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 | -5 | -0.98814229249 | 506 | 508 | 500 | 317325 | 502.47236685 | DE |
| 4 | -19 | -3.65384615385 | 520 | 521 | 494 | 345098 | 506.1828282 | DE |
| 12 | 6 | 1.21212121212 | 495 | 525 | 488.5 | 369745 | 510.06767014 | DE |
| 26 | -7 | -1.37795275591 | 508 | 525 | 486 | 342311 | 509.23941916 | DE |
| 52 | 1 | 0.2 | 500 | 535 | 484.5 | 302897 | 509.07893168 | DE |
| 156 | -2 | -0.397614314115 | 503 | 543 | 434 | 228461 | 504.20192923 | DE |
| 260 | 150 | 42.735042735 | 351 | 547 | 336 | 229845 | 488.15491714 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743010200 | 505 | 2 | 0.40 | 508 | 508 | 503 | 220248 |
| 1742923800 | 503 | 0 | 0.00 | 502 | 504 | 502 | 365875 |
| 1742837400 | 503 | 3 | 0.60 | 502 | 504 | 501 | 209833 |
| 1742578200 | 500 | -4 | -0.79 | 504 | 504 | 500 | 517081 |
| 1742491800 | 504 | -2 | -0.40 | 506 | 507 | 504 | 273590 |
| 1742405400 | 506 | -1 | -0.20 | 505 | 507 | 505 | 286613 |
| 1742319000 | 507 | 3 | 0.60 | 505 | 507 | 505 | 261042 |
| 1742232600 | 504 | 2 | 0.40 | 500 | 504 | 500 | 339120 |
| 1741973400 | 502 | 6 | 1.21 | 496.5 | 503 | 495 | 344156 |
| 1741887000 | 496 | -2 | -0.40 | 498 | 498 | 494 | 238501 |
| 1741800600 | 498 | -4 | -0.80 | 502 | 506 | 497.5 | 146216 |
| 1741714200 | 502 | -5 | -0.99 | 506 | 507 | 502 | 335059 |
| 1741627800 | 507 | -3 | -0.59 | 508 | 510 | 506 | 342906 |
| 1741368600 | 510 | -2 | -0.39 | 505 | 510 | 505 | 329450 |
| 1741282200 | 512 | 4 | 0.79 | 507 | 512 | 506 | 582600 |
| 1741195800 | 508 | 2 | 0.40 | 509 | 510 | 508 | 399648 |
| 1741109400 | 506 | -8 | -1.56 | 511 | 511 | 504 | 802172 |
| 1741023000 | 514 | 2 | 0.39 | 514 | 516 | 513 | 210736 |
| 1740763800 | 512 | -7 | -1.35 | 512 | 515 | 511 | 450906 |
| 1740677400 | 519 | -2 | -0.38 | 520 | 521 | 513 | 246214 |
| 1740591000 | 521 | 1 | 0.19 | 517 | 522 | 517 | 249862 |
| 1740504600 | 520 | -2 | -0.38 | 522 | 523 | 518 | 218455 |
| 1740418200 | 522 | -1 | -0.19 | 523 | 523 | 518 | 298623 |
| 1740159000 | 523 | 0 | 0.00 | 524 | 525 | 520 | 291076 |
| 1740072600 | 523 | 0 | 0.00 | 518 | 524 | 518 | 252985 |
| 1739986200 | 523 | -1 | -0.19 | 523 | 523 | 520 | 378722 |
| 1739899800 | 524 | 5 | 0.96 | 518 | 525 | 518 | 403836 |
| 1739813400 | 519 | 3 | 0.58 | 517 | 521 | 517 | 529603 |
| 1739554200 | 516 | -3 | -0.58 | 521 | 521 | 516 | 168478 |
| 1739467800 | 519 | 0 | 0.00 | 518 | 522 | 518 | 327928 |
| 1739381400 | 519 | -2 | -0.38 | 520 | 521 | 519 | 408660 |
| 1739295000 | 521 | 0 | 0.00 | 520 | 521 | 519 | 507730 |
| 1739208600 | 521 | 1 | 0.19 | 519 | 522 | 519 | 334759 |
| 1738949400 | 520 | -5 | -0.95 | 521 | 523 | 519 | 461407 |
| 1738863000 | 525 | 9 | 1.74 | 517 | 525 | 517 | 473555 |
| 1738776600 | 516 | 2 | 0.39 | 513 | 519 | 513 | 377290 |
| 1738690200 | 514 | -5 | -0.96 | 514 | 517 | 513 | 251114 |
| 1738603800 | 519 | -5 | -0.95 | 516 | 520 | 512 | 382873 |
| 1738344600 | 524 | 2 | 0.38 | 519 | 524 | 519 | 388741 |
| 1738258200 | 522 | 3 | 0.58 | 515 | 522 | 513 | 404199 |
| 1738171800 | 519 | 6 | 1.17 | 510 | 519 | 510 | 393198 |
| 1738085400 | 513 | 7 | 1.38 | 506 | 513 | 505 | 310312 |
| 1737999000 | 506 | -7 | -1.36 | 506 | 508 | 502 | 207544 |
| 1737739800 | 513 | 0 | 0.00 | 512 | 515 | 511 | 389560 |
| 1737653400 | 513 | -2 | -0.39 | 514 | 516 | 513 | 302879 |
| 1737567000 | 515 | 1 | 0.19 | 516 | 516 | 515 | 429120 |
| 1737480600 | 514 | 5 | 0.98 | 511 | 516 | 511 | 544738 |
| 1737394200 | 509 | -1 | -0.20 | 509 | 515 | 509 | 471385 |
| 1737135000 | 510 | 1 | 0.20 | 507 | 511 | 507 | 451386 |
| 1737048600 | 509 | 4 | 0.79 | 505 | 510 | 505 | 351478 |
| 1736962200 | 505 | 8.5 | 1.71 | 498 | 505 | 495 | 566509 |
| 1736875800 | 496.5 | 2.5 | 0.51 | 494 | 498 | 494 | 389554 |
| 1736789400 | 494 | 0.5 | 0.10 | 491 | 495 | 490 | 491531 |
| 1736530200 | 493.5 | -1.5 | -0.30 | 494.5 | 495 | 493.5 | 516947 |
| 1736443800 | 495 | 6.5 | 1.33 | 499.5 | 499.5 | 491.5 | 483135 |
| 1736357400 | 488.5 | -8 | -1.61 | 494 | 496 | 488.5 | 505074 |
| 1736271000 | 496.5 | -1.5 | -0.30 | 497.5 | 499.5 | 494 | 384944 |
| 1736184600 | 498 | -1 | -0.20 | 498.5 | 500 | 494.5 | 270458 |
| 1735925400 | 499 | -2 | -0.40 | 497 | 499.5 | 497 | 242131 |
| 1735839000 | 501 | 2.5 | 0.50 | 495 | 501 | 495 | 470938 |
| 1735666200 | 498.5 | 9 | 1.84 | 489.5 | 498.5 | 487.5 | 164665 |
| 1735579800 | 489.5 | -4.5 | -0.91 | 492.5 | 492.5 | 489.5 | 302760 |
| 1735320600 | 494 | -5 | -1.00 | 499 | 499 | 494 | 149381 |
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
