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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 355.05 | -3.55 | -0.99 | 355 | 355.9 | 353.65 | 19073 |
| 1743096600 | 358.6 | 0.6 | 0.17 | 358.2 | 358.7 | 357.35 | 34721 |
| 1743010200 | 358 | 0.15 | 0.04 | 357.8 | 358.6 | 356.8 | 49984 |
| 1742923800 | 357.85 | -0.15 | -0.04 | 358.2 | 359.65 | 357.65 | 97826 |
| 1742837400 | 358 | 0.9 | 0.25 | 359.3 | 366.85 | 357.1 | 54030 |
| 1742578200 | 357.1 | -2.55 | -0.71 | 357.6 | 357.7 | 355.5 | 467886 |
| 1742491800 | 359.65 | -5.5 | -1.51 | 362.7 | 363.8 | 359.3 | 180728 |
| 1742405400 | 365.15 | -0.35 | -0.10 | 365.5 | 367.25 | 364.75 | 93798 |
| 1742319000 | 365.5 | -2 | -0.54 | 364.8 | 366.15 | 364.55 | 202489 |
| 1742232600 | 367.5 | -1.5 | -0.41 | 366.3 | 367.75 | 364.9 | 268290 |
| 1741973400 | 369 | 10.35 | 2.89 | 367.5 | 369.65 | 366.4 | 480111 |
| 1741887000 | 358.65 | 0.65 | 0.18 | 357.2 | 365.5 | 356.15 | 81526 |
| 1741800600 | 358 | -1.3 | -0.36 | 359.4 | 367.55 | 356.85 | 121023 |
| 1741714200 | 359.3 | 2.25 | 0.63 | 360.4 | 368.9 | 357.85 | 293815 |
| 1741627800 | 357.05 | -2.9 | -0.81 | 358.7 | 358.75 | 356.1 | 101349 |
| 1741368600 | 359.95 | -1.95 | -0.54 | 361 | 366.7 | 357.7 | 36261 |
| 1741282200 | 361.9 | 3.65 | 1.02 | 361.5 | 371 | 358.75 | 71083 |
| 1741195800 | 358.25 | 0.55 | 0.15 | 358.9 | 361.7 | 356.65 | 421026 |
| 1741109400 | 357.7 | -2.15 | -0.60 | 358.3 | 358.6 | 356.95 | 234182 |
| 1741023000 | 359.85 | -3.9 | -1.07 | 362.1 | 362.15 | 359.25 | 132296 |
| 1740763800 | 363.75 | -5.05 | -1.37 | 363.3 | 372.35 | 360.5 | 166974 |
| 1740677400 | 368.8 | 0.55 | 0.15 | 368.6 | 378.9 | 364.3 | 903960 |
| 1740591000 | 368.25 | 1.7 | 0.46 | 369 | 369.7 | 367.45 | 999280 |
| 1740504600 | 366.55 | -0.7 | -0.19 | 365.9 | 368.4 | 361.25 | 70411 |
| 1740418200 | 367.25 | -5.5 | -1.48 | 370.3 | 372.65 | 366.9 | 110146 |
| 1740159000 | 372.75 | 4.4 | 1.19 | 369 | 394.85 | 369 | 77013 |
| 1740072600 | 368.35 | 1.8 | 0.49 | 370 | 395 | 359.9 | 96096 |
| 1739986200 | 366.55 | 2.65 | 0.73 | 365.3 | 366.75 | 365.15 | 87782 |
| 1739899800 | 363.9 | -3.9 | -1.06 | 364.9 | 365.4 | 362.75 | 179485 |
| 1739813400 | 367.8 | -2.6 | -0.70 | 367.2 | 368.75 | 367.2 | 210858 |
| 1739554200 | 370.4 | 5.1 | 1.40 | 370.7 | 394.75 | 364.4 | 491522 |
| 1739467800 | 365.3 | -4.35 | -1.18 | 364.7 | 369.2 | 363.9 | 94994 |
| 1739381400 | 369.65 | 2.75 | 0.75 | 368 | 371.2 | 363.5 | 149792 |
| 1739295000 | 366.9 | -2.1 | -0.57 | 367.9 | 367.9 | 365.35 | 54814 |
| 1739208600 | 369 | 1.3 | 0.35 | 368 | 369.05 | 366.95 | 106957 |
| 1738949400 | 367.7 | 6.05 | 1.67 | 367.2 | 370.7 | 362.5 | 160968 |
| 1738863000 | 361.65 | 4.85 | 1.36 | 361.2 | 366.2 | 354.15 | 39259 |
| 1738776600 | 356.8 | -7.05 | -1.94 | 356.4 | 360.65 | 354.7 | 568681 |
| 1738690200 | 363.85 | 4.25 | 1.18 | 363.7 | 369 | 358.85 | 90984 |
| 1738603800 | 359.6 | -4.15 | -1.14 | 371.3 | 371.3 | 355.3 | 33801 |
| 1738344600 | 363.75 | -1.7 | -0.47 | 365.8 | 370.55 | 363.55 | 62063 |
| 1738258200 | 365.45 | 0.3 | 0.08 | 363.3 | 368.7 | 360.05 | 62960 |
| 1738171800 | 365.15 | 3.85 | 1.07 | 365.7 | 367.55 | 362.2 | 48194 |
| 1738085400 | 361.3 | -1.95 | -0.54 | 364.8 | 364.8 | 361 | 41829 |
| 1737999000 | 363.25 | -0.3 | -0.08 | 362.7 | 364.25 | 360 | 59573 |
| 1737739800 | 363.55 | 1.4 | 0.39 | 364.6 | 367.05 | 361.4 | 94642 |
| 1737653400 | 362.15 | -1.2 | -0.33 | 363.6 | 367.85 | 361.65 | 56944 |
| 1737567000 | 363.35 | -1.65 | -0.45 | 360.1 | 364.75 | 360.1 | 51224 |
| 1737480600 | 365 | -3.95 | -1.07 | 366.2 | 366.2 | 363.55 | 105372 |
| 1737394200 | 368.95 | 3.05 | 0.83 | 365.7 | 370.25 | 361.6 | 130452 |
| 1737135000 | 365.9 | 5.65 | 1.57 | 363.1 | 367.4 | 361.4 | 191425 |
| 1737048600 | 360.25 | 0 | 0.00 | 362 | 366.5 | 357.45 | 251850 |
| 1736962200 | 360.25 | -2.3 | -0.63 | 360.9 | 365.2 | 356.65 | 303342 |
| 1736875800 | 362.55 | 8.6 | 2.43 | 362.5 | 368.2 | 361.7 | 115001 |
| 1736789400 | 353.95 | 1.5 | 0.43 | 356.1 | 356.15 | 353.8 | 208672 |
| 1736530200 | 352.45 | -3.2 | -0.90 | 352.6 | 364.1 | 350.9 | 53438 |
| 1736443800 | 355.65 | -0.15 | -0.04 | 356.5 | 357.85 | 355.4 | 41800 |
| 1736357400 | 355.8 | 2.25 | 0.64 | 353 | 398.35 | 350.7 | 110168 |
| 1736271000 | 353.55 | 3.35 | 0.96 | 352.2 | 354 | 351.25 | 169989 |
| 1736184600 | 350.2 | -3 | -0.85 | 351.1 | 356.6 | 350.2 | 218879 |
| 1735925400 | 353.2 | -5.65 | -1.57 | 353.5 | 357.6 | 352.4 | 92132 |
| 1735839000 | 358.85 | -5.55 | -1.52 | 355.7 | 359.55 | 354.4 | 361165 |
| 1735666200 | 364.4 | -7.3 | -1.96 | 364.4 | 364.6 | 364 | 25551 |
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
