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 | 1.5 | 0.726392251816 | 206.5 | 215 | 206 | 2485904 | 210.1699211 | DE |
| 4 | -18 | -7.96460176991 | 226 | 228 | 206 | 1897511 | 214.30947353 | DE |
| 12 | -19 | -8.37004405286 | 227 | 241 | 206 | 1932317 | 223.72015245 | DE |
| 26 | -36.5 | -14.9284253579 | 244.5 | 252.5 | 206 | 1658787 | 231.16893744 | DE |
| 52 | -51.4 | -19.8149575944 | 259.4 | 276 | 206 | 1520901 | 240.43495695 | DE |
| 156 | -94.4 | -31.2169312169 | 302.4 | 315 | 202.8 | 1428209 | 250.50768955 | DE |
| 260 | -93.2 | -30.9428950863 | 301.2 | 341.8 | 190 | 1449945 | 266.97999734 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 208 | -3 | -1.42 | 211 | 211.5 | 208 | 1226354 |
| 1738085400 | 211 | 1 | 0.48 | 215 | 215 | 209.5 | 5965408 |
| 1737999000 | 210 | 1 | 0.48 | 207.5 | 213 | 206 | 2337862 |
| 1737739800 | 209 | -1 | -0.48 | 211.5 | 212.5 | 209 | 1400662 |
| 1737653400 | 210 | 1.5 | 0.72 | 206.5 | 210.5 | 206.5 | 1499236 |
| 1737567000 | 208.5 | -0.5 | -0.24 | 208.5 | 211 | 206.5 | 2447132 |
| 1737480600 | 209 | -7 | -3.24 | 216 | 216 | 209 | 2018633 |
| 1737394200 | 216 | -4.5 | -2.04 | 218.5 | 218.5 | 213.5 | 2047006 |
| 1737135000 | 220.5 | 2 | 0.92 | 219 | 221.5 | 219 | 828318 |
| 1737048600 | 218.5 | -3 | -1.35 | 216.5 | 219 | 214 | 1692335 |
| 1736962200 | 221.5 | 7.5 | 3.50 | 215.5 | 224.5 | 215.5 | 1102387 |
| 1736875800 | 214 | -1.5 | -0.70 | 220.5 | 220.5 | 214 | 2253542 |
| 1736789400 | 215.5 | 1 | 0.47 | 213 | 215.5 | 212.5 | 1508064 |
| 1736530200 | 214.5 | -3 | -1.38 | 218 | 218 | 214.5 | 1951016 |
| 1736443800 | 217.5 | 1.5 | 0.69 | 215.5 | 218.5 | 213.5 | 2923351 |
| 1736357400 | 216 | -5.5 | -2.48 | 219 | 221.5 | 213 | 2401818 |
| 1736271000 | 221.5 | -3 | -1.34 | 224 | 224.5 | 221 | 2125312 |
| 1736184600 | 224.5 | 0 | 0.00 | 228 | 228 | 222.5 | 887169 |
| 1735925400 | 224.5 | 0 | 0.00 | 219.5 | 225 | 219.5 | 712787 |
| 1735839000 | 224.5 | -0.5 | -0.22 | 226 | 226 | 223 | 621828 |
| 1735666200 | 225 | 3 | 1.35 | 222 | 226.5 | 221 | 893919 |
| 1735579800 | 222 | -0.5 | -0.22 | 221.5 | 223 | 221 | 939993 |
| 1735320600 | 222.5 | -1.5 | -0.67 | 224 | 224 | 222 | 485817 |
| 1735061400 | 224 | 0.5 | 0.22 | 224.5 | 224.5 | 222.5 | 291655 |
| 1734975000 | 223.5 | 0 | 0.00 | 222.5 | 223.5 | 221.5 | 638266 |
| 1734715800 | 223.5 | 2 | 0.90 | 216.5 | 225.5 | 216.5 | 2663754 |
| 1734629400 | 221.5 | -3 | -1.34 | 222 | 224 | 220.5 | 3190589 |
| 1734543000 | 224.5 | -1.5 | -0.66 | 227.5 | 227.5 | 224.5 | 926743 |
| 1734456600 | 226 | -0.5 | -0.22 | 224.5 | 227.5 | 224.5 | 3293672 |
| 1734370200 | 226.5 | -4 | -1.74 | 226.5 | 228.5 | 225 | 1226770 |
| 1734111000 | 230.5 | -2 | -0.86 | 228 | 233.5 | 228 | 1241835 |
| 1734024600 | 232.5 | 0.5 | 0.22 | 231.5 | 232.5 | 231 | 1748091 |
| 1733938200 | 232 | 1 | 0.43 | 226.5 | 233 | 226.5 | 2824443 |
| 1733851800 | 231 | 1 | 0.43 | 235.5 | 235.5 | 229.5 | 2821575 |
| 1733765400 | 230 | -3 | -1.29 | 234.5 | 234.5 | 228.5 | 6057066 |
| 1733506200 | 233 | 2.5 | 1.08 | 232.5 | 234 | 231 | 928354 |
| 1733419800 | 230.5 | -3 | -1.28 | 238 | 238 | 230.5 | 1796515 |
| 1733333400 | 233.5 | 2.5 | 1.08 | 234.5 | 234.5 | 230 | 7850504 |
| 1733247000 | 231 | -2.5 | -1.07 | 234.5 | 234.5 | 230.5 | 4796030 |
| 1733160600 | 233.5 | -0.5 | -0.21 | 232.5 | 235.5 | 232 | 860233 |
| 1732901400 | 234 | -2.5 | -1.06 | 231 | 238.5 | 231 | 828097 |
| 1732815000 | 236.5 | 0 | 0.00 | 241 | 241 | 235 | 477637 |
| 1732728600 | 236.5 | 3 | 1.28 | 235 | 237 | 233.5 | 595841 |
| 1732642200 | 233.5 | 0 | 0.00 | 238 | 238 | 231 | 587674 |
| 1732555800 | 233.5 | -1.5 | -0.64 | 236.5 | 236.5 | 231.5 | 1411253 |
| 1732296600 | 235 | 2.5 | 1.08 | 233 | 237 | 232 | 877602 |
| 1732210200 | 232.5 | 10.5 | 4.73 | 226.5 | 234.5 | 224.5 | 2688613 |
| 1732123800 | 222 | -2.5 | -1.11 | 227 | 227 | 220.5 | 1154498 |
| 1732037400 | 224.5 | 2.5 | 1.13 | 227 | 227 | 222 | 2082807 |
| 1731951000 | 222 | -5 | -2.20 | 230 | 230 | 222 | 804099 |
| 1731691800 | 227 | 0 | 0.00 | 228.5 | 228.5 | 224.5 | 1046135 |
| 1731605400 | 227 | 6 | 2.71 | 220.5 | 228.5 | 220.5 | 2023747 |
| 1731519000 | 221 | -3.5 | -1.56 | 225 | 225 | 218.5 | 4293518 |
| 1731432600 | 224.5 | -5.5 | -2.39 | 229 | 230.5 | 224.5 | 1046590 |
| 1731346200 | 230 | 1 | 0.44 | 232.5 | 232.5 | 229 | 2350337 |
| 1731087000 | 229 | 2 | 0.88 | 230.5 | 230.5 | 227 | 2782672 |
| 1731000600 | 227 | 2.5 | 1.11 | 227 | 229.5 | 226 | 1664926 |
| 1730914200 | 224.5 | -6 | -2.60 | 231.5 | 234.5 | 224.5 | 2396316 |
| 1730827800 | 230.5 | 2.5 | 1.10 | 228 | 232.5 | 227 | 1179356 |
| 1730741400 | 228 | -1.5 | -0.65 | 225 | 231 | 225 | 1708797 |
| 1730482200 | 229.5 | 2.5 | 1.10 | 227 | 231 | 225.5 | 1456843 |
| 1730395800 | 227 | -4.5 | -1.94 | 231 | 233 | 225 | 2258409 |
| 1730309400 | 231.5 | 0 | 0.00 | 230 | 237.5 | 230 | 1148245 |
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
