | 290.8 | 383918 |
| 1772645400 | 296.6 | 5.3 | 1.82 | 289.5 | 296.6 | 287.39999 | 695099 |
| 1772559000 | 291.3 | -7.4 | -2.48 | 294.39999 | 294.39999 | 282.89999 | 676942 |
| 1772472600 | 298.7 | -10 | -3.24 | 301.8 | 308.5 | 298 | 583938 |
| 1772213400 | 308.7 | 3.8 | 1.25 | 302.3 | 310 | 299.1 | 766923 |
| 1772127000 | 304.89999 | 0.9 | 0.30 | 302.3 | 305.39999 | 300 | 328065 |
| 1772040600 | 304 | 4 | 1.33 | 300 | 304 | 299.3 | 515317 |
| 1771954200 | 300 | 1 | 0.33 | 298 | 301.89999 | 296.6 | 598398 |
| 1771867800 | 299 | -5 | -1.64 | 303.3 | 305.89999 | 298.3 | 611530 |
| 1771608600 | 304 | -0.1 | -0.03 | 301 | 305.1 | 299.8 | 391345 |
| 1771522200 | 304.1 | -1 | -0.33 | 304.5 | 306.2 | 299.5 | 394812 |
| 1771435800 | 305.1 | 3.3 | 1.09 | 301.6 | 305.1 | 299.8 | 689392 |
| 1771349400 | 301.8 | 9 | 3.07 | 294.5 | 301.8 | 291 | 885202 |
| 1771263000 | 292.8 | -7.2 | -2.40 | 300 | 301.5 | 292.8 | 949902 |
| 1771003800 | 300 | -6 | -1.96 | 303.89999 | 305.2 | 293.39999 | 1662962 |
| 1770917400 | 306 | -2 | -0.65 | 302.89999 | 312.8 | 302.89999 | 990591 |
| 1770831000 | 308 | -10 | -3.14 | 314.3 | 314.3 | 303.3 | 1370032 |
| 1770744600 | 318 | 0.3 | 0.09 | 317.8 | 320 | 316.6 | 537121 |
| 1770658200 | 317.7 | 3.5 | 1.11 | 314.2 | 319 | 314.2 | 472217 |
| 1770399000 | 314.2 | -4.2 | -1.32 | 315 | 315.7 | 307.89999 | 896804 |
| 1770312600 | 318.39999 | -8.2 | -2.51 | 325.2 | 326 | 313.7 | 516774 |
| 1770226200 | 326.6 | 1.6 | 0.49 | 325 | 326.6 | 320.89999 | 462414 |
| 1770139800 | 325 | 2 | 0.62 | 322 | 327.3 | 321.1 | 924121 |
| 1770053400 | 323 | 6 | 1.89 | 313.8 | 323 | 313.8 | 699949 |
| 1769794200 | 317 | 4 | 1.28 | 313.1 | 320 | 308.89999 | 1020375 |
| 1769707800 | 313 | 36 | 13.00 | 288.2 | 319 | 288.2 | 4387822 |
| 1769621400 | 277 | -1 | -0.36 | 278.3 | 278.6 | 274 | 443218 |
| 1769535000 | 278 | 1.7 | 0.62 | 277.89999 | 279.39999 | 274.39999 | 833122 |
| 1769448600 | 276.3 | 4.2 | 1.54 | 268.8 | 277 | 267.89999 | 554554 |
| 1769189400 | 272.1 | 6 | 2.25 | 267.39999 | 272.1 | 263.5 | 289865 |
| 1769103000 | 266.1 | 1.6 | 0.60 | 263.5 | 267.89999 | 263.5 | 424998 |
| 1769016600 | 264.5 | 2 | 0.76 | 263.8 | 266.2 | 259.2 | 268588 |
| 1768930200 | 262.5 | -2.5 | -0.94 | 265 | 265.6 | 260.6 | 398127 |
| 1768843800 | 265 | -7 | -2.57 | 268.39999 | 269.1 | 265 | 392902 |
| 1768584600 | 272 | 0.7 | 0.26 | 267.89999 | 272.5 | 267.89999 | 342852 |
| 1768498200 | 271.3 | 0.8 | 0.30 | 272.89999 | 272.89999 | 266.2 | 138409 |
| 1768411800 | 270.5 | -1.2 | -0.44 | 271.5 | 275 | 268.89999 | 393921 |
| 1768325400 | 271.7 | 0.9 | 0.33 | 269.7 | 271.7 | 266.5 | 337252 |
| 1768239000 | 270.8 | -3.2 | -1.17 | 264.1 | 272.2 | 264.1 | 284170 |
| 1767979800 | 274 | 2.3 | 0.85 | 268.8 | 276 | 268.8 | 341415 |
| 1767893400 | 271.7 | -3.1 | -1.13 | 263.2 | 273.8 | 263.2 | 376659 |
| 1767807000 | 274.8 | 2.8 | 1.03 | 273 | 276.89999 | 268.5 | 674015 |
| 1767720600 | 272 | -1.2 | -0.44 | 269.3 | 275.2 | 269.3 | 301366 |
| 1767634200 | 273.2 | 11.2 | 4.27 | 264.3 | 277.8 | 263 | 1815491 |
| 1767375000 | 262 | -4.6 | -1.73 | 265.3 | 266.2 | 260.7 | 275413 |
| 1767202200 | 266.6 | -1.9 | -0.71 | 267 | 267.7 | 263.5 | 142324 |
| 1767115800 | 268.5 | 4 | 1.51 | 265 | 269.6 | 264.39999 | 967443 |
| 1767029400 | 264.5 | 2.3 | 0.88 | 249.9 | 265.39999 | 249.9 | 312946 |
| 1766597400 | 262.2 | 0.5 | 0.19 | 261.89999 | 265.39999 | 261.2 | 656750 |
| 1766511000 | 261.7 | 3.6 | 1.39 | 262 | 262.7 | 257.8 | 897836 |
| 1766424600 | 258.1 | 2.6 | 1.02 | 254.4 | 260.3 | 253.8 | 998012 |
| 1766165400 | 255.5 | 4.1 | 1.63 | 250 | 255.6 | 247.7 | 1344205 |
| 1766079000 | 251.4 | 5.1 | 2.07 | 244.9 | 251.4 | 241.5 | 1072900 |
| 1765992600 | 246.3 | 2.3 | 0.94 | 243 | 249.7 | 240.9 | 1417553 |
| 1765906200 | 244 | -1.7 | -0.69 | 246.2 | 246.2 | 243.2 | 1386407 |
| 1765819800 | 245.7 | -1.6 | -0.65 | 247.1 | 248 | 245 | 310808 |
| 1765560600 | 247.3 | -1.1 | -0.44 | 246 | 250.2 | 244.5 | 227977 |
| 1765474200 | 248.4 | -3.1 | -1.23 | 250.4 | 252.8 | 247.4 | 323662 |
| 1765387800 | 251.5 | 1.1 | 0.44 | 240.7 | 254.5 | 238.6 | 565145 |
| 1765301400 | 250.4 | -0.1 | -0.04 | 246.3 | 254 | 246.3 | 565859 |
| 1765215000 | 250.5 | -5.4 | -2.11 | 251.5 | 255.3 | 248.4 | 784174 |
| 1764955800 | 255.9 | -1.5 | -0.58 | 254.4 | 258.1 | 253.4 | 413191 |
| 1764869400 | 257.39999 | 1.8 | 0.70 | 255 | 257.39999 | 250.3 | 583009 |
| 1764783000 | 255.6 | -1.1 | -0.43 | 255.4 | 257.2 | 253.6 | 322249 |
| 1764696600 | 256.7 | -4.6 | -1.76 | 260.8 | 263.1 | 255.2 | 1030478 |
| 1764610200 | 261.3 | -5.4 | -2.02 | 263.89999 | 265 | 257.6 | 797691 |
| 1764351000 | 266.7 | 12.2 | 4.79 | 254.6 | 266.7 | 254.6 | 2715689 |
| 1764264600 | 254.5 | -3.1 | -1.20 | 258 | 258 | 253.5 | 332975 |
| 1764178200 | 257.6 | 3.2 | 1.26 | 254.4 | 258 | 253.3 | 1652256 |
| 1764091800 | 254.4 | 8.2 | 3.33 | 247 | 254.4 | 247 | 1258618 |
| 1764005400 | 246.2 | -1.4 | -0.57 | 246.3 | 255.5 | 245 | 2503022 |
| 1763746200 | 247.6 | 16.8 | 7.28 | 230.6 | 252.9 | 230.5 | 2395109 |
| 1763659800 | 230.8 | 2.8 | 1.23 | 228.7 | 232.4 | 226.1 | 1990794 |
| 1763573400 | 228 | 0.5 | 0.22 | 227 | 228.4 | 221.4 | 2075018 |
| 1763487000 | 227.5 | -1 | -0.44 | 226 | 231.2 | 226 | 1574240 |
| 1763400600 | 228.5 | 1.2 | 0.53 | 226.6 | 230.8 | 226.4 | 503582 |
| 1763141400 | 227.3 | -2.7 | -1.17 | 225.1 | 229.4 | 218.9 | 1202195 |
| 1763055000 | 230 | -2.1 | -0.90 | 229.5 | 233 | 227.2 | 496462 |
| 1762968600 | 232.1 | 0.1 | 0.04 | 229.9 | 236.5 | 229.1 | 680244 |
| 1762882200 | 232 | 1.4 | 0.61 | 230 | 233.3 | 230 | 893052 |
| 1762795800 | 230.6 | 0.4 | 0.17 | 231.5 | 233.4 | 230.6 | 485255 |
| 1762536600 | 230.2 | -0.4 | -0.17 | 230 | 233.6 | 229 | 311741 |
| 1762450200 | 230.6 | -4.8 | -2.04 | 233 | 235.2 | 230.6 | 336867 |
| 1762363800 | 235.4 | 2.5 | 1.07 | 229.9 | 235.8 | 229.9 | 699674 |
| 1762277400 | 232.9 | -3.7 | -1.56 | 235 | 236 | 231.9 | 596792 |
| 1762191000 | 236.6 | -3.1 | -1.29 | 237.9 | 244.5 | 236.6 | 544490 |
| 1761931800 | 239.7 | 1.7 | 0.71 | 235.8 | 240.8 | 235.6 | 580633 |
| 1761845400 | 238 | -2 | -0.83 | 241.2 | 244.4 | 238 | 839196 |
| 1761759000 | 240 | -3.7 | -1.52 | 237.7 | 245.1 | 237.7 | 2496483 |
| 1761672600 | 243.7 | 3.8 | 1.58 | 239 | 245.4 | 239 | 539115 |
| 1761586200 | 239.9 | 0.7 | 0.29 | 239 | 242 | 237.4 | 296493 |
| 1761323400 | 239.2 | 0.5 | 0.21 | 238 | 240 | 232.7 | 411537 |
| 1761237000 | 238.7 | 3.8 | 1.62 | 238 | 239.5 | 233.8 | 621420 |
| 1761150600 | 234.9 | 0.4 | 0.17 | 233.3 | 239.1 | 233.3 | 979122 |
| 1761064200 | 234.5 | -2.4 | -1.01 | 235.5 | 240.1 | 234.5 | 504276 |
| 1760977800 | 236.9 | 1.3 | 0.55 | 235 | 241.6 | 233.3 | 564258 |
| 1760718600 | 235.6 | -2.9 | -1.22 | 235 | 238.9 | 233.9 | 515854 |
| 1760632200 | 238.5 | -1.4 | -0.58 | 238.7 | 245.8 | 233.3 | 815671 |
| 1760545800 | 239.9 | 1.7 | 0.71 | 242.9 | 243.8 | 239.9 | 710146 |
| 1760459400 | 238.2 | 1.3 | 0.55 | 233.4 | 242.5 | 233.4 | 585474 |
| 1760373000 | 236.9 | 10.7 | 4.73 | 225 | 236.9 | 225 | 418566 |
| 1760113800 | 226.2 | -5.1 | -2.20 | 228.7 | 233 | 226.2 | 1556092 |
| 1760027400 | 231.3 | -2.4 | -1.03 | 232.6 | 241.6 | 231.2 | 979675 |
| 1759941000 | 233.7 | -2 | -0.85 | 232.6 | 236.5 | 232.6 | 722235 |
| 1759854600 | 235.7 | 0 | 0.00 | 234.6 | 237.3 | 233.6 | 875839 |
| 1759768200 | 235.7 | -1.7 | -0.72 | 238.7 | 240 | 235.3 | 526693 |
| 1759509000 | 237.4 | -3.9 | -1.62 | 240.9 | 245.7 | 234.6 | 1231111 |
| 1759422600 | 241.3 | -5.2 | -2.11 | 246.2 | 246.5 | 239.9 | 533461 |
| 1759336200 | 246.5 | 1.5 | 0.61 | 242.6 | 247.4 | 241.5 | 621592 |
| 1759249800 | 245 | 1.6 | 0.66 | 238.6 | 247.2 | 238.6 | 614519 |
| 1759163400 | 243.4 | 2 | 0.83 | 240.3 | 246.7 | 239.7 | 495177 |
| 1758904200 | 241.4 | 5 | 2.12 | 235.5 | 241.4 | 235.3 | 763768 |
| 1758817800 | 236.4 | 1.8 | 0.77 | 243.7 | 247.6 | 234.6 | 1252395 |
| 1758731400 | 234.6 | -1.4 | -0.59 | 232.1 | 237.2 | 231.3 | 11056158 |
| 1758645000 | 236 | -0.8 | -0.34 | 236.8 | 238.4 | 234.4 | 247975 |
| 1758558600 | 236.8 | -0.6 | -0.25 | 234.6 | 241 | 233.9 | 374836 |
| 1758299400 | 237.4 | -7.3 | -2.98 | 238.5 | 243.9 | 235.4 | 1083355 |
| 1758213000 | 244.7 | 0.5 | 0.20 | 245.1 | 248.7 | 236.3 | 259572 |
| 1758126600 | 244.2 | 1.5 | 0.62 | 242.7 | 245.8 | 234.7 | 203233 |
| 1758040200 | 242.7 | -4.5 | -1.82 | 243.5 | 246.6 | 237.8 | 285578 |
| 1757953800 | 247.2 | 12 | 5.10 | 233.6 | 249.9 | 233.6 | 742553 |
| 1757694600 | 235.2 | -7.3 | -3.01 | 240.8 | 242.5 | 234.7 | 988170 |
| 1757608200 | 242.5 | 0.3 | 0.12 | 242.1 | 244 | 241.6 | 243211 |
| 1757521800 | 242.2 | -2.7 | -1.10 | 243 | 246.1 | 242.1 | 363437 |
| 1757435400 | 244.9 | 0.6 | 0.25 | 247 | 247 | 241.8 | 364393 |
| 1757349000 | 244.3 | 1.3 | 0.53 | 243 | 245 | 231.5 | 380440 |
| 1757089800 | 243 | 6.1 | 2.57 | 231.8 | 243.1 | 231.2 | 997409 |
| 1757003400 | 236.9 | 11.6 | 5.15 | 222 | 238.5 | 222 | 770507 |
| 1756917000 | 225.3 | 0.3 | 0.13 | 214.3 | 228 | 213.6 | 832723 |
| 1756830600 | 225 | -3.5 | -1.53 | 228.2 | 228.2 | 223.6 | 1011055 |
| 1756744200 | 228.5 | 2.7 | 1.20 | 225.1 | 228.5 | 224.7 | 329337 |
| 1756485000 | 225.8 | -6.5 | -2.80 | 230.1 | 232.2 | 225 | 553638 |
| 1756398600 | 232.3 | 2.1 | 0.91 | 228.9 | 233.2 | 228.8 | 834698 |
| 1756312200 | 230.2 | -0.2 | -0.09 | 237.7 | 237.7 | 229.1 | 515573 |
| 1756225800 | 230.4 | -10.9 | -4.52 | 238.3 | 238.5 | 229.7 | 1354501 |
| 1755880200 | 241.3 | -0.2 | -0.08 | 238.8 | 243.2 | 238.4 | 434789 |
| 1755793800 | 241.5 | 3.6 | 1.51 | 237.5 | 241.8 | 234.9 | 354256 |
| 1755707400 | 237.9 | 1.1 | 0.46 | 232.7 | 237.9 | 232.7 | 934204 |
| 1755621000 | 236.8 | -1.9 | -0.80 | 237 | 239.1 | 235 | 622361 |
| 1755534600 | 238.7 | -1.6 | -0.67 | 241.2 | 241.4 | 236.4 | 333187 |
| 1755275400 | 240.3 | -0.2 | -0.08 | 239.3 | 244 | 239.3 | 362052 |
| 1755189000 | 240.5 | 0.9 | 0.38 | 236 | 242.5 | 236 | 321837 |
| 1755102600 | 239.6 | -0.4 | -0.17 | 236.3 | 243 | 236 | 1303763 |
| 1755016200 | 240 | -5.3 | -2.16 | 243.9 | 245.5 | 236.1 | 704723 |
| 1754929800 | 245.3 | 5.3 | 2.21 | 240 | 245.3 | 238.9 | 359304 |
| 1754670600 | 240 | -2.5 | -1.03 | 240.1 | 241.7 | 238 | 492802 |
| 1754584200 | 242.5 | 4.2 | 1.76 | 238.1 | 243.4 | 238 | 958104 |
| 1754497800 | 238.3 | -9.3 | -3.76 | 248 | 248 | 238.3 | 615317 |
| 1754411400 | 247.6 | 0 | 0.00 | 248 | 253 | 246.9 | 754606 |
| 1754325000 | 247.6 | -2.3 | -0.92 | 248.4 | 251.6 | 245 | 418074 |
| 1754065800 | 249.9 | 8.9 | 3.69 | 241 | 249.9 | 240.4 | 584183 |
| 1753979400 | 241 | -4.6 | -1.87 | 243.7 | 250.2 | 224.3 | 2775115 |
| 1753893000 | 245.6 | -2.7 | -1.09 | 248.2 | 252.2 | 241.1 | 1613152 |
| 1753806600 | 248.3 | 18.7 | 8.14 | 231 | 248.3 | 222.3 | 6113848 |
| 1753720200 | 229.6 | 0.6 | 0.26 | 227.4 | 229.6 | 226 | 680341 |
| 1753461000 | 229 | -2 | -0.87 | 231 | 232.9 | 228.6 | 872920 |
| 1753374600 | 231 | 1 | 0.43 | 229.9 | 232.8 | 229.5 | 830024 |
| 1753288200 | 230 | 4.3 | 1.91 | 225.9 | 230.4 | 225.1 | 541890 |
| 1753201800 | 225.7 | 0.7 | 0.31 | 220 | 229.9 | 220 | 962374 |
| 1753115400 | 225 | -9.2 | -3.93 | 235 | 235 | 224.2 | 861285 |
| 1752856200 | 234.2 | 5.7 | 2.49 | 229.7 | 235.4 | 228.5 | 693806 |
| 1752769800 | 228.5 | -1 | -0.44 | 226.2 | 232.8 | 226.2 | 351745 |
| 1752683400 | 229.5 | -0.6 | -0.26 | 227.2 | 233.3 | 227.2 | 354332 |
| 1752597000 | 230.1 | -2.9 | -1.24 | 233.4 | 234 | 229.8 | 517741 |
| 1752510600 | 233 | 3.8 | 1.66 | 225.2 | 233 | 225.2 | 328906 |
| 1752251400 | 229.2 | -0.6 | -0.26 | 230 | 230.9 | 228.1 | 425354 |
| 1752165000 | 229.8 | 1.2 | 0.52 | 226.3 | 232.8 | 226.3 | 647347 |
| 1752078600 | 228.6 | -6.4 | -2.72 | 226.9 | 231.9 | 226.2 | 1321126 |
| 1751992200 | 235 | 3.8 | 1.64 | 229.4 | 236 | 228.1 | 503445 |
| 1751905800 | 231.2 | 3.3 | 1.45 | 226.9 | 231.2 | 215.7 | 337308 |
| 1751646600 | 227.9 | 2.5 | 1.11 | 224.5 | 228 | 221 | 567863 |
| 1751560200 | 225.4 | -2.7 | -1.18 | 227.9 | 230.5 | 225.4 | 709375 |
| 1751473800 | 228.1 | -1.3 | -0.57 | 227.6 | 230.2 | 224.4 | 973347 |
| 1751387400 | 229.4 | 1.6 | 0.70 | 227.4 | 229.5 | 223.5 | 7778609 |
| 1751301000 | 227.8 | 1.7 | 0.75 | 230 | 230.1 | 225.8 | 671903 |
| 1751041800 | 226.1 | 6.6 | 3.01 | 219 | 226.1 | 218 | 334701 |
| 1750955400 | 219.5 | -1.5 | -0.68 | 222 | 222.9 | 217.7 | 571478 |
| 1750869000 | 221 | -4.2 | -1.87 | 224.2 | 226.1 | 220.4 | 606879 |
| 1750782600 | 225.2 | 0.8 | 0.36 | 220.9 | 228 | 220.9 | 400287 |
| 1750696200 | 224.4 | 0.3 | 0.13 | 222.9 | 227.2 | 220.9 | 395425 |
| 1750437000 | 224.1 | 2.2 | 0.99 | 220.5 | 226 | 220.5 | 3286915 |
| 1750350600 | 221.9 | -2.3 | -1.03 | 216.4 | 224.2 | 216.4 | 464003 |
| 1750264200 | 224.2 | -4.5 | -1.97 | 228.5 | 228.8 | 224.1 | 1063499 |
| 1750177800 | 228.7 | 2 | 0.88 | 226 | 231.5 | 223.6 | 641064 |
| 1750091400 | 226.7 | 6.5 | 2.95 | 220 | 228.4 | 215.2 | 1184216 |
| 1749832200 | 220.2 | -7.2 | -3.17 | 226.3 | 226.3 | 217.7 | 915563 |
| 1749745800 | 227.4 | 0.7 | 0.31 | 225 | 230.4 | 224.5 | 681215 |
| 1749659400 | 226.7 | 5.4 | 2.44 | 221 | 226.7 | 220.8 | 17155773 |
| 1749573000 | 221.3 | -0.7 | -0.32 | 222.2 | 223.4 | 219.1 | 1564099 |
| 1749486600 | 222 | -0.7 | -0.31 | 222.9 | 224 | 220.1 | 788623 |
| 1749227400 | 222.7 | 22 | 10.96 | 200 | 222.7 | 200 | 3725415 |
| 1749141000 | 200.7 | -3.3 | -1.62 | 208.8 | 208.8 | 200 | 3824153 |
| 1749054600 | 204 | -8.7 | -4.09 | 212.5 | 213.3 | 204 | 1737900 |
| 1748968200 | 212.7 | 2.7 | 1.29 | 209.9 | 212.7 | 208.4 | 812085 |
| 1748881800 | 210 | 1.1 | 0.53 | 207 | 210.9 | 207 | 907974 |
| 1748622600 | 208.9 | -0.9 | -0.43 | 206.6 | 211.4 | 206.6 | 2398735 |
| 1748536200 | 209.8 | 2.3 | 1.11 | 208 | 210.3 | 207.7 | 951945 |
| 1748449800 | 207.5 | -3.4 | -1.61 | 210.7 | 211.4 | 207.2 | 953897 |
| 1748363400 | 210.9 | 7.9 | 3.89 | 203.8 | 210.9 | 202.3 | 3063090 |
| 1748017800 | 203 | 0 | 0.00 | 205 | 207.9 | 201 | 1287050 |
| 1747931400 | 203 | 4.55 | 2.29 | 197.55 | 204.9 | 197.55 | 936949 |
| 1747845000 | 198.45 | 3.45 | 1.77 | 193.7 | 200.4 | 191.3 | 1440390 |
| 1747758600 | 195 | 1.5 | 0.78 | 194.4 | 196.6 | 192 | 480524 |
| 1747672200 | 193.5 | -1.3 | -0.67 | 192.6 | 194 | 188.1 | 875914 |
| 1747413000 | 194.8 | 3.15 | 1.64 | 191 | 197.6 | 190.4 | 1400250 |
| 1747326600 | 191.65 | 15.95 | 9.08 | 177 | 191.65 | 176.7 | 1817072 |
| 1747240200 | 175.7 | -1.2 | -0.68 | 177.45 | 178.3 | 174.35 | 5262517 |
| 1747153800 | 176.9 | 1.15 | 0.65 | 180 | 182.3 | 175.75 | 2060410 |
| 1747067400 | 175.75 | 8.1 | 4.83 | 168 | 176.95 | 167.4 | 1326199 |
| 1746808200 | 167.65 | -1.25 | -0.74 | 168.9 | 172.6 | 167.3 | 1111630 |
| 1746721800 | 168.9 | 5.15 | 3.15 | 164.85 | 168.9 | 160.05 | 4916492 |
| 1746635400 | 163.75 | 1.25 | 0.77 | 161.3 | 166.19999 | 161.3 | 750617 |
| 1746549000 | 162.5 | -6.55 | -3.87 | 166 | 174.65 | 161.3 | 1256647 |
| 1746203400 | 169.05 | -3.2 | -1.86 | 171.5 | 174.25 | 167.9 | 891694 |
| 1746117000 | 172.25 | 1.75 | 1.03 | 167.65 | 172.25 | 167.25 | 618224 |
| 1746030600 | 170.5 | -2.5 | -1.45 | 172.3 | 174.6 | 166.69999 | 2288961 |
| 1745944200 | 173 | 0.8 | 0.46 | 177.4 | 177.4 | 170.25 | 716378 |
| 1745857800 | 172.2 | 0.65 | 0.38 | 172.9 | 179 | 167.6 | 646231 |
| 1745598600 | 171.55 | -2.95 | -1.69 | 176 | 178 | 171.55 | 937685 |
| 1745512200 | 174.5 | 3.1 | 1.81 | 171.7 | 174.65 | 169.05 | 945858 |
| 1745425800 | 171.4 | 6.3 | 3.82 | 166 | 175 | 164.25 | 1245754 |
| 1745339400 | 165.1 | 2.25 | 1.38 | 162.44999 | 166.1 | 160.05 | 849768 |
| 1744907400 | 162.85 | 3.2 | 2.00 | 157.9 | 163.19999 | 157.9 | 1096729 |
| 1744821000 | 159.65 | -2.4 | -1.48 | 157.85 | 161.75 | 156.69999 | 1276439 |
| 1744734600 | 162.05 | 5.05 | 3.22 | 157.1 | 162.9 | 157.1 | 3329925 |
| 1744648200 | 157 | 4.6 | 3.02 | 154.35 | 159.15 | 150.8 | 1178436 |
| 1744389000 | 152.4 | 0.35 | 0.23 | 154.55 | 155.35 | 149.94999 | 2092055 |
| 1744302600 | 152.05 | 1.9 | 1.27 | 157.5 | 164.4 | 151.35 | 2368742 |
| 1744216200 | 150.15 | -7.45 | -4.73 | 157.65 | 157.9 | 150.15 | 2638526 |
| 1744129800 | 157.6 | 2.4 | 1.55 | 155.3 | 159.44999 | 153.9 | 1231563 |
| 1744043400 | 155.19999 | -13.68 | -8.10 | 157.5 | 163.3 | 151.3 | 3034437 |
| 1743784200 | 168.875 | -8.58 | -4.83 | 176.45 | 180.75 | 156.85 | 3364275 |
| 1743697800 | 177.45 | -0.7 | -0.39 | 175 | 179.55 | 174.1 | 1663027 |
| 1743611400 | 178.15 | -1.3 | -0.72 | 178.3 | 181.25 | 175.05 | 976372 |
| 1743525000 | 179.45 | -4.55 | -2.47 | 183.2 | 185.45 | 178.6 | 2121365 |
| 1743438600 | 184 | -10.5 | -5.40 | 192.25 | 194.2 | 181.85 | 3832449 |
| 1743183000 | 194.5 | -1.9 | -0.97 | 194.75 | 196.8 | 191.8 | 1405479 |
| 1743096600 | 196.4 | -0.55 | -0.28 | 198 | 198 | 194.75 | 1360510 |
| 1743010200 | 196.95 | 4.6 | 2.39 | 192.15 | 199.55 | 191.4 | 2018109 |
| 1742923800 | 192.35 | 3.2 | 1.69 | 188.95 | 193.1 | 187.7 | 2175258 |
| 1742837400 | 189.15 | 5.15 | 2.80 | 183.95 | 189.15 | 183.95 | 9851673 |
| 1742578200 | 184 | -0.55 | -0.30 | 182.65 | 185.7 | 180.5 | 6857728 |
| 1742491800 | 184.55 | -0.45 | -0.24 | 184.05 | 186 | 182.05 | 1954317 |
| 1742405400 | 185 | 4.15 | 2.29 | 181.95 | 185.25 | 179.85 | 1209845 |
| 1742319000 | 180.85 | 1.9 | 1.06 | 178.7 | 181.5 | 177.5 | 10455563 |
| 1742232600 | 178.95 | 1.3 | 0.73 | 177 | 179.2 | 175.05 | 1143000 |
| 1741973400 | 177.65 | 2.5 | 1.43 | 175.65 | 178.95 | 174.65 | 1370186 |
| 1741887000 | 175.15 | -0.9 | -0.51 | 173.5 | 179.95 | 172.9 | 1934163 |
| 1741800600 | 176.05 | 2.15 | 1.24 | 174.1 | 176.05 | 170.75 | 2630416 |
| 1741714200 | 173.9 | 1.35 | 0.78 | 171.8 | 175.6 | 170 | 2608672 |
| 1741627800 | 172.55 | -5.85 | -3.28 | 177.55 | 179.95 | 166.4 | 2802867 |
| 1741368600 | 178.4 | 1.85 | 1.05 | 176.3 | 180 | 173.4 | 4460791 |
| 1741282200 | 176.55 | 9.8 | 5.88 | 169.2 | 178.6 | 169 | 2207579 |
| 1741195800 | 166.75 | -4.25 | -2.49 | 170.65 | 176.6 | 166.75 | 2957050 |
| 1741109400 | 171 | -3.8 | -2.17 | 172.7 | 179.8 | 169.65 | 2657083 |
| 1741023000 | 174.8 | 0.8 | 0.46 | 173.1 | 180 | 172.2 | 2227913 |
| 1740763800 | 174 | -3.65 | -2.05 | 175 | 179 | 172.65 | 8110024 |
| 1740677400 | 177.65 | -2 | -1.11 | 180.7 | 181.2 | 176.2 | 2903177 |
| 1740591000 | 179.65 | -4.9 | -2.66 | 185.1 | 187 | 179.05 | 3181301 |
| 1740504600 | 184.55 | -0.6 | -0.32 | 184 | 187.1 | 183 | 1196531 |
| 1740418200 | 185.15 | 1.55 | 0.84 | 183.6 | 187.7 | 183.6 | 1174437 |
| 1740159000 | 183.6 | -4.8 | -2.55 | 189 | 190.4 | 181.7 | 2807677 |
| 1740072600 | 188.4 | -1.2 | -0.63 | 188.9 | 190.7 | 186.5 | 2625481 |
| 1739986200 | 189.6 | 1.2 | 0.64 | 188.6 | 193.2 | 187.6 | 1595654 |
| 1739899800 | 188.4 | -2 | -1.05 | 190.7 | 192.4 | 188.4 | 4628650 |
| 1739813400 | 190.4 | -0.45 | -0.24 | 190.85 | 193 | 190.4 | 1157020 |
| 1739554200 | 190.85 | 4.45 | 2.39 | 186.95 | 191.95 | 184.15 | 1782459 |
| 1739467800 | 186.4 | 0.25 | 0.13 | 186.5 | 188.3 | 184.45 | 1966042 |
| 1739381400 | 186.15 | 0.8 | 0.43 | 184.3 | 193.3 | 182.05 | 1827771 |
| 1739295000 | 185.35 | -5.65 | -2.96 | 189.6 | 191 | 181.35 | 2449771 |
| 1739208600 | 191 | 1 | 0.53 | 190.8 | 194.55 | 187 | 2021690 |
| 1738949400 | 190 | 1.55 | 0.82 | 188 | 192.6 | 186.6 | 1400818 |
| 1738863000 | 188.45 | -1.55 | -0.82 | 185.6 | 193.85 | 184.6 | 2853743 |
| 1738776600 | 190 | 5 | 2.70 | 182.55 | 190.65 | 180.55 | 3918870 |
| 1738690200 | 185 | -4 | -2.12 | 184.2 | 191.05 | 184.2 | 2203391 |
| 1738603800 | 189 | 5.25 | 2.86 | 179.45 | 191.6 | 177.25 | 3091823 |
| 1738344600 | 183.75 | -1.25 | -0.68 | 185 | 185.95 | 180.65 | 5413518 |
| 1738258200 | 185 | 1 | 0.54 | 184.35 | 187 | 183.85 | 3046321 |
| 1738171800 | 184 | -6.7 | -3.51 | 188.4 | 191.95 | 184 | 1461601 |
| 1738085400 | 190.7 | 0.6 | 0.32 | 192 | 194.5 | 188.3 | 1541749 |
| 1737999000 | 190.1 | -1.3 | -0.68 | 189.8 | 192.9 | 183.9 | 4228797 |
| 1737739800 | 191.4 | -3.6 | -1.85 | 194 | 195.9 | 191.1 | 8701977 |
| 1737653400 | 195 | -11.3 | -5.48 | 201.4 | 204 | 193 | 5759743 |
| 1737567000 | 206.3 | 6.3 | 3.15 | 200 | 208.7 | 199.3 | 2135417 |
| 1737480600 | 200 | 1.3 | 0.65 | 195.2 | 201 | 190 | 1952158 |
| 1737394200 | 198.7 | -1.9 | -0.95 | 199 | 202.8 | 198.7 | 2426553 |
| 1737135000 | 200.6 | 4.8 | 2.45 | 194.9 | 203.6 | 194.6 | 2924847 |
| 1737048600 | 195.8 | -1.6 | -0.81 | 199 | 199 | 192 | 2935935 |
| 1736962200 | 197.4 | -0.3 | -0.15 | 198 | 200.8 | 187.6 | 2897412 |
| 1736875800 | 197.7 | 2 | 1.02 | 193.3 | 199.1 | 192.4 | 1958092 |
| 1736789400 | 195.7 | -4.9 | -2.44 | 198.2 | 203 | 190.8 | 3441781 |
| 1736530200 | 200.6 | 3.2 | 1.62 | 196 | 204.6 | 196 | 3240736 |
| 1736443800 | 197.4 | 3.1 | 1.60 | 194 | 200.6 | 190.4 | 5150982 |
| 1736357400 | 194.3 | -11.3 | -5.50 | 206 | 206 | 194.3 | 9016489 |
| 1736271000 | 205.6 | -4.4 | -2.10 | 206.8 | 214.2 | 205.6 | 2892851 |
| 1736184600 | 210 | 6 | 2.94 | 204 | 210.8 | 199.2 | 3517748 |
| 1735925400 | 204 | 1 | 0.49 | 200.6 | 207.8 | 199.6 | 2118717 |
| 1735839000 | 203 | 0 | 0.00 | 200.4 | 203.6 | 197.9 | 9919919 |
| 1735666200 | 203 | 8 | 4.10 | 195 | 204.2 | 192.5 | 929322 |
| 1735579800 | 195 | 0.3 | 0.15 | 193.3 | 196.4 | 188.8 | 4465029 |
| 1735320600 | 194.7 | 3.4 | 1.78 | 190 | 198.8 | 188.1 | 3868292 |
| 1735061400 | 191.3 | -5.05 | -2.57 | 196.2 | 198.5 | 191.3 | 2264860 |
| 1734975000 | 196.35 | -4.65 | -2.31 | 193.65 | 202.9 | 193.05 | 4581044 |
| 1734715800 | 201 | 4.8 | 2.45 | 194.5 | 202.4 | 186.1 | 23211539 |
| 1734629400 | 196.2 | -35.7 | -15.39 | 227.2 | 229.8 | 187 | 21212863 |
| 1734543000 | 231.9 | 20.85 | 9.88 | 215.5 | 232.95 | 207.85 | 12798676 |
| 1734456600 | 211.05 | -15.35 | -6.78 | 230.1 | 236.8 | 206.05 | 18284114 |
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
