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 | -6.9 | -4.17170495768 | 165.4 | 167.9 | 158 | 1559376 | 161.55388949 | DE |
| 4 | -0.8 | -0.502197112367 | 159.3 | 168.7 | 154.5 | 1666158 | 161.39434631 | DE |
| 12 | 8.4 | 5.5962691539 | 150.1 | 168.7 | 146 | 2346000 | 154.87003902 | DE |
| 26 | -13.6 | -7.90238233585 | 172.1 | 183.5 | 136.2 | 3289065 | 162.70683385 | DE |
| 52 | -28.1 | -15.0589496249 | 186.6 | 195.4 | 136.2 | 3079032 | 170.57236726 | DE |
| 156 | 26.5 | 20.0757575758 | 132 | 199 | 130.7 | 3326099 | 163.4235418 | DE |
| 260 | 44.1 | 38.548951049 | 114.4 | 199 | 97 | 3107387 | 152.16779979 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741973400 | 158.5 | 0.1 | 0.06 | 158.19999 | 159.5 | 158.19999 | 2797034 |
| 1741887000 | 158.4 | -0.8 | -0.50 | 161.19999 | 161.19999 | 158 | 1200008 |
| 1741800600 | 159.19999 | -0.1 | -0.06 | 159.3 | 161 | 158.3 | 1332473 |
| 1741714200 | 159.3 | -4 | -2.45 | 162.5 | 163.9 | 158.4 | 1600766 |
| 1741627800 | 163.3 | -1.7 | -1.03 | 167.9 | 167.9 | 162.6 | 1233024 |
| 1741368600 | 165 | -1.2 | -0.72 | 165.4 | 165.4 | 162 | 2430607 |
| 1741282200 | 166.19999 | 0.8 | 0.48 | 165 | 167.1 | 165 | 1138136 |
| 1741195800 | 165.4 | 3.1 | 1.91 | 163.5 | 165.8 | 163.5 | 1649773 |
| 1741109400 | 162.3 | -1 | -0.61 | 162.69999 | 165 | 160.4 | 2119551 |
| 1741023000 | 163.3 | -0.1 | -0.06 | 164.19999 | 168.6 | 163.3 | 2022838 |
| 1740763800 | 163.4 | -1.6 | -0.97 | 163.9 | 165.4 | 162.8 | 4320112 |
| 1740677400 | 165 | 6 | 3.77 | 160.3 | 168.7 | 159.19999 | 2270029 |
| 1740591000 | 159 | 2.1 | 1.34 | 159 | 159.19999 | 156.69999 | 1894188 |
| 1740504600 | 156.9 | 0.4 | 0.26 | 159.9 | 159.9 | 155.5 | 2541789 |
| 1740418200 | 156.5 | -1.5 | -0.95 | 154.5 | 158.1 | 154.5 | 976447 |
| 1740159000 | 158 | 0.5 | 0.32 | 154.5 | 159.1 | 154.5 | 1083924 |
| 1740072600 | 157.5 | -0.5 | -0.32 | 160.8 | 160.8 | 157.5 | 1824401 |
| 1739986200 | 158 | -3.4 | -2.11 | 160 | 161 | 158 | 1343828 |
| 1739899800 | 161.4 | -0.8 | -0.49 | 161.1 | 162.4 | 160.69999 | 596558 |
| 1739813400 | 162.19999 | 1.5 | 0.93 | 157.4 | 162.19999 | 157.4 | 897191 |
| 1739554200 | 160.69999 | 0.7 | 0.44 | 159.3 | 161.69999 | 159.3 | 847511 |
| 1739467800 | 160 | -0.2 | -0.12 | 160.19999 | 162 | 159.5 | 1590280 |
| 1739381400 | 160.19999 | 0.8 | 0.50 | 162.5 | 162.5 | 159 | 999592 |
| 1739295000 | 159.4 | -2 | -1.24 | 157.6 | 161.8 | 157.6 | 3178187 |
| 1739208600 | 161.4 | 2.6 | 1.64 | 158.6 | 161.8 | 158.3 | 1348174 |
| 1738949400 | 158.8 | 0.1 | 0.06 | 158.6 | 160.1 | 158.6 | 1429198 |
| 1738863000 | 158.69999 | 1.6 | 1.02 | 157.3 | 162.19999 | 156.1 | 2785981 |
| 1738776600 | 157.1 | 1 | 0.64 | 154.5 | 157.1 | 154.5 | 1411523 |
| 1738690200 | 156.1 | 1.5 | 0.97 | 154.6 | 156.1 | 153.3 | 1900833 |
| 1738603800 | 154.6 | -0.8 | -0.51 | 155.8 | 155.8 | 152.19999 | 1523097 |
| 1738344600 | 155.4 | -0.5 | -0.32 | 155 | 156.4 | 154.8 | 1788868 |
| 1738258200 | 155.9 | 5.3 | 3.52 | 147.9 | 158.9 | 147.9 | 2666666 |
| 1738171800 | 150.6 | -0.4 | -0.26 | 152.9 | 152.9 | 150.6 | 964719 |
| 1738085400 | 151 | 0.6 | 0.40 | 152.9 | 153.4 | 150.8 | 1285047 |
| 1737999000 | 150.4 | -0.3 | -0.20 | 151.69999 | 151.69999 | 149 | 2560605 |
| 1737739800 | 150.69999 | 0.6 | 0.40 | 151.1 | 151.9 | 148.8 | 3176254 |
| 1737653400 | 150.1 | -2.2 | -1.44 | 154.5 | 154.5 | 150.1 | 2589824 |
| 1737567000 | 152.3 | -1 | -0.65 | 153 | 153.9 | 152.3 | 1630284 |
| 1737480600 | 153.3 | -0.2 | -0.13 | 153.9 | 153.9 | 152.8 | 669753 |
| 1737394200 | 153.5 | 0.1 | 0.07 | 149.69999 | 154.4 | 149.69999 | 3113078 |
| 1737135000 | 153.4 | 1.1 | 0.72 | 153.6 | 154.3 | 152.8 | 1691684 |
| 1737048600 | 152.3 | 1.2 | 0.79 | 146.69999 | 152.9 | 146.69999 | 4188555 |
| 1736962200 | 151.1 | 4.1 | 2.79 | 148.4 | 151.9 | 148.19999 | 2093119 |
| 1736875800 | 147 | -0.7 | -0.47 | 148.4 | 148.4 | 146 | 12432489 |
| 1736789400 | 147.69999 | -2.2 | -1.47 | 147.69999 | 148.9 | 146.19999 | 5994199 |
| 1736530200 | 149.9 | -1.5 | -0.99 | 148.1 | 150 | 146.6 | 2726157 |
| 1736443800 | 151.4 | -3.7 | -2.39 | 158.4 | 158.4 | 151.3 | 3408661 |
| 1736357400 | 155.1 | 0.4 | 0.26 | 155.1 | 155.6 | 153.3 | 6706255 |
| 1736271000 | 154.69999 | -0.6 | -0.39 | 154.6 | 156.6 | 154 | 3832005 |
| 1736184600 | 155.3 | 0.7 | 0.45 | 151.1 | 155.9 | 151.1 | 1360456 |
| 1735925400 | 154.6 | 0.4 | 0.26 | 152.6 | 154.8 | 152.3 | 2588835 |
| 1735839000 | 154.19999 | 2.9 | 1.92 | 151.8 | 154.3 | 151.5 | 1170934 |
| 1735666200 | 151.3 | 0.3 | 0.20 | 150 | 152.19999 | 150 | 627780 |
| 1735579800 | 151 | -0.7 | -0.46 | 151.19999 | 151.69999 | 150.6 | 782432 |
| 1735320600 | 151.69999 | -1.6 | -1.04 | 152.19999 | 153.4 | 151.1 | 904267 |
| 1735061400 | 153.3 | 2.2 | 1.46 | 155.9 | 155.9 | 151.19999 | 969775 |
| 1734975000 | 151.1 | -1.9 | -1.24 | 152.69999 | 153.1 | 151.1 | 1832025 |
| 1734715800 | 153 | 2.6 | 1.73 | 150.1 | 153 | 150.1 | 10477243 |
| 1734629400 | 150.4 | 11.7 | 8.44 | 141.9 | 150.6 | 139.9 | 7708685 |
| 1734543000 | 138.69999 | 1.3 | 0.95 | 137.4 | 138.69999 | 137.3 | 2440948 |
| 1734456600 | 137.4 | -3.3 | -2.35 | 142 | 142 | 136.19999 | 5256327 |
| 1734370200 | 140.69999 | -2.2 | -1.54 | 146.1 | 146.1 | 140.1 | 2139012 |
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
