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 | 270 | 22.9591836735 | 1176 | 1446.5 | 1176 | 1223712 | 1358.11772404 | DE |
| 4 | 296 | 25.7391304348 | 1150 | 1446.5 | 1148.5 | 767637 | 1283.21182151 | DE |
| 12 | 154.5 | 11.9628339141 | 1291.5 | 1446.5 | 966.2 | 623880 | 1193.28671277 | DE |
| 26 | 378.5 | 35.4566744731 | 1067.5 | 1446.5 | 966.2 | 647753 | 1166.74454136 | DE |
| 52 | 508.2 | 54.1906589891 | 937.8 | 1446.5 | 793 | 666452 | 1141.93029507 | DE |
| 156 | -154 | -9.625 | 1600 | 1709.6 | 483.2 | 1047136 | 1009.7273041 | DE |
| 260 | -1674 | -53.6538461538 | 3120 | 3732 | 483.2 | 1348064 | 1223.60369706 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1728664200 | 1446 | 26 | 1.83 | 1415 | 1446.5 | 1411 | 656074 |
| 1728577800 | 1420 | 17.5 | 1.25 | 1419 | 1424.5 | 1370.5 | 2169234 |
| 1728491400 | 1402.5 | 108 | 8.34 | 1300 | 1403.5 | 1292 | 1753438 |
| 1728405000 | 1294.5 | 28.5 | 2.25 | 1244.5 | 1298.5 | 1236 | 683757 |
| 1728318600 | 1266 | 37 | 3.01 | 1239.5 | 1274.5 | 1229 | 721166 |
| 1728059400 | 1229 | 48 | 4.06 | 1176 | 1244 | 1176 | 790964 |
| 1727973000 | 1181 | -25 | -2.07 | 1206 | 1211 | 1178.5 | 422950 |
| 1727886600 | 1206 | -20 | -1.63 | 1232.5 | 1232.5 | 1185 | 709129 |
| 1727800200 | 1226 | 8 | 0.66 | 1247 | 1282 | 1196 | 1269010 |
| 1727713800 | 1218 | -53.5 | -4.21 | 1240 | 1291.5 | 1173.5 | 1203699 |
| 1727454600 | 1271.5 | 16 | 1.27 | 1262 | 1278.5 | 1251.5 | 559232 |
| 1727368200 | 1255.5 | 15.5 | 1.25 | 1248.5 | 1273.5 | 1231 | 449849 |
| 1727281800 | 1240 | -22 | -1.74 | 1250.5 | 1272.5 | 1238.5 | 342420 |
| 1727195400 | 1262 | -15 | -1.17 | 1300 | 1300 | 1245.5 | 533922 |
| 1727109000 | 1277 | 3 | 0.24 | 1277.5 | 1298 | 1267.5 | 588552 |
| 1726849800 | 1274 | 6.5 | 0.51 | 1267.5 | 1281 | 1252.5 | 888462 |
| 1726763400 | 1267.5 | 19.5 | 1.56 | 1270 | 1288 | 1255 | 750238 |
| 1726677000 | 1248 | 27 | 2.21 | 1216 | 1256.5 | 1210.5 | 471595 |
| 1726590600 | 1221 | 19 | 1.58 | 1202.5 | 1231.5 | 1200 | 496975 |
| 1726504200 | 1202 | 20 | 1.69 | 1180.5 | 1204.5 | 1163.5 | 358221 |
| 1726245000 | 1182 | 15.5 | 1.33 | 1150 | 1190 | 1148.5 | 507724 |
| 1726158600 | 1166.5 | 53 | 4.76 | 1134.5 | 1179.5 | 1134.5 | 811851 |
| 1726072200 | 1113.5 | 23 | 2.11 | 1107 | 1118.5 | 1098 | 328046 |
| 1725985800 | 1090.5 | -17 | -1.53 | 1105 | 1117.5 | 1072.5 | 267196 |
| 1725899400 | 1107.5 | 18.5 | 1.70 | 1094 | 1119 | 1089.5 | 273265 |
| 1725640200 | 1089 | -31 | -2.77 | 1102 | 1131 | 1088.5 | 438897 |
| 1725553800 | 1120 | -2.5 | -0.22 | 1108.5 | 1139.5 | 1106.5 | 380817 |
| 1725467400 | 1122.5 | -26 | -2.26 | 1123 | 1131.5 | 1100 | 561193 |
| 1725381000 | 1148.5 | 36 | 3.24 | 1115 | 1149.5 | 1108.5 | 639247 |
| 1725294600 | 1112.5 | -22.5 | -1.98 | 1148.5 | 1148.5 | 1099 | 241482 |
| 1725035400 | 1135 | -1.5 | -0.13 | 1135 | 1155 | 1133.5 | 375086 |
| 1724949000 | 1136.5 | 5 | 0.44 | 1141.5 | 1158 | 1133 | 239468 |
| 1724862600 | 1131.5 | -20 | -1.74 | 1158 | 1165.5 | 1128.5 | 316210 |
| 1724776200 | 1151.5 | 41 | 3.69 | 1139.5 | 1168.5 | 1107.5 | 926850 |
| 1724430600 | 1110.5 | 29 | 2.68 | 1073.5 | 1115.5 | 1071 | 352728 |
| 1724344200 | 1081.5 | 14 | 1.31 | 1066.5 | 1085.5 | 1064.5 | 326070 |
| 1724257800 | 1067.5 | -7.5 | -0.70 | 1062 | 1077 | 1062 | 286935 |
| 1724171400 | 1075 | -9 | -0.83 | 1086 | 1095 | 1065 | 333040 |
| 1724085000 | 1084 | 6 | 0.56 | 1080 | 1092.5 | 1071 | 189892 |
| 1723825800 | 1078 | -9 | -0.83 | 1099 | 1109.5 | 1078 | 622748 |
| 1723739400 | 1087 | 39 | 3.72 | 1050 | 1091 | 1037.5 | 688242 |
| 1723653000 | 1048 | -1.5 | -0.14 | 1066 | 1069.5 | 1033.5 | 333572 |
| 1723566600 | 1049.5 | 12 | 1.16 | 1040 | 1056.5 | 1037 | 218650 |
| 1723480200 | 1037.5 | -16.5 | -1.57 | 1055 | 1066 | 1037.5 | 573975 |
| 1723221000 | 1054 | 17.5 | 1.69 | 1035 | 1062 | 1035 | 419671 |
| 1723134600 | 1036.5 | -5 | -0.48 | 1017.5 | 1040 | 1001.5 | 580106 |
| 1723048200 | 1041.5 | -14 | -1.33 | 1060 | 1073 | 1041.5 | 625454 |
| 1722961800 | 1055.5 | 21.5 | 2.08 | 1034 | 1077 | 1034 | 1609279 |
| 1722875400 | 1034 | -26.5 | -2.50 | 1036.5 | 1036.5 | 966.2 | 1364153 |
| 1722616200 | 1060.5 | -99 | -8.54 | 1130 | 1132.5 | 1048 | 1645163 |
| 1722529800 | 1159.5 | -46 | -3.82 | 1196 | 1208.5 | 1143 | 903591 |
| 1722443400 | 1205.5 | -22.5 | -1.83 | 1242.5 | 1247.5 | 1202 | 616817 |
| 1722357000 | 1228 | 15.5 | 1.28 | 1221 | 1237.5 | 1221 | 319730 |
| 1722270600 | 1212.5 | -14.5 | -1.18 | 1234 | 1244.5 | 1212.5 | 334226 |
| 1722011400 | 1227 | -11 | -0.89 | 1225.5 | 1246 | 1218.5 | 496902 |
| 1721925000 | 1238 | -81.5 | -6.18 | 1291 | 1303 | 1218 | 1103612 |
| 1721838600 | 1319.5 | -40.5 | -2.98 | 1333 | 1354 | 1314.5 | 312526 |
| 1721752200 | 1360 | 47.5 | 3.62 | 1309.5 | 1376 | 1295.5 | 746284 |
| 1721665800 | 1312.5 | 16.5 | 1.27 | 1300 | 1319.5 | 1292 | 342168 |
| 1721406600 | 1296 | 1.5 | 0.12 | 1291.5 | 1308.5 | 1277 | 167281 |
| 1721320200 | 1294.5 | -19 | -1.45 | 1314 | 1317 | 1292.5 | 324121 |
| 1721233800 | 1313.5 | -23 | -1.72 | 1334 | 1346 | 1310.5 | 405948 |
| 1721147400 | 1336.5 | 58.5 | 4.58 | 1286 | 1336.5 | 1282.5 | 456723 |
| 1721061000 | 1278 | -16 | -1.24 | 1285 | 1303.5 | 1258 | 334173 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
