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 | 64 | 7.07573244887 | 904.5 | 995.5 | 904.5 | 190582 | 973.29280346 | DE |
| 4 | 100 | 11.5141047784 | 868.5 | 995.5 | 852.5 | 276222 | 915.87139727 | DE |
| 12 | 186 | 23.7699680511 | 782.5 | 995.5 | 555 | 447359 | 736.18878371 | DE |
| 26 | -283.5 | -22.6437699681 | 1252 | 1263 | 555 | 637534 | 823.62515963 | DE |
| 52 | -244.5 | -20.1566364386 | 1213 | 1770 | 555 | 596997 | 1092.90011699 | DE |
| 156 | -303.5 | -23.8600628931 | 1272 | 2020 | 555 | 881995 | 1391.84707748 | DE |
| 260 | 769.05 | 385.585359739 | 199.45 | 2020 | 164.5 | 1402805 | 899.78788321 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735579800 | 968.5 | -27 | -2.71 | 970 | 992.5 | 963.5 | 202753 |
| 1735320600 | 995.5 | 27.5 | 2.84 | 960 | 995.5 | 960 | 246101 |
| 1735061400 | 968 | 21 | 2.22 | 958 | 978 | 947.5 | 147473 |
| 1734975000 | 947 | 32.5 | 3.55 | 904.5 | 950 | 904.5 | 178173 |
| 1734715800 | 914.5 | 1 | 0.11 | 909 | 930 | 897 | 560425 |
| 1734629400 | 913.5 | -32 | -3.38 | 930.5 | 930.5 | 899 | 295663 |
| 1734543000 | 945.5 | 14.5 | 1.56 | 935 | 956.5 | 926 | 196962 |
| 1734456600 | 931 | -19 | -2.00 | 938 | 953.5 | 906.5 | 325747 |
| 1734370200 | 950 | 42 | 4.63 | 900 | 950 | 900 | 526797 |
| 1734111000 | 908 | -13 | -1.41 | 899 | 917 | 899 | 214112 |
| 1734024600 | 921 | 24 | 2.68 | 898 | 929.5 | 898 | 253219 |
| 1733938200 | 897 | -11 | -1.21 | 898 | 910 | 891 | 229398 |
| 1733851800 | 908 | 11.5 | 1.28 | 880.5 | 916.5 | 880.5 | 261964 |
| 1733765400 | 896.5 | 34 | 3.94 | 868 | 904 | 860.5 | 299279 |
| 1733506200 | 862.5 | -17.5 | -1.99 | 887.5 | 887.5 | 862.5 | 207236 |
| 1733419800 | 880 | -18.5 | -2.06 | 903 | 903 | 869 | 208548 |
| 1733333400 | 898.5 | 28.5 | 3.28 | 868.5 | 911 | 868.5 | 203562 |
| 1733247000 | 870 | -8.5 | -0.97 | 881 | 885 | 867 | 280020 |
| 1733160600 | 878.5 | -6.5 | -0.73 | 868.5 | 884 | 852.5 | 337311 |
| 1732901400 | 885 | 12.5 | 1.43 | 873.5 | 899 | 870.5 | 217100 |
| 1732815000 | 872.5 | 9 | 1.04 | 900.5 | 902 | 870 | 192316 |
| 1732728600 | 863.5 | 13.5 | 1.59 | 876 | 884.5 | 859.5 | 343581 |
| 1732642200 | 850 | -3.5 | -0.41 | 845 | 869.5 | 845 | 289217 |
| 1732555800 | 853.5 | 1 | 0.12 | 856 | 868 | 851 | 557014 |
| 1732296600 | 852.5 | 15.5 | 1.85 | 840.5 | 852.5 | 831.5 | 258557 |
| 1732210200 | 837 | 10.5 | 1.27 | 815 | 837 | 813 | 285335 |
| 1732123800 | 826.5 | 11.5 | 1.41 | 809 | 830 | 809 | 304029 |
| 1732037400 | 815 | 46 | 5.98 | 771 | 815 | 771 | 294016 |
| 1731951000 | 769 | -6 | -0.77 | 787.5 | 787.5 | 759 | 280806 |
| 1731691800 | 775 | -15 | -1.90 | 785 | 802.5 | 775 | 247704 |
| 1731605400 | 790 | -6.5 | -0.82 | 787 | 807 | 785.5 | 249697 |
| 1731519000 | 796.5 | 7 | 0.89 | 801.5 | 810.5 | 788 | 294774 |
| 1731432600 | 789.5 | -10.5 | -1.31 | 800 | 817 | 789.5 | 456103 |
| 1731346200 | 800 | 10.5 | 1.33 | 779.5 | 802 | 779.5 | 232387 |
| 1731087000 | 789.5 | -2.5 | -0.32 | 809 | 809.5 | 773.5 | 766002 |
| 1731000600 | 792 | 76 | 10.61 | 698.5 | 793.5 | 698.5 | 1242905 |
| 1730914200 | 716 | 18 | 2.58 | 695.5 | 721.5 | 693 | 515652 |
| 1730827800 | 698 | -2 | -0.29 | 703 | 709.5 | 691.5 | 281648 |
| 1730741400 | 700 | -9.5 | -1.34 | 700.5 | 726 | 700 | 227667 |
| 1730482200 | 709.5 | 24 | 3.50 | 703.5 | 715.5 | 690.5 | 259648 |
| 1730395800 | 685.5 | -24.5 | -3.45 | 699 | 715 | 678 | 675349 |
| 1730309400 | 710 | 13.5 | 1.94 | 682.5 | 720.5 | 682.5 | 576494 |
| 1730223000 | 696.5 | 4.5 | 0.65 | 695.5 | 708 | 691 | 378943 |
| 1730136600 | 692 | -7 | -1.00 | 689 | 708 | 686.5 | 315984 |
| 1729873800 | 699 | 8 | 1.16 | 677 | 710 | 676 | 378441 |
| 1729787400 | 691 | 37.5 | 5.74 | 650 | 738 | 650 | 463855 |
| 1729701000 | 653.5 | -11 | -1.66 | 666.5 | 679.5 | 653 | 413955 |
| 1729614600 | 664.5 | 22 | 3.42 | 648 | 665 | 642 | 355609 |
| 1729528200 | 642.5 | -10.5 | -1.61 | 658.5 | 668.5 | 642 | 176137 |
| 1729269000 | 653 | -5.5 | -0.84 | 663 | 676 | 641.5 | 328361 |
| 1729182600 | 658.5 | 36 | 5.78 | 632.5 | 658.5 | 624 | 362704 |
| 1729096200 | 622.5 | 37.5 | 6.41 | 589.5 | 622.5 | 589.5 | 584775 |
| 1729009800 | 585 | 7 | 1.21 | 583 | 606 | 576 | 919057 |
| 1728923400 | 578 | 1.5 | 0.26 | 559 | 594 | 555 | 1164971 |
| 1728664200 | 576.5 | -6.5 | -1.11 | 581.5 | 602 | 558 | 2473365 |
| 1728577800 | 583 | -135.5 | -18.86 | 716 | 739.5 | 564 | 2486534 |
| 1728491400 | 718.5 | -30.5 | -4.07 | 746 | 755 | 718.5 | 540548 |
| 1728405000 | 749 | -35 | -4.46 | 770 | 776.5 | 749 | 376684 |
| 1728318600 | 784 | -0.5 | -0.06 | 782.5 | 791.5 | 771 | 395705 |
| 1728059400 | 784.5 | 38 | 5.09 | 764.5 | 788 | 744.5 | 441711 |
| 1727973000 | 746.5 | -8.5 | -1.13 | 749.5 | 767.5 | 741.5 | 258991 |
| 1727886600 | 755 | 28 | 3.85 | 725.5 | 758.5 | 725.5 | 337347 |
| 1727800200 | 727 | -9.5 | -1.29 | 733 | 736 | 709 | 423702 |
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
