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 | -6.75 | -5.21155033972 | 129.52 | 132.11 | 122.57 | 539186 | 127.13564134 | SP |
| 4 | -7.76 | -5.94499348809 | 130.53 | 132.11 | 120.47 | 643128 | 127.10184316 | SP |
| 12 | 14.36 | 13.2460105156 | 108.41 | 133.5 | 105.305 | 737829 | 122.63775473 | SP |
| 26 | 21.3 | 20.9914260373 | 101.47 | 133.5 | 96.94 | 734344 | 116.76733591 | SP |
| 52 | 43.68 | 55.228221014 | 79.09 | 133.5 | 77.1603 | 649251 | 105.73188236 | SP |
| 156 | 70.77 | 136.096153846 | 52 | 133.5 | 46.71 | 394355 | 90.75571738 | SP |
| 260 | 80.75 | 192.17039505 | 42.02 | 133.5 | 36.11 | 252402 | 87.72738619 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781130900 | 122.77 | -4.95 | -3.88 | 126.45 | 127.6 | 122.57 | 753374 |
| 1781044500 | 127.72 | -0.42 | -0.33 | 129.47999 | 131.13 | 123.42 | 559630 |
| 1780958100 | 128.13999 | 0.17 | 0.13 | 129.28 | 129.93 | 127.11 | 444769 |
| 1780698900 | 127.97 | -3.83 | -2.91 | 131.01 | 131.79 | 127.23 | 485814 |
| 1780612500 | 131.8 | 2.32 | 1.79 | 129.52 | 132.11 | 128.34 | 452342 |
| 1780526100 | 129.47999 | 0.69 | 0.54 | 128.44 | 130.4999 | 127.68 | 521374 |
| 1780439700 | 128.79 | 1.3 | 1.02 | 127.88 | 129.5 | 127.38 | 897170 |
| 1780353300 | 127.49 | -1.69 | -1.31 | 128.12 | 128.19 | 125.97 | 421660 |
| 1780094100 | 129.18 | -1.31 | -1.00 | 130.3 | 130.46 | 127.9701 | 458153 |
| 1780007700 | 130.49 | 1.06 | 0.82 | 129.77 | 130.88999 | 127.97 | 641372 |
| 1779921300 | 129.43 | 1.13 | 0.88 | 130.4 | 130.76 | 128.86 | 648834 |
| 1779834900 | 128.3 | 3.24 | 2.59 | 127.1 | 128.69 | 126.56 | 638058 |
| 1779489300 | 125.06 | 0.42 | 0.34 | 125.81 | 125.81 | 123.3 | 504818 |
| 1779402900 | 124.64 | -0.7 | -0.56 | 124.79 | 125.5 | 123.34 | 641903 |
| 1779316500 | 125.34 | 2.8 | 2.28 | 124.04 | 126 | 122.96 | 695957 |
| 1779230100 | 122.54 | -2.45 | -1.96 | 123.61 | 123.9796 | 120.47 | 1186771 |
| 1779143700 | 124.99 | -2.77 | -2.17 | 128.01 | 128.01 | 124.37 | 915233 |
| 1778884500 | 127.76 | -3.34 | -2.55 | 128.955 | 129.21 | 127.08 | 788004 |
| 1778798100 | 131.1 | 1.62 | 1.25 | 130.53 | 131.77 | 129.72999 | 564192 |
| 1778711700 | 129.47999 | 0.14 | 0.11 | 129.43 | 130.02 | 126.84 | 1595967 |
| 1778625300 | 129.34 | -1.06 | -0.81 | 129.76 | 129.94999 | 126.08 | 672376 |
| 1778538900 | 130.4 | 0.78 | 0.60 | 129.84 | 130.79 | 128.93 | 729838 |
| 1778279700 | 129.62 | 0.59 | 0.46 | 130.62 | 130.62 | 129.09 | 755784 |
| 1778193300 | 129.03 | -2.91 | -2.21 | 133.24 | 133.5 | 128.335 | 976539 |
| 1778106900 | 131.94 | 1.26 | 0.96 | 131.55 | 132.13 | 129.0447 | 1309723 |
| 1778020500 | 130.68 | 5.41 | 4.32 | 128.72999 | 130.69999 | 128.46 | 684385 |
| 1777934100 | 125.27 | -1.99 | -1.56 | 127.14 | 127.43 | 124.825 | 1019156 |
| 1777674900 | 127.26 | 0.37 | 0.29 | 127.8 | 127.8 | 125.7076 | 680932 |
| 1777588500 | 126.89 | 5.31 | 4.37 | 122.825 | 127.07 | 122.825 | 813213 |
| 1777502100 | 121.58 | -2.01 | -1.63 | 124.08 | 124.59 | 121.42 | 1175446 |
| 1777415700 | 123.59 | -2.06 | -1.64 | 125.02 | 125.22 | 122.375 | 531567 |
| 1777329300 | 125.65 | 1.54 | 1.24 | 124.635 | 125.9 | 123.382 | 991368 |
| 1777070100 | 124.11 | -1.32 | -1.05 | 126.09 | 126.09 | 123.885 | 482636 |
| 1776983700 | 125.43 | 1.48 | 1.19 | 124.55 | 126.45 | 123.56 | 1360756 |
| 1776897300 | 123.95 | 0.89 | 0.72 | 125.03 | 125.32 | 122.9106 | 725807 |
| 1776810900 | 123.06 | -0.82 | -0.66 | 124.69 | 125.25 | 122.27 | 740720 |
| 1776724500 | 123.88 | 0.75 | 0.61 | 122.72 | 123.94 | 121.7693 | 468068 |
| 1776465300 | 123.13 | 2.74 | 2.28 | 122.42 | 124.75227 | 121.73 | 1516058 |
| 1776378900 | 120.39 | -0.86 | -0.71 | 121.62 | 122.22 | 120.205 | 499375 |
| 1776292500 | 121.25 | -1.54 | -1.25 | 122.77 | 122.78 | 120.09 | 618102 |
| 1776206100 | 122.79 | 0.95 | 0.78 | 122.7 | 123.4699 | 121.0501 | 564526 |
| 1776119700 | 121.84 | 1.5 | 1.25 | 119.705 | 121.94 | 119.7 | 444211 |
| 1775860500 | 120.34 | -0.29 | -0.24 | 120.3714 | 121.27 | 119.935 | 426713 |
| 1775774100 | 120.63 | 1.47 | 1.23 | 118.86 | 121.91 | 118.86 | 508518 |
| 1775687700 | 119.16 | 5.73 | 5.05 | 119.055 | 120.18 | 117.9 | 554169 |
| 1775601300 | 113.43 | -0.17 | -0.15 | 113.34 | 114.07 | 111.93 | 698545 |
| 1775514900 | 113.6 | 0.73 | 0.65 | 113.22 | 113.8099 | 111.34 | 615985 |
| 1775169300 | 112.87 | -0.29 | -0.26 | 110.67 | 114.705 | 110.01 | 517813 |
| 1775082900 | 113.16 | 2.38 | 2.15 | 112.2 | 114.8923 | 112.2 | 647395 |
| 1774996500 | 110.78 | 4.87 | 4.60 | 107.71 | 111.6904 | 107.37 | 577556 |
| 1774910100 | 105.91 | -3.86 | -3.52 | 110.63 | 110.77 | 105.305 | 1117440 |
| 1774650900 | 109.77 | 0.75 | 0.69 | 109.48 | 111.28 | 109.31 | 464566 |
| 1774564500 | 109.02 | -4.5 | -3.96 | 112.27 | 112.6 | 108.85 | 824104 |
| 1774478100 | 113.52 | 1.26 | 1.12 | 114.07 | 114.11 | 112.37 | 673814 |
| 1774391700 | 112.26 | 1.81 | 1.64 | 109.57 | 112.93 | 109.24 | 644033 |
| 1774305300 | 110.45 | 2.75 | 2.55 | 110.21 | 113.1199 | 109.939 | 627677 |
| 1774046100 | 107.7 | -3.49 | -3.14 | 111.16 | 111.16 | 106.58 | 1244189 |
| 1773959700 | 111.19 | 0.88 | 0.80 | 108.41 | 112.16 | 108 | 1075589 |
| 1773873300 | 110.31 | -1.08 | -0.97 | 110.795 | 112.03 | 110.31 | 534234 |
| 1773786900 | 111.39 | 0.86 | 0.78 | 111.07 | 111.895 | 110.05 | 464915 |
| 1773700500 | 110.53 | 1.97 | 1.81 | 110.625 | 111.41028 | 109.6709 | 569586 |
| 1773441300 | 108.56 | -0.71 | -0.65 | 110.43 | 110.95 | 107.56 | 419858 |
| 1773354900 | 109.27 | -2.97 | -2.65 | 111 | 111.01 | 108.925 | 707625 |
| 1773268500 | 112.24 | -0.02 | -0.02 | 111.95 | 113.23 | 110.7 | 758818 |
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
