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 | 1.35 | 4.39739413681 | 30.7 | 32.07 | 30.05 | 318071 | 31.08563797 | CS |
| 4 | 1.76 | 5.81049851436 | 30.29 | 32.07 | 29.78 | 236371 | 30.90725708 | CS |
| 12 | -0.88 | -2.6723352566 | 32.93 | 34.31 | 29.42 | 220959 | 31.5352232 | CS |
| 26 | -5.15 | -13.8440860215 | 37.2 | 40.27 | 29.42 | 193338 | 34.05752567 | CS |
| 52 | -13.5 | -29.6377607025 | 45.55 | 47.86 | 29.42 | 161489 | 37.69935573 | CS |
| 156 | -21.19 | -39.8009015778 | 53.24 | 60.2399 | 29.42 | 125786 | 44.61927181 | CS |
| 260 | -30.91 | -49.0946632783 | 62.96 | 64.9 | 29.42 | 109870 | 47.10404796 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044500 | 31.24 | -0.25 | -0.79 | 31.3 | 31.8999 | 31.16 | 215446 |
| 1780958100 | 31.49 | -0.21 | -0.66 | 31.5 | 31.78 | 30.94 | 446651 |
| 1780698900 | 31.7 | 0.91 | 2.96 | 30.99 | 31.85 | 30.89 | 261195 |
| 1780612500 | 30.79 | 0.64 | 2.12 | 30.5 | 30.885 | 30.05 | 390303 |
| 1780526100 | 30.15 | -0.66 | -2.14 | 30.7 | 30.775 | 30.05 | 276758 |
| 1780439700 | 30.81 | 0.37 | 1.22 | 30.38 | 30.89 | 30.27 | 171423 |
| 1780353300 | 30.44 | -0.21 | -0.69 | 30.5 | 30.62 | 30.03 | 231735 |
| 1780094100 | 30.65 | 0.09 | 0.29 | 30.56 | 30.85 | 30.31 | 244128 |
| 1780007700 | 30.56 | -0.29 | -0.94 | 30.85 | 31.53 | 30.3 | 262023 |
| 1779921300 | 30.85 | 0.05 | 0.16 | 30.85 | 31.05 | 30.45 | 214384 |
| 1779834900 | 30.8 | -0.25 | -0.81 | 31 | 31.14 | 30.63 | 196072 |
| 1779489300 | 31.05 | -0.25 | -0.80 | 31.3 | 31.5022 | 31.015 | 112065 |
| 1779402900 | 31.3 | -0.07 | -0.22 | 31.14 | 31.43 | 30.56 | 158135 |
| 1779316500 | 31.37 | 0.01 | 0.03 | 31.28 | 31.575 | 30.99 | 160915 |
| 1779230100 | 31.36 | -0.07 | -0.22 | 31.26 | 31.74 | 31.22 | 191317 |
| 1779143700 | 31.43 | 0.82 | 2.68 | 30.61 | 31.585 | 30.4137 | 221829 |
| 1778884500 | 30.61 | 0.07 | 0.23 | 30.515 | 31.09 | 30.385 | 217147 |
| 1778798100 | 30.54 | 0.36 | 1.19 | 30.38 | 30.75 | 30.28 | 321088 |
| 1778711700 | 30.18 | -0.13 | -0.43 | 30.29 | 30.45 | 29.78 | 198431 |
| 1778625300 | 30.31 | 0.05 | 0.17 | 30.34 | 30.83 | 30.115 | 239546 |
| 1778538900 | 30.26 | -0.1 | -0.33 | 30.36 | 30.5 | 29.92 | 197516 |
| 1778279700 | 30.36 | 0.06 | 0.20 | 30.2 | 30.44 | 29.93 | 127665 |
| 1778193300 | 30.3 | 0.7 | 2.36 | 29.6 | 30.475 | 29.6 | 267711 |
| 1778106900 | 29.6 | -0.13 | -0.44 | 29.84 | 30.13 | 29.42 | 248781 |
| 1778020500 | 29.73 | -0.31 | -1.03 | 30.05 | 30.395 | 29.71 | 202503 |
| 1777934100 | 30.04 | -0.14 | -0.46 | 30 | 30.555 | 29.6 | 349661 |
| 1777674900 | 30.18 | -0.12 | -0.40 | 30.46 | 30.64 | 30.18 | 209008 |
| 1777588500 | 30.3 | -0.38 | -1.24 | 31.17 | 31.17 | 30.21 | 231913 |
| 1777502100 | 30.68 | -1.06 | -3.34 | 31.63 | 31.69 | 30.5 | 289824 |
| 1777415700 | 31.74 | 1 | 3.25 | 30.92 | 32.009999 | 30.85 | 284009 |
| 1777329300 | 30.74 | 0.4 | 1.32 | 30.4 | 31.16 | 30.36 | 273716 |
| 1777070100 | 30.34 | -0.75 | -2.41 | 30.89 | 30.92 | 30.235 | 241478 |
| 1776983700 | 31.09 | 1.13 | 3.77 | 29.9 | 31.36 | 29.86 | 368940 |
| 1776897300 | 29.96 | -3.19 | -9.62 | 30.59 | 30.9 | 29.45 | 382480 |
| 1776810900 | 33.15 | -0.38 | -1.13 | 33.46 | 33.8475 | 33.085 | 194878 |
| 1776724500 | 33.53 | -0.47 | -1.38 | 34.06 | 34.31 | 33.479999 | 153700 |
| 1776465300 | 34 | 0.48 | 1.43 | 33.549999 | 34.175 | 33.549999 | 199473 |
| 1776378900 | 33.52 | 0.08 | 0.24 | 33.76 | 33.765 | 33.299999 | 128078 |
| 1776292500 | 33.439999 | -0.25 | -0.74 | 33.61 | 33.72 | 33.439999 | 94780 |
| 1776206100 | 33.69 | 0.06 | 0.18 | 33.62 | 33.8395 | 33.31 | 125493 |
| 1776119700 | 33.63 | 0.54 | 1.63 | 32.84 | 33.715 | 32.84 | 175622 |
| 1775860500 | 33.09 | -0.78 | -2.30 | 33.68 | 33.68 | 32.9101 | 135932 |
| 1775774100 | 33.87 | 0.16 | 0.47 | 33.479999 | 34.2399 | 33.255 | 170860 |
| 1775687700 | 33.71 | -0.09 | -0.27 | 34.21 | 34.25 | 33.575 | 179917 |
| 1775601300 | 33.8 | 0.19 | 0.57 | 33.59 | 34.0217 | 33.09 | 138451 |
| 1775514900 | 33.61 | 0.64 | 1.94 | 32.799999 | 33.71 | 32.505 | 192824 |
| 1775169300 | 32.97 | 0.4 | 1.23 | 32.4 | 33.03 | 32.159999 | 238006 |
| 1775082900 | 32.57 | -0.76 | -2.28 | 33.56 | 33.56 | 32.509999 | 179702 |
| 1774996500 | 33.33 | -0.43 | -1.27 | 33.86 | 34.09 | 33.030299 | 106569 |
| 1774910100 | 33.76 | 1.03 | 3.15 | 32.83 | 33.85 | 32.67 | 183716 |
| 1774650900 | 32.729999 | -0.25 | -0.76 | 32.799999 | 33.009999 | 32.409999 | 225853 |
| 1774564500 | 32.979999 | 0.18 | 0.56 | 32.619999 | 33.2899 | 32.58 | 248864 |
| 1774478100 | 32.795 | -0.05 | -0.14 | 33.15 | 33.18 | 32.439999 | 145075 |
| 1774391700 | 32.84 | -0.26 | -0.79 | 33 | 33.25 | 32.715 | 225878 |
| 1774305300 | 33.1 | 0.81 | 2.51 | 32.75 | 33.455 | 32.36 | 241127 |
| 1774046100 | 32.29 | -0.15 | -0.46 | 32.57 | 32.705 | 32.229999 | 175494 |
| 1773959700 | 32.439999 | -0.35 | -1.07 | 32.979999 | 32.979999 | 32.155 | 246266 |
| 1773873300 | 32.79 | -0.41 | -1.23 | 32.93 | 33.27 | 32.59 | 303292 |
| 1773786900 | 33.2 | -0.01 | -0.03 | 33.35 | 33.74 | 33.064999 | 260820 |
| 1773700500 | 33.21 | 0.36 | 1.10 | 33.2 | 33.4 | 32.89 | 159871 |
| 1773441300 | 32.85 | -0.07 | -0.21 | 32.689999 | 32.965 | 32.32 | 174319 |
| 1773354900 | 32.92 | 0.02 | 0.06 | 32.58 | 33.22 | 32.58 | 187047 |
| 1773268500 | 32.9 | -0.09 | -0.27 | 32.81 | 33.21 | 32.59 | 128299 |
| 1773182100 | 32.99 | -0.58 | -1.73 | 33.75 | 33.75 | 32.71 | 208286 |
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
