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 | -3 | -2.64317180617 | 113.5 | 114 | 111 | 306255 | 111.28747416 | DE |
| 4 | -0.5 | -0.45045045045 | 111 | 116.5 | 108 | 401986 | 111.86330839 | DE |
| 12 | 10.7 | 10.7214428858 | 99.8 | 116.5 | 97 | 345486 | 107.44151029 | DE |
| 26 | 16.1 | 17.0550847458 | 94.4 | 116.5 | 85.2 | 348322 | 101.30318033 | DE |
| 52 | 32.6 | 41.8485237484 | 77.9 | 116.5 | 74.8 | 381439 | 91.61280019 | DE |
| 156 | -68.7 | -38.3370535714 | 179.2 | 180 | 33.5 | 468086 | 81.18675017 | DE |
| 260 | -193.5 | -63.6513157895 | 304 | 340 | 33.5 | 494748 | 111.17881124 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 111 | 0 | 0.00 | 111.5 | 113.5 | 111 | 298851 |
| 1732210200 | 111 | -1 | -0.89 | 111 | 112.5 | 111 | 155640 |
| 1732123800 | 112 | 0 | 0.00 | 112 | 113 | 111 | 56872 |
| 1732037400 | 112 | 0.5 | 0.45 | 112 | 114 | 111.5 | 98879 |
| 1731951000 | 111.5 | 0.5 | 0.45 | 111.5 | 111.5 | 111.5 | 921063 |
| 1731691800 | 111 | -3 | -2.63 | 113.5 | 113.5 | 111 | 313628 |
| 1731605400 | 114 | 2 | 1.79 | 111 | 114 | 111 | 111918 |
| 1731519000 | 112 | 1 | 0.90 | 113 | 113 | 110 | 229988 |
| 1731432600 | 111 | -2.5 | -2.20 | 113.5 | 113.5 | 109.5 | 62473 |
| 1731346200 | 113.5 | 1.5 | 1.34 | 112.5 | 114 | 110.5 | 88187 |
| 1731087000 | 112 | -1 | -0.88 | 113.5 | 114 | 111 | 1091368 |
| 1731000600 | 113 | 1 | 0.89 | 109 | 114 | 109 | 148635 |
| 1730914200 | 112 | 2 | 1.82 | 110.5 | 113.5 | 110 | 1713290 |
| 1730827800 | 110 | -2 | -1.79 | 110 | 112.5 | 108 | 1406754 |
| 1730741400 | 112 | 0.5 | 0.45 | 110 | 113.5 | 110 | 119988 |
| 1730482200 | 111.5 | 0 | 0.00 | 110 | 113 | 110 | 103097 |
| 1730395800 | 111.5 | -1.5 | -1.33 | 112 | 114 | 111.5 | 54991 |
| 1730309400 | 113 | 0 | 0.00 | 112.5 | 116.5 | 112 | 780445 |
| 1730223000 | 113 | -2 | -1.74 | 112 | 116.5 | 112 | 188908 |
| 1730136600 | 115 | 0 | 0.00 | 112 | 116.5 | 112 | 115894 |
| 1729873800 | 115 | 3 | 2.68 | 111 | 115 | 111 | 483961 |
| 1729787400 | 112 | 1 | 0.90 | 110 | 112 | 110 | 207769 |
| 1729701000 | 111 | 0.5 | 0.45 | 107 | 111.5 | 107 | 58606 |
| 1729614600 | 110.5 | -1.5 | -1.34 | 112.5 | 112.5 | 108.5 | 308353 |
| 1729528200 | 112 | 1.5 | 1.36 | 110.5 | 112 | 110 | 139470 |
| 1729269000 | 110.5 | -2 | -1.78 | 110.5 | 110.5 | 110.5 | 137173 |
| 1729182600 | 112.5 | 2 | 1.81 | 112.5 | 112.5 | 112.5 | 39164 |
| 1729096200 | 110.5 | -0.5 | -0.45 | 108.5 | 110.5 | 108.5 | 271168 |
| 1729009800 | 111 | 4 | 3.74 | 108 | 111 | 107.5 | 1002566 |
| 1728923400 | 107 | 3 | 2.88 | 106.5 | 107 | 105 | 141785 |
| 1728664200 | 104 | -1 | -0.95 | 105 | 106.5 | 104 | 127099 |
| 1728577800 | 105 | 1 | 0.96 | 104.5 | 106 | 104.5 | 74827 |
| 1728491400 | 104 | 1 | 0.97 | 102 | 104.5 | 102 | 240007 |
| 1728405000 | 103 | -0.5 | -0.48 | 100.5 | 104 | 100 | 56489 |
| 1728318600 | 103.5 | 0.5 | 0.49 | 105.5 | 105.5 | 103.5 | 61498 |
| 1728059400 | 103 | -2 | -1.90 | 102.5 | 103 | 102 | 55154 |
| 1727973000 | 105 | 1 | 0.96 | 101 | 105 | 101 | 155000 |
| 1727886600 | 104 | -1 | -0.95 | 104 | 104 | 104 | 277013 |
| 1727800200 | 105 | 2 | 1.94 | 102 | 105.5 | 102 | 105949 |
| 1727713800 | 103 | -2 | -1.90 | 105 | 106 | 103 | 47639 |
| 1727454600 | 105 | 0.5 | 0.48 | 101.5 | 105 | 101.5 | 511294 |
| 1727368200 | 104.5 | 0.5 | 0.48 | 104.5 | 104.5 | 103 | 93800 |
| 1727281800 | 104 | 1 | 0.97 | 103 | 104 | 103 | 121636 |
| 1727195400 | 103 | -2 | -1.90 | 105.5 | 105.5 | 102 | 127243 |
| 1727109000 | 105 | -2 | -1.87 | 107 | 107 | 105 | 59270 |
| 1726849800 | 107 | -2.5 | -2.28 | 108 | 108.5 | 107 | 108942 |
| 1726763400 | 109.5 | -2 | -1.79 | 110 | 110 | 107 | 97096 |
| 1726677000 | 111.5 | 4 | 3.72 | 107 | 112 | 107 | 1780701 |
| 1726590600 | 107.5 | 6 | 5.91 | 102 | 107.5 | 102 | 273371 |
| 1726504200 | 101.5 | 0 | 0.00 | 102.5 | 102.5 | 101 | 191413 |
| 1726245000 | 101.5 | 1 | 1.00 | 100.5 | 101.5 | 100.5 | 30508 |
| 1726158600 | 100.5 | 1.3 | 1.31 | 100.5 | 100.5 | 100.5 | 55218 |
| 1726072200 | 99.2 | -0.4 | -0.40 | 98.2 | 99.2 | 98.2 | 21519 |
| 1725985800 | 99.6 | 0.8 | 0.81 | 99.8 | 102.5 | 99.6 | 153879 |
| 1725899400 | 98.8 | 0.2 | 0.20 | 99.6 | 99.6 | 98.8 | 20411 |
| 1725640200 | 98.6 | 1.6 | 1.65 | 97 | 99.8 | 97 | 690345 |
| 1725553800 | 97 | -1.8 | -1.82 | 97.2 | 97.2 | 97 | 102532 |
| 1725467400 | 98.8 | -0.2 | -0.20 | 97.6 | 99.8 | 97.2 | 71974 |
| 1725381000 | 99 | -1 | -1.00 | 98 | 100 | 98 | 1732754 |
| 1725294600 | 100 | -0.5 | -0.50 | 100 | 100 | 100 | 446381 |
| 1725035400 | 100.5 | 0.5 | 0.50 | 99.8 | 100.5 | 99.8 | 2631123 |
| 1724949000 | 100 | 0 | 0.00 | 102.5 | 102.5 | 100 | 144693 |
| 1724862600 | 100 | -0.5 | -0.50 | 98 | 101 | 97.8 | 191093 |
| 1724776200 | 100.5 | 0.5 | 0.50 | 101 | 101 | 100 | 1357658 |
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
