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 | 4 | 4.57142857143 | 87.5 | 93.5 | 87 | 252861 | 90.52630559 | DE |
| 4 | 0 | 0 | 91.5 | 94.5 | 80 | 312525 | 88.43119464 | DE |
| 12 | 20 | 27.972027972 | 71.5 | 94.5 | 71.5 | 328786 | 84.19618224 | DE |
| 26 | 29.5 | 47.5806451613 | 62 | 94.5 | 60.5 | 245222 | 78.3141957 | DE |
| 52 | 60 | 190.476190476 | 31.5 | 94.5 | 30.1 | 271621 | 64.05775999 | DE |
| 156 | 16 | 21.1920529801 | 75.5 | 94.5 | 21.25 | 201416 | 49.48497899 | DE |
| 260 | 14.5 | 18.8311688312 | 77 | 117 | 21.25 | 185094 | 59.69736916 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732555800 | 89 | -3.5 | -3.78 | 92.5 | 92.5 | 89 | 274660 |
| 1732296600 | 92.5 | 2.5 | 2.78 | 92.5 | 92.5 | 92.5 | 71749 |
| 1732210200 | 90 | 1 | 1.12 | 89 | 92.5 | 89 | 238875 |
| 1732123800 | 89 | -2 | -2.20 | 91 | 91 | 89 | 72863 |
| 1732037400 | 91 | 3.5 | 4.00 | 87.5 | 93.5 | 87.5 | 787272 |
| 1731951000 | 87.5 | 6.5 | 8.02 | 81 | 87.5 | 81 | 205696 |
| 1731691800 | 81 | -1.5 | -1.82 | 82.5 | 82.5 | 80 | 373875 |
| 1731605400 | 82.5 | -1.5 | -1.79 | 84 | 84.7 | 82.5 | 346748 |
| 1731519000 | 84 | -2 | -2.33 | 86 | 86 | 84 | 166500 |
| 1731432600 | 86 | -2.5 | -2.82 | 88.5 | 88.5 | 86 | 443332 |
| 1731346200 | 88.5 | -4.5 | -4.84 | 92.5 | 92.5 | 88.5 | 427847 |
| 1731087000 | 93 | 2 | 2.20 | 90 | 93 | 89.5 | 339220 |
| 1731000600 | 91 | 5 | 5.81 | 86 | 91 | 86 | 255004 |
| 1730914200 | 86 | -6 | -6.52 | 91 | 91 | 85.5 | 323643 |
| 1730827800 | 92 | -1.5 | -1.60 | 93.5 | 93.5 | 92 | 88609 |
| 1730741400 | 93.5 | 2.5 | 2.75 | 91 | 94.5 | 91 | 368760 |
| 1730482200 | 91 | 5 | 5.81 | 87.5 | 91 | 87.5 | 299407 |
| 1730395800 | 86 | -5 | -5.49 | 89.5 | 89.5 | 86 | 696281 |
| 1730309400 | 91 | 1.6 | 1.79 | 86.5 | 91 | 86.5 | 165950 |
| 1730223000 | 89.4 | -2.1 | -2.30 | 91.5 | 91.5 | 86 | 544994 |
| 1730136600 | 91.5 | 2 | 2.23 | 89.5 | 91.5 | 89.5 | 175492 |
| 1729873800 | 89.5 | -0.5 | -0.56 | 90 | 90.9 | 89 | 188116 |
| 1729787400 | 90 | -3 | -3.23 | 93 | 93 | 90 | 242099 |
| 1729701000 | 93 | 2.4 | 2.65 | 91 | 94 | 91 | 390900 |
| 1729614600 | 90.6 | -2.9 | -3.10 | 93.5 | 93.5 | 89 | 379093 |
| 1729528200 | 93.5 | 7.5 | 8.72 | 87 | 94 | 87 | 838701 |
| 1729269000 | 86 | 1.5 | 1.78 | 84.5 | 86 | 84.5 | 253542 |
| 1729182600 | 84.5 | 1.5 | 1.81 | 83 | 84.5 | 83 | 316917 |
| 1729096200 | 83 | 2.5 | 3.11 | 80.5 | 83 | 80.5 | 838953 |
| 1729009800 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 86617 |
| 1728923400 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 71304 |
| 1728664200 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 101985 |
| 1728577800 | 80.5 | 1.5 | 1.90 | 79 | 80.5 | 79 | 95323 |
| 1728491400 | 79 | -1.5 | -1.86 | 80 | 80 | 77.5 | 140691 |
| 1728405000 | 80.5 | 1.5 | 1.90 | 79 | 81 | 79 | 336182 |
| 1728318600 | 79 | 6 | 8.22 | 74 | 79 | 74 | 502894 |
| 1728059400 | 73 | -0.5 | -0.68 | 73.5 | 73.5 | 73 | 217235 |
| 1727973000 | 73.5 | 0 | 0.00 | 73 | 73.5 | 73 | 192621 |
| 1727886600 | 73.5 | -2 | -2.65 | 75 | 75 | 73.5 | 226976 |
| 1727800200 | 75.5 | 1.5 | 2.03 | 74 | 77.5 | 72.5 | 796396 |
| 1727713800 | 74 | -5 | -6.33 | 78.5 | 78.5 | 74 | 609884 |
| 1727454600 | 79 | -5 | -5.95 | 84 | 84 | 79 | 630730 |
| 1727368200 | 84 | -2.5 | -2.89 | 86.5 | 86.5 | 84 | 274897 |
| 1727281800 | 86.5 | -0.5 | -0.57 | 87.5 | 87.5 | 84.5 | 294681 |
| 1727195400 | 87 | -4 | -4.40 | 91 | 92 | 87 | 443826 |
| 1727109000 | 91 | 3 | 3.41 | 88 | 91.5 | 88 | 364526 |
| 1726849800 | 88 | 1 | 1.15 | 87.5 | 88 | 87.5 | 187752 |
| 1726763400 | 87 | 2.8 | 3.33 | 87 | 87.5 | 85 | 476714 |
| 1726677000 | 84.2 | 1.2 | 1.45 | 83 | 87.5 | 83 | 318525 |
| 1726590600 | 83 | 0 | 0.00 | 83 | 84 | 81.5 | 298144 |
| 1726504200 | 83 | 3.6 | 4.53 | 79.5 | 83.5 | 79.5 | 814636 |
| 1726245000 | 79.4 | 1.9 | 2.45 | 78 | 80 | 78 | 547852 |
| 1726158600 | 77.5 | 1 | 1.31 | 76.5 | 78 | 75.5 | 414548 |
| 1726072200 | 76.5 | 2.5 | 3.38 | 75 | 78 | 75 | 553974 |
| 1725985800 | 74 | 1.5 | 2.07 | 72.5 | 75 | 72.5 | 216706 |
| 1725899400 | 72.5 | 0.5 | 0.69 | 72.5 | 72.5 | 72.5 | 54464 |
| 1725640200 | 72 | 0 | 0.00 | 72 | 72 | 71.5 | 283049 |
| 1725553800 | 72 | 0 | 0.00 | 72 | 72 | 72 | 35570 |
| 1725467400 | 72 | 0 | 0.00 | 71.5 | 72 | 71.5 | 110014 |
| 1725381000 | 72 | 0.5 | 0.70 | 71.5 | 72 | 71.5 | 224261 |
| 1725294600 | 71.5 | 2 | 2.88 | 69.5 | 71.5 | 69.5 | 178281 |
| 1725035400 | 69.5 | 1 | 1.46 | 68.5 | 69.5 | 68.5 | 78720 |
| 1724949000 | 68.5 | 0.5 | 0.74 | 68 | 69 | 68 | 120094 |
| 1724862600 | 68 | -1 | -1.45 | 69 | 69 | 68 | 319906 |
| 1724776200 | 69 | 0 | 0.00 | 69 | 69 | 69 | 143015 |
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
