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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5876 | 50 | 0.86 | 5869 | 5888 | 5866 | 1310 |
| 1737048600 | 5826 | 48.5 | 0.84 | 5815 | 5840 | 5801.5 | 4851 |
| 1736962200 | 5777.5 | 76.5 | 1.34 | 5720 | 5842 | 5717 | 2026 |
| 1736875800 | 5701 | 16.5 | 0.29 | 5718 | 5756 | 5696.5 | 408 |
| 1736789400 | 5684.5 | -33 | -0.58 | 5715 | 5715 | 5660.5 | 931 |
| 1736530200 | 5717.5 | -54 | -0.94 | 5750 | 5757.5 | 5711 | 2288 |
| 1736443800 | 5771.5 | 41.5 | 0.72 | 5750 | 5779 | 5744 | 2847 |
| 1736357400 | 5730 | 1 | 0.02 | 5722 | 5734 | 5709.5 | 4193 |
| 1736271000 | 5729 | 2.5 | 0.04 | 5717 | 5738 | 5691 | 10404 |
| 1736184600 | 5726.5 | 60.5 | 1.07 | 5729 | 5730 | 5672 | 9099 |
| 1735925400 | 5666 | -22 | -0.39 | 5681 | 5693 | 5653.5 | 906 |
| 1735839000 | 5688 | 69 | 1.23 | 5647 | 5704 | 5641 | 3358 |
| 1735666200 | 5619 | 0 | 0.00 | 5619 | 5619 | 5619 | 146 |
| 1735579800 | 5619 | -23 | -0.41 | 5624 | 5644.5 | 5587.5 | 750 |
| 1735320600 | 5642 | 14 | 0.25 | 5642 | 5642 | 5642 | 641 |
| 1735061400 | 5628 | 15.5 | 0.28 | 5617 | 5641 | 5617 | 530 |
| 1734975000 | 5612.5 | 27.5 | 0.49 | 5604 | 5630 | 5577 | 1495 |
| 1734715800 | 5585 | -79 | -1.39 | 5665 | 5665 | 5525 | 45118 |
| 1734629400 | 5664 | -93 | -1.62 | 5677 | 5684.5 | 5642 | 7298 |
| 1734543000 | 5757 | -13.5 | -0.23 | 5777 | 5782 | 5752.5 | 2489 |
| 1734456600 | 5770.5 | -20.5 | -0.35 | 5749 | 5785.5 | 5744.5 | 3259 |
| 1734370200 | 5791 | -17 | -0.29 | 5816 | 5826 | 5780.5 | 3847 |
| 1734111000 | 5808 | 6.5 | 0.11 | 5817 | 5832.5 | 5801 | 1333 |
| 1734024600 | 5801.5 | 7 | 0.12 | 5816 | 5821 | 5777.5 | 451 |
| 1733938200 | 5794.5 | 17.5 | 0.30 | 5768 | 5806.5 | 5767 | 1366 |
| 1733851800 | 5777 | -49.5 | -0.85 | 5819 | 5823 | 5775 | 1179 |
| 1733765400 | 5826.5 | -19.5 | -0.33 | 5850 | 5853 | 5819.5 | 903 |
| 1733506200 | 5846 | 16 | 0.27 | 5829 | 5852 | 5827 | 3140 |
| 1733419800 | 5830 | 14 | 0.24 | 5814 | 5832.5 | 5803.5 | 5790 |
| 1733333400 | 5816 | 13 | 0.22 | 5805 | 5831.5 | 5794 | 10183 |
| 1733247000 | 5803 | 16.5 | 0.29 | 5798 | 5831.5 | 5796 | 19320 |
| 1733160600 | 5786.5 | 34 | 0.59 | 5726 | 5791.5 | 5711.5 | 2607 |
| 1732901400 | 5752.5 | 36 | 0.63 | 5714 | 5754.5 | 5708 | 5491 |
| 1732815000 | 5716.5 | 11.5 | 0.20 | 5735 | 5751 | 5705.5 | 2427 |
| 1732728600 | 5705 | -38 | -0.66 | 5715 | 5730.5 | 5696 | 12139 |
| 1732642200 | 5743 | -11.5 | -0.20 | 5738 | 5770 | 5729 | 6788 |
| 1732555800 | 5754.5 | 40.5 | 0.71 | 5747 | 5768.5 | 5730.5 | 1184 |
| 1732296600 | 5714 | 65 | 1.15 | 5692 | 5728 | 5637.5 | 4886 |
| 1732210200 | 5649 | 38 | 0.68 | 5614 | 5652 | 5611.5 | 1152 |
| 1732123800 | 5611 | -17 | -0.30 | 5625 | 5628 | 5598.5 | 1937 |
| 1732037400 | 5628 | -12 | -0.21 | 5651 | 5658.5 | 5583 | 18086 |
| 1731951000 | 5640 | 4 | 0.07 | 5642 | 5648 | 5603.5 | 5960 |
| 1731691800 | 5636 | -52 | -0.91 | 5668 | 5686.5 | 5628 | 3034 |
| 1731605400 | 5688 | 66 | 1.17 | 5649 | 5689.5 | 5624.5 | 3468 |
| 1731519000 | 5622 | -2.5 | -0.04 | 5606 | 5628.5 | 5589 | 5879 |
| 1731432600 | 5624.5 | -84.5 | -1.48 | 5679 | 5679 | 5619.5 | 1371 |
| 1731346200 | 5709 | 55 | 0.97 | 5690 | 5732 | 5690 | 10948 |
| 1731087000 | 5654 | -27.5 | -0.48 | 5698 | 5702.5 | 5644 | 7292 |
| 1731000600 | 5681.5 | 13.5 | 0.24 | 5659 | 5714.5 | 5653 | 13747 |
| 1730914200 | 5668 | -83 | -1.44 | 5786 | 5831 | 5655.5 | 3278 |
| 1730827800 | 5751 | 13 | 0.23 | 5736 | 5752 | 5708 | 3494 |
| 1730741400 | 5738 | -14 | -0.24 | 5759 | 5777.5 | 5734.5 | 5192 |
| 1730482200 | 5752 | 14 | 0.24 | 5741 | 5770 | 5733 | 4111 |
| 1730395800 | 5738 | -17 | -0.30 | 5724 | 5738 | 5694.5 | 5618 |
| 1730309400 | 5755 | -42 | -0.72 | 5788 | 5790 | 5735.5 | 8638 |
| 1730223000 | 5797 | -51.5 | -0.88 | 5860 | 5868 | 5793.5 | 9045 |
| 1730136600 | 5848.5 | 39.5 | 0.68 | 5833 | 5852.5 | 5809 | 23784 |
| 1729873800 | 5809 | 1.5 | 0.03 | 5794 | 5818 | 5790 | 1585 |
| 1729787400 | 5807.5 | -11 | -0.19 | 5829 | 5853.5 | 5807 | 3660 |
| 1729701000 | 5818.5 | -34 | -0.58 | 5828 | 5842.5 | 5790.5 | 4023 |
| 1729614600 | 5852.5 | -21.5 | -0.37 | 5873 | 5873 | 5822.5 | 3375 |
| 1729528200 | 5874 | -49 | -0.83 | 5923 | 5934 | 5872 | 12922 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
