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 | -70 | -1.87165775401 | 3740 | 3880 | 3700 | 41587 | 3830.38346487 | DE |
| 4 | -170 | -4.42708333333 | 3840 | 3935 | 3700 | 39447 | 3851.16788201 | DE |
| 12 | 110 | 3.08988764045 | 3560 | 3935 | 3410 | 42798 | 3726.51061905 | DE |
| 26 | 220 | 6.3768115942 | 3450 | 3935 | 3215 | 48227 | 3525.35578399 | DE |
| 52 | 465 | 14.5085803432 | 3205 | 3935 | 3200 | 46571 | 3498.48368037 | DE |
| 156 | 130 | 3.67231638418 | 3540 | 4060 | 3015 | 39504 | 3514.43997834 | DE |
| 260 | 1740 | 90.1554404145 | 1930 | 4150 | 1920 | 41996 | 3297.91782761 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3670 | -155 | -4.05 | 3785 | 3810 | 3670 | 53670 |
| 1742491800 | 3825 | 20 | 0.53 | 3810 | 3830 | 3810 | 105737 |
| 1742405400 | 3805 | -70 | -1.81 | 3880 | 3880 | 3795 | 19914 |
| 1742319000 | 3875 | 60 | 1.57 | 3850 | 3875 | 3830 | 18035 |
| 1742232600 | 3815 | -25 | -0.65 | 3825 | 3825 | 3810 | 13911 |
| 1741973400 | 3840 | 105 | 2.81 | 3740 | 3840 | 3715 | 50336 |
| 1741887000 | 3735 | -135 | -3.49 | 3855 | 3855 | 3720 | 26595 |
| 1741800600 | 3870 | -10 | -0.26 | 3840 | 3870 | 3835 | 24102 |
| 1741714200 | 3880 | 5 | 0.13 | 3895 | 3895 | 3860 | 45851 |
| 1741627800 | 3875 | -25 | -0.64 | 3920 | 3935 | 3860 | 41690 |
| 1741368600 | 3900 | 5 | 0.13 | 3900 | 3905 | 3865 | 20379 |
| 1741282200 | 3895 | 10 | 0.26 | 3920 | 3925 | 3890 | 24986 |
| 1741195800 | 3885 | 15 | 0.39 | 3905 | 3925 | 3885 | 21705 |
| 1741109400 | 3870 | -35 | -0.90 | 3890 | 3915 | 3870 | 89145 |
| 1741023000 | 3905 | 45 | 1.17 | 3830 | 3915 | 3830 | 26711 |
| 1740763800 | 3860 | 0 | 0.00 | 3830 | 3870 | 3830 | 51685 |
| 1740677400 | 3860 | 40 | 1.05 | 3855 | 3860 | 3830 | 16794 |
| 1740591000 | 3820 | -30 | -0.78 | 3840 | 3845 | 3820 | 61700 |
| 1740504600 | 3850 | 0 | 0.00 | 3820 | 3860 | 3820 | 59244 |
| 1740418200 | 3850 | -10 | -0.26 | 3865 | 3865 | 3840 | 53408 |
| 1740159000 | 3860 | -5 | -0.13 | 3840 | 3870 | 3840 | 17013 |
| 1740072600 | 3865 | -35 | -0.90 | 3885 | 3885 | 3810 | 33907 |
| 1739986200 | 3900 | 10 | 0.26 | 3905 | 3905 | 3895 | 30497 |
| 1739899800 | 3890 | 10 | 0.26 | 3895 | 3905 | 3885 | 25444 |
| 1739813400 | 3880 | 25 | 0.65 | 3870 | 3910 | 3870 | 31693 |
| 1739554200 | 3855 | 40 | 1.05 | 3810 | 3860 | 3810 | 19564 |
| 1739467800 | 3815 | 20 | 0.53 | 3810 | 3820 | 3810 | 35620 |
| 1739381400 | 3795 | 0 | 0.00 | 3805 | 3820 | 3795 | 73589 |
| 1739295000 | 3795 | 0 | 0.00 | 3810 | 3810 | 3780 | 49554 |
| 1739208600 | 3795 | -15 | -0.39 | 3795 | 3805 | 3760 | 53265 |
| 1738949400 | 3810 | 10 | 0.26 | 3800 | 3815 | 3790 | 38811 |
| 1738863000 | 3800 | -5 | -0.13 | 3800 | 3800 | 3790 | 37803 |
| 1738776600 | 3805 | 35 | 0.93 | 3760 | 3805 | 3750 | 32076 |
| 1738690200 | 3770 | 25 | 0.67 | 3705 | 3770 | 3705 | 27147 |
| 1738603800 | 3745 | -50 | -1.32 | 3765 | 3765 | 3715 | 56155 |
| 1738344600 | 3795 | 55 | 1.47 | 3725 | 3795 | 3725 | 48882 |
| 1738258200 | 3740 | 10 | 0.27 | 3735 | 3745 | 3735 | 57907 |
| 1738171800 | 3730 | 15 | 0.40 | 3680 | 3735 | 3680 | 35624 |
| 1738085400 | 3715 | 35 | 0.95 | 3670 | 3720 | 3670 | 35239 |
| 1737999000 | 3680 | -5 | -0.14 | 3660 | 3680 | 3650 | 28106 |
| 1737739800 | 3685 | 20 | 0.55 | 3675 | 3685 | 3675 | 39622 |
| 1737653400 | 3665 | 5 | 0.14 | 3675 | 3675 | 3650 | 61786 |
| 1737567000 | 3660 | 20 | 0.55 | 3650 | 3660 | 3590 | 22525 |
| 1737480600 | 3640 | 20 | 0.55 | 3680 | 3680 | 3640 | 24398 |
| 1737394200 | 3620 | -30 | -0.82 | 3610 | 3640 | 3610 | 50186 |
| 1737135000 | 3650 | -30 | -0.82 | 3650 | 3660 | 3625 | 28006 |
| 1737048600 | 3680 | 40 | 1.10 | 3605 | 3680 | 3605 | 112414 |
| 1736962200 | 3640 | 65 | 1.82 | 3580 | 3640 | 3570 | 58465 |
| 1736875800 | 3575 | 25 | 0.70 | 3480 | 3575 | 3480 | 32154 |
| 1736789400 | 3550 | 60 | 1.72 | 3445 | 3565 | 3445 | 71385 |
| 1736530200 | 3490 | -20 | -0.57 | 3515 | 3520 | 3455 | 79732 |
| 1736443800 | 3510 | 0 | 0.00 | 3460 | 3520 | 3410 | 96411 |
| 1736357400 | 3510 | -30 | -0.85 | 3545 | 3560 | 3495 | 101754 |
| 1736271000 | 3540 | -15 | -0.42 | 3470 | 3550 | 3470 | 84404 |
| 1736184600 | 3555 | 60 | 1.72 | 3535 | 3560 | 3500 | 43840 |
| 1735925400 | 3495 | 25 | 0.72 | 3465 | 3505 | 3460 | 19026 |
| 1735839000 | 3470 | -30 | -0.86 | 3485 | 3490 | 3470 | 16468 |
| 1735666200 | 3500 | 20 | 0.57 | 3590 | 3590 | 3500 | 7360 |
| 1735579800 | 3480 | 5 | 0.14 | 3575 | 3575 | 3480 | 20563 |
| 1735320600 | 3475 | -55 | -1.56 | 3560 | 3590 | 3475 | 14761 |
| 1735061400 | 3530 | -10 | -0.28 | 3535 | 3545 | 3525 | 5477 |
| 1734975000 | 3540 | 30 | 0.85 | 3530 | 3540 | 3510 | 20483 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
