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 | -6.41 | -8.99270482604 | 71.28 | 72.4 | 62.44 | 4424049 | 67.20382368 | CS |
| 4 | -0.98 | -1.48823082764 | 65.85 | 75.22 | 59.75 | 4953705 | 67.91279573 | CS |
| 12 | 16.87 | 35.1458333333 | 48 | 75.22 | 42.095 | 5164110 | 59.78519445 | CS |
| 26 | -2.58 | -3.82505559674 | 67.45 | 84.2572 | 42.095 | 5673110 | 60.87095654 | CS |
| 52 | 4.82 | 8.02664446295 | 60.05 | 100 | 42.095 | 6073878 | 68.25736673 | CS |
| 156 | 45.69 | 238.216892596 | 19.18 | 100 | 12.81 | 9432853 | 43.40177921 | CS |
| 260 | 0.62 | 0.964980544747 | 64.25 | 176.65 | 8.62 | 11222260 | 43.02531867 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044500 | 65.11 | -0.35 | -0.53 | 65.9 | 68.7 | 62.84 | 3087703 |
| 1780958100 | 65.459999 | 1.85 | 2.91 | 64 | 66.18 | 62.48 | 3554415 |
| 1780698900 | 63.61 | -5.09 | -7.41 | 67.375 | 68.12 | 62.44 | 3839948 |
| 1780612500 | 68.7 | 2.43 | 3.67 | 67.2 | 69.145 | 65.879999 | 4698310 |
| 1780526100 | 66.269999 | -4.74 | -6.68 | 69.63 | 70.65 | 64.9 | 5315998 |
| 1780439700 | 71.01 | -1.9 | -2.61 | 71.28 | 72.4 | 70.05 | 4711572 |
| 1780353300 | 72.91 | -0.74 | -1.00 | 73.85 | 75.22 | 72.35 | 5736419 |
| 1780094100 | 73.65 | 0.65 | 0.89 | 73.94 | 74.63 | 72.07 | 6446093 |
| 1780007700 | 73 | 2.56 | 3.63 | 70.44 | 73.33 | 69.64 | 5022778 |
| 1779921300 | 70.44 | 1.17 | 1.69 | 70.04 | 71.8 | 69.4 | 5819853 |
| 1779834900 | 69.27 | 4.05 | 6.21 | 65.98 | 69.81 | 65.319999 | 5541131 |
| 1779489300 | 65.22 | -1.96 | -2.92 | 68.05 | 69.8776 | 64 | 5546625 |
| 1779402900 | 67.18 | 0.06 | 0.09 | 67.22 | 67.83 | 64.489999 | 3958351 |
| 1779316500 | 67.12 | 1.82 | 2.79 | 65.8 | 67.54 | 63.3 | 5925528 |
| 1779230100 | 65.3 | 0.89 | 1.38 | 64.41 | 65.37 | 62.83 | 4302520 |
| 1779143700 | 64.41 | -1.41 | -2.14 | 64.98 | 65.969899 | 62.8401 | 3462278 |
| 1778884500 | 65.819999 | -1.75 | -2.59 | 65.19 | 67.56 | 65.05 | 3481793 |
| 1778798100 | 67.57 | 4.04 | 6.36 | 63.92 | 67.59 | 63.05 | 4715647 |
| 1778711700 | 63.53 | -1.9 | -2.90 | 64.959999 | 65 | 59.75 | 6865161 |
| 1778625300 | 65.43 | -1.02 | -1.53 | 65.849999 | 68.52 | 64.625 | 5175984 |
| 1778538900 | 66.45 | 2.44 | 3.81 | 63.09 | 66.605 | 61.85 | 7787498 |
| 1778279700 | 64.01 | -3.35 | -4.97 | 68.64 | 71.29 | 63.75 | 9399908 |
| 1778193300 | 67.36 | 1.78 | 2.71 | 67.15 | 68.96 | 66.739999 | 7424778 |
| 1778106900 | 65.58 | -1.23 | -1.84 | 67.79 | 68.46 | 64.254999 | 6024365 |
| 1778020500 | 66.81 | -0.27 | -0.40 | 67.56 | 68.1982 | 66.2 | 3469747 |
| 1777934100 | 67.08 | -0.46 | -0.68 | 67.52 | 68.8783 | 66.7 | 4066714 |
| 1777674900 | 67.54 | 3.26 | 5.07 | 64.76 | 68.05 | 64.599999 | 6423920 |
| 1777588500 | 64.28 | 0.8 | 1.26 | 63.12 | 65.129999 | 61.7 | 4957630 |
| 1777502100 | 63.48 | 0.32 | 0.51 | 62.585 | 63.64 | 61.1 | 3809800 |
| 1777415700 | 63.16 | -1.97 | -3.02 | 64.37 | 65.39 | 62.86 | 3308825 |
| 1777329300 | 65.129999 | 1.41 | 2.21 | 63.21 | 65.44 | 63.21 | 3524239 |
| 1777070100 | 63.72 | 0.74 | 1.17 | 63.5 | 64.2 | 62.35 | 4096842 |
| 1776983700 | 62.98 | -3.6 | -5.41 | 65.51 | 66.0235 | 61.2811 | 5707707 |
| 1776897300 | 66.58 | 1.98 | 3.07 | 66.06 | 67.3199 | 65.41 | 3033096 |
| 1776810900 | 64.599999 | -2.46 | -3.67 | 67.57 | 68.74 | 64.56 | 6248632 |
| 1776724500 | 67.06 | 2.56 | 3.97 | 63.75 | 67.15 | 63.75 | 5792975 |
| 1776465300 | 64.5 | 4.22 | 7.00 | 63.865 | 66 | 62.33 | 8909216 |
| 1776378900 | 60.28 | 0.66 | 1.11 | 60.44 | 61.71 | 58.44 | 4891601 |
| 1776292500 | 59.62 | 3.8 | 6.81 | 58.4 | 59.93 | 56.635 | 7553615 |
| 1776206100 | 55.82 | 3.85 | 7.41 | 52.86 | 56.08 | 52.515 | 6809842 |
| 1776119700 | 51.97 | 3.44 | 7.09 | 47.94 | 52.08 | 47.94 | 5244920 |
| 1775860500 | 48.53 | -0.48 | -0.98 | 49.45 | 49.89 | 48.2 | 3537537 |
| 1775774100 | 49.01 | -0.8 | -1.61 | 49.4 | 49.6199 | 47.5625 | 3033611 |
| 1775687700 | 49.81 | 2.41 | 5.08 | 51.82 | 53.38 | 49.645 | 5915442 |
| 1775601300 | 47.4 | -1.05 | -2.17 | 47.73 | 48.31 | 46.52 | 4165695 |
| 1775514900 | 48.45 | 2.14 | 4.62 | 47.34 | 49.5499 | 47.05 | 4415865 |
| 1775169300 | 46.31 | 0.77 | 1.69 | 43.715 | 46.36 | 43.06 | 3589397 |
| 1775082900 | 45.54 | -0.28 | -0.61 | 46.69 | 46.99 | 45.17 | 3620217 |
| 1774996500 | 45.82 | 2.79 | 6.48 | 43.92 | 46.19 | 43.6 | 4397336 |
| 1774910100 | 43.03 | 0.5 | 1.18 | 42.77 | 44.205 | 42.41 | 4050661 |
| 1774650900 | 42.53 | -1.32 | -3.01 | 42.99 | 43.85 | 42.095 | 5373179 |
| 1774564500 | 43.85 | -1.2 | -2.66 | 44.56 | 46.04 | 43.68 | 4688626 |
| 1774478100 | 45.05 | 0.26 | 0.58 | 46 | 47.2 | 44.44 | 3192847 |
| 1774391700 | 44.79 | -1.37 | -2.97 | 45.47 | 45.61 | 43.61 | 4303291 |
| 1774305300 | 46.16 | 2.35 | 5.36 | 45.56 | 46.63 | 45.03 | 5354047 |
| 1774046100 | 43.81 | -0.62 | -1.40 | 44.04 | 45.45 | 43.24 | 5389097 |
| 1773959700 | 44.43 | 0.01 | 0.02 | 43.21 | 45.46 | 42.7808 | 5754278 |
| 1773873300 | 44.42 | -3.14 | -6.60 | 47.14 | 49.51 | 43.83 | 12868869 |
| 1773786900 | 47.56 | -0.13 | -0.27 | 48 | 48.91 | 46 | 5630853 |
| 1773700500 | 47.69 | 0.81 | 1.73 | 47.575 | 48.35 | 47.08 | 4507539 |
| 1773441300 | 46.88 | 0.5 | 1.08 | 47.27 | 48.38 | 46.29 | 4488299 |
| 1773354900 | 46.38 | -4.41 | -8.68 | 50.19 | 51.21 | 46.11 | 6607947 |
| 1773268500 | 50.79 | 1.02 | 2.05 | 49.83 | 51.39 | 49.22 | 3944322 |
| 1773182100 | 49.77 | -1.04 | -2.05 | 51.2 | 51.5 | 49.2 | 5078276 |
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
