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 | -7.175 | -4.49336172345 | 159.68 | 159.7 | 151.63 | 2918817 | 155.75904186 | SP |
| 4 | -2.175 | -1.406128782 | 154.68 | 160.03 | 151.63 | 3050262 | 156.4158615 | SP |
| 12 | 11.115 | 7.86123488224 | 141.39 | 160.03 | 133.65 | 3870288 | 147.8419666 | SP |
| 26 | 10.905 | 7.70127118644 | 141.6 | 160.03 | 133.65 | 4704131 | 145.66920989 | SP |
| 52 | 26.415 | 20.9493219129 | 126.09 | 160.03 | 123.2 | 3936966 | 141.23097258 | SP |
| 156 | 58.625 | 62.4467405198 | 93.88 | 160.03 | 88.335 | 3379931 | 120.92613509 | SP |
| 260 | 51.675 | 51.2496280869 | 100.83 | 160.03 | 75.71 | 3735845 | 108.292924 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044500 | 154.6 | -0.32 | -0.21 | 156.285 | 156.84 | 151.63 | 3306330 |
| 1780958100 | 154.91999 | 0.53 | 0.34 | 155.74 | 156.07 | 154.66 | 3645070 |
| 1780698900 | 154.38999 | -4.74 | -2.98 | 157.63 | 157.645 | 153.72999 | 3762351 |
| 1780612500 | 159.13 | 0.48 | 0.30 | 158.06 | 159.35 | 157.81 | 1715583 |
| 1780526100 | 158.65 | -1.32 | -0.83 | 159.68 | 159.69999 | 158.46 | 2164749 |
| 1780439700 | 159.97 | 0.87 | 0.55 | 159.1 | 160.03 | 159.03 | 4033175 |
| 1780353300 | 159.1 | 0.56 | 0.35 | 158.6 | 159.66999 | 157.94 | 3016885 |
| 1780094100 | 158.54 | 0.29 | 0.18 | 158.78 | 159.01 | 158.29 | 4155904 |
| 1780007700 | 158.25 | 0.61 | 0.39 | 157.22 | 158.47 | 156.9035 | 2948613 |
| 1779921300 | 157.63999 | -0.2 | -0.13 | 157.88999 | 158 | 157.185 | 1877890 |
| 1779834900 | 157.84 | 1.85 | 1.19 | 157.555 | 158 | 157.26 | 3247593 |
| 1779489300 | 155.99 | 0.3 | 0.19 | 156.38 | 156.77 | 155.83 | 2320544 |
| 1779402900 | 155.69 | 0.59 | 0.38 | 154.43 | 156.195 | 154.25 | 2183182 |
| 1779316500 | 155.1 | 1.95 | 1.27 | 153.87 | 155.37 | 153.36 | 5289723 |
| 1779230100 | 153.15 | -1.2 | -0.78 | 153.245 | 154.16999 | 152.66999 | 4023207 |
| 1779143700 | 154.35 | 0.27 | 0.18 | 154.93 | 154.97 | 153.22 | 2685265 |
| 1778884500 | 154.08 | -2.57 | -1.64 | 154.74 | 154.9 | 153.78 | 2254006 |
| 1778798100 | 156.65 | 0.77 | 0.49 | 156.08 | 156.97999 | 155.9 | 3028985 |
| 1778711700 | 155.88 | 1.23 | 0.80 | 154.68 | 156.08 | 154.43 | 2295915 |
| 1778625300 | 154.65 | -0.88 | -0.57 | 154.58 | 154.82 | 153.34 | 3421273 |
| 1778538900 | 155.53 | 0.15 | 0.10 | 155.24 | 155.83 | 155.19999 | 2475322 |
| 1778279700 | 155.38 | 1.45 | 0.94 | 154.91999 | 155.47 | 154.905 | 1951779 |
| 1778193300 | 153.93 | -1.47 | -0.95 | 155.41 | 155.60499 | 153.69 | 5159993 |
| 1778106900 | 155.4 | 3.05 | 2.00 | 154.29 | 155.465 | 154.115 | 3434532 |
| 1778020500 | 152.35 | 1.65 | 1.09 | 151.85499 | 152.595 | 151.69999 | 4059156 |
| 1777934100 | 150.69999 | -0.96 | -0.63 | 151.34 | 151.87 | 150.18 | 5229927 |
| 1777674900 | 151.66 | 0.12 | 0.08 | 151.69999 | 152.58 | 151.58 | 2436835 |
| 1777588500 | 151.54 | 2.4 | 1.61 | 150.215 | 151.66999 | 149.58 | 5417423 |
| 1777502100 | 149.13999 | -0.48 | -0.32 | 149.54 | 149.54 | 148.46 | 3350569 |
| 1777415700 | 149.62 | -0.89 | -0.59 | 149.69999 | 149.94999 | 149.06 | 3572935 |
| 1777329300 | 150.51 | 0.02 | 0.01 | 150.41999 | 150.69 | 150.07499 | 2850422 |
| 1777070100 | 150.49 | 1.24 | 0.83 | 149.75 | 150.68 | 149.55 | 4703007 |
| 1776983700 | 149.25 | -0.92 | -0.61 | 149.71 | 150.27 | 147.875 | 6046731 |
| 1776897300 | 150.16999 | 1.43 | 0.96 | 149.85499 | 150.235 | 149.66 | 2076617 |
| 1776810900 | 148.74 | -1.67 | -1.11 | 150.32 | 150.645 | 148.53 | 3359660 |
| 1776724500 | 150.41 | -0.49 | -0.32 | 150.29 | 150.6 | 149.76 | 3310417 |
| 1776465300 | 150.9 | 2 | 1.34 | 150.54 | 151.41999 | 150.21 | 3021981 |
| 1776378900 | 148.9 | 0.1 | 0.07 | 149.25 | 149.34 | 148.44999 | 4669196 |
| 1776292500 | 148.8 | 0.69 | 0.47 | 148 | 148.86 | 147.88999 | 2736437 |
| 1776206100 | 148.11 | 1.7 | 1.16 | 146.84 | 148.165 | 146.84 | 1635861 |
| 1776119700 | 146.41 | 1.37 | 0.94 | 144.47999 | 146.44 | 144.25 | 8912819 |
| 1775860500 | 145.04 | -0.03 | -0.02 | 145.41999 | 145.69 | 144.805 | 3849314 |
| 1775774100 | 145.07 | 0.45 | 0.31 | 144.16999 | 145.385 | 143.66999 | 1757036 |
| 1775687700 | 144.62 | 4.42 | 3.15 | 145.07 | 145.07 | 143.72999 | 3926695 |
| 1775601300 | 140.19999 | 0.05 | 0.04 | 139.63999 | 140.275 | 138.35 | 3424031 |
| 1775514900 | 140.15 | 0.71 | 0.51 | 139.72 | 140.4 | 139.52 | 2979507 |
| 1775169300 | 139.44 | -0.23 | -0.16 | 137.305 | 139.97 | 137.065 | 3516072 |
| 1775082900 | 139.66999 | 1.3 | 0.94 | 139.54 | 140.49 | 139.24 | 7229354 |
| 1774996500 | 138.37 | 4.18 | 3.11 | 135.72 | 138.43 | 135.44999 | 9227791 |
| 1774910100 | 134.19 | -0.36 | -0.27 | 135.87 | 135.87 | 133.65 | 4473301 |
| 1774650900 | 134.55 | -1.83 | -1.34 | 135.99 | 136.12 | 134.26 | 3692027 |
| 1774564500 | 136.38 | -2.96 | -2.12 | 137.74 | 138.66999 | 136.31 | 6595927 |
| 1774478100 | 139.34 | 1.3 | 0.94 | 139.47 | 140.03 | 138.68 | 4405650 |
| 1774391700 | 138.04 | -0.77 | -0.55 | 137.47 | 138.86 | 137.18 | 6204979 |
| 1774305300 | 138.81 | 2.27 | 1.66 | 138.72 | 140.275 | 138.1 | 7384075 |
| 1774046100 | 136.54 | -2.84 | -2.04 | 138.8 | 138.94999 | 135.845 | 4395699 |
| 1773959700 | 139.38 | -0.33 | -0.24 | 138.125 | 140.04 | 137.94999 | 5738888 |
| 1773873300 | 139.71 | -2.17 | -1.53 | 141.38999 | 141.56 | 139.68 | 3888491 |
| 1773786900 | 141.88 | 0.4 | 0.28 | 142.56 | 142.69 | 141.76 | 3902045 |
| 1773700500 | 141.47999 | 1.94 | 1.39 | 141.31 | 142.065 | 140.88999 | 3338469 |
| 1773441300 | 139.54 | -0.91 | -0.65 | 141.13 | 141.84 | 139.3 | 5923998 |
| 1773354900 | 140.44999 | -2.49 | -1.74 | 141.60499 | 141.69999 | 140.41 | 14269358 |
| 1773268500 | 142.94 | -0.11 | -0.08 | 142.86 | 143.65 | 142.19 | 5532797 |
| 1773182100 | 143.05 | 0 | 0.00 | 143.41999 | 144.81 | 142.63 | 8146106 |
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
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
