Vaneck Smh Historische Daten - SMH | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

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

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1734975000	41.8	0.51	1.24	41.485	41.975	41.215	44563
1734715800	41.29	0.43	1.05	40.265	41.29	39.5925	65976
1734629400	40.86	-2.15	-5.00	41.09	41.65	40.54	117057
1734543000	43.01	0.32	0.75	42.76	43.16	42.675	33866
1734456600	42.69	-0.12	-0.28	42.83	43.2	42.3075	280865
1734370200	42.81	0.88	2.10	42.31	43.115	42.2425	71047
1734111000	41.93	1.06	2.58	41.545	42.485	41.545	67075
1734024600	40.875	-0.2	-0.47	41.24	41.535	40.725	31917
1733938200	41.07	0.59	1.47	40.395	41.235	40.3175	30694
1733851800	40.475	-0.96	-2.32	41.175	41.535	40.475	31916
1733765400	41.435	-0.14	-0.34	41.82	41.88	41.135	64188
1733506200	41.575	-0.32	-0.76	41.475	41.7825	41.365	93968
1733419800	41.895	-0.37	-0.86	42.135	42.3225	41.6625	71379
1733333400	42.26	0.59	1.40	42.175	42.4375	41.5525	132460
1733247000	41.675	0	0.01	41.82	41.9075	41.3175	90004
1733160600	41.67	0.77	1.87	40.62	41.67	40.425	47585
1732901400	40.905	0.34	0.85	40.46	41.115	40.195	329247
1732815000	40.56	0.98	2.46	40.36	40.81	40.36	103224
1732728600	39.585	-0.98	-2.40	40.61	40.6525	39.505	81786
1732642200	40.56	-0.63	-1.53	41.055	41.455	40.56	73221
1732555800	41.19	0.48	1.18	41.16	41.3775	40.715	52706
1732296600	40.71	-0.06	-0.13	41.09	41.1375	40.4925	81691
1732210200	40.765	0.75	1.87	39.875	41.12	39.695	505005
1732123800	40.015	-0.52	-1.28	40.765	40.8575	39.8025	213572
1732037400	40.535	-0.03	-0.07	40.73	40.8225	39.995	280407
1731951000	40.565	0.18	0.46	40.315	40.57	39.8325	97824
1731691800	40.38	-1.45	-3.47	41.115	41.4075	40.37	129958
1731605400	41.83	0.31	0.76	41.49	42.0425	41.42	95437
1731519000	41.515	-0.55	-1.31	42.065	42.1175	41.38	90931
1731432600	42.065	-0.37	-0.86	42.43	42.5625	42.005	211724
1731346200	42.43	-1.04	-2.38	43.55	43.67	42.285	159187
1731087000	43.465	-0.18	-0.40	44.14	44.14	43.2625	342791
1731000600	43.64	1.34	3.16	42.98	43.76	42.9625	71436
1730914200	42.305	0.53	1.27	42.33	42.6325	41.9225	202838
1730827800	41.775	0.29	0.69	41.24	41.845	41.1575	136750
1730741400	41.4875	-0.1	-0.25	41.55	41.66	41.015	137342
1730482200	41.59	0.72	1.75	41.045	41.7925	41.0225	86647
1730395800	40.875	-1.6	-3.76	41.825	42.175	40.63	156047
1730309400	42.47	-0.62	-1.44	43.1	43.1	42.18	165947
1730223000	43.09	0.47	1.09	42.645	43.27	42.4175	49313
1730136600	42.625	-0.51	-1.18	42.935	43.0675	42.38	98846
1729873800	43.135	0.92	2.19	42.31	43.2475	42.27	133617
1729787400	42.21	0.05	0.11	42.3	42.6375	42.0075	208706
1729701000	42.165	-0.17	-0.40	42.245	42.435	41.905	55337
1729614600	42.335	0.19	0.45	42.5	42.6025	42.1375	124954
1729528200	42.145	-0.57	-1.32	42.36	43.1875	42.0775	87710
1729269000	42.71	-0.42	-0.96	42.605	43.0675	42.52	136986
1729182600	43.125	1.04	2.47	42.885	43.36	42.615	219781
1729096200	42.085	-0.55	-1.29	42.38	42.54	41.725	222310
1729009800	42.635	-2.11	-4.72	44.885	44.9125	42.23	386998
1728923400	44.745	0.73	1.66	43.97	44.945	43.93	166548
1728664200	44.015	0.19	0.42	43.69	44.08	43.5175	42656
1728577800	43.83	-0.07	-0.15	43.9	44.0875	43.2	156201
1728491400	43.895	0.48	1.09	43.335	43.895	43.0725	29891
1728405000	43.42	0.31	0.72	42.845	43.4725	42.6775	132221
1728318600	43.11	0.5	1.17	43.025	43.11	42.37	147640
1728059400	42.61	0.08	0.18	42.235	43.2425	42.19	100658
1727973000	42.535	0.02	0.06	42.045	42.8075	41.5825	564134
1727886600	42.51	0.98	2.35	41.31	42.51	41.23	143925
1727800200	41.535	-1.04	-2.43	42.69	42.8825	41.18	198672
1727713800	42.57	-0.47	-1.08	42.805	42.985	42.2325	70992
1727454600	43.035	-0.33	-0.76	43.58	43.95	42.96	134754
1727368200	43.365	0.93	2.19	43.82	44.295	42.8675	326085
1727281800	42.4375	0.56	1.34	41.835	42.6925	41.8	46943
1727195400	41.875	0.52	1.26	41.725	42.055	41.3875	71275

L&G Longer Dated All Com...

Jivemaua Bossanova Fic d...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen