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 | -24.69 | -10.0894936864 | 244.71 | 249.59 | 196.23 | 47693147 | 210.70099684 | CS |
| 4 | -13.52 | -5.78915817419 | 233.54 | 249.59 | 196.23 | 31723158 | 222.72837681 | CS |
| 12 | 36.94 | 20.1769718156 | 183.08 | 251.88 | 157.54 | 32724664 | 211.58180619 | CS |
| 26 | 68.55 | 45.256486433 | 151.47 | 251.88 | 128.78 | 28275091 | 187.51503208 | CS |
| 52 | 100.75199822 | 84.4752965727 | 119.26800178 | 251.88 | 117.43100175 | 16941140 | 181.21438375 | CS |
| 156 | 164.21899917 | 294.294003203 | 55.80100083 | 251.88 | 41.50682062 | 7311433 | 155.86870968 | CS |
| 260 | 188.60399953 | 600.343763396 | 31.41600047 | 251.88 | 15.56700023 | 5220017 | 136.58132663 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366500 | 221.27 | 5.61 | 2.60 | 219.5 | 226.8 | 216.3 | 40435408 |
| 1738280100 | 215.66 | 9.31 | 4.51 | 218.13 | 221.96 | 213.7 | 41702171 |
| 1738193700 | 206.35 | -1.01 | -0.49 | 208.89 | 211.4494 | 202.77 | 32201531 |
| 1738107300 | 207.36 | 5.23 | 2.59 | 208.17 | 209.95 | 198.92 | 49863644 |
| 1738020900 | 202.13 | -42.57 | -17.40 | 212.23 | 218.413 | 196.23 | 88786898 |
| 1737761700 | 244.7 | 3.79 | 1.57 | 244.71 | 249.59 | 241.91 | 25220348 |
| 1737675300 | 240.91 | 0 | 0.00 | 240.91 | 240.91 | 240.91 | 0 |
| 1737588900 | 240.91 | 0.6 | 0.25 | 246.78 | 246.99 | 240.69 | 28090318 |
| 1737502500 | 240.31 | 2.87 | 1.21 | 241.45 | 242.729 | 237.425 | 30461243 |
| 1737156900 | 237.44 | 8.03 | 3.50 | 236.98 | 238.1 | 232.66 | 31180944 |
| 1737070500 | 229.41 | 1.41 | 0.62 | 235.23 | 238.6 | 229.21 | 23445541 |
| 1736984100 | 228 | 3.3 | 1.47 | 228.55 | 230.34 | 225.58 | 21723028 |
| 1736897700 | 224.7 | -0.59 | -0.26 | 226.8 | 230.26 | 223.1 | 18123688 |
| 1736811300 | 225.29 | 0.98 | 0.44 | 219.5 | 229.26 | 219.5 | 23720719 |
| 1736552100 | 224.31 | -5 | -2.18 | 227.24 | 227.83 | 221.25 | 23849665 |
| 1736379300 | 229.31 | 0.67 | 0.29 | 229.49 | 232.47 | 226.06 | 18738783 |
| 1736292900 | 228.64 | -7.77 | -3.29 | 239.4 | 239.3 | 227.6 | 25905756 |
| 1736206500 | 236.41 | 3.86 | 1.66 | 236.65 | 241.75 | 233.3 | 33849089 |
| 1735947300 | 232.55 | 0.57 | 0.25 | 233.54 | 236.4893 | 229 | 24935491 |
| 1735860900 | 231.98 | 0.14 | 0.06 | 236.08 | 239.5 | 230.2425 | 32208572 |
| 1735688100 | 231.84 | -3.74 | -1.59 | 235.83 | 237.46 | 231.31 | 17892493 |
| 1735601700 | 235.58 | -6.17 | -2.55 | 234.45 | 238.77 | 231.62 | 27281459 |
| 1735342500 | 241.75 | -3.61 | -1.47 | 244.8 | 245.78 | 236.3532 | 29239901 |
| 1735256100 | 245.36 | 5.68 | 2.37 | 239.68 | 247.28 | 237.6 | 28659844 |
| 1735077840 | 239.68 | 7.33 | 3.15 | 240.2 | 240.228 | 234.8 | 22829960 |
| 1734996900 | 232.35 | 11.56 | 5.24 | 226.66 | 233.3994 | 225.13 | 40482182 |
| 1734737700 | 220.79 | 2.47 | 1.13 | 220.25 | 230.29 | 218.91 | 131534921 |
| 1734651300 | 218.32 | -5.3 | -2.37 | 227.97 | 228.05 | 217.58 | 40770330 |
| 1734564900 | 223.62 | -16.61 | -6.91 | 239.5 | 239.85 | 219.22 | 53811197 |
| 1734478500 | 240.23 | -9.77 | -3.91 | 240.65 | 242.47 | 233.82 | 70222436 |
| 1734392100 | 250 | 25.2 | 11.21 | 231.8 | 251.88 | 230.81 | 112217855 |
| 1734132900 | 224.8 | 44.14 | 24.43 | 213.96 | 228.7 | 211.11 | 121235132 |
| 1734046500 | 180.66 | -2.54 | -1.39 | 181 | 181.99 | 176 | 45963960 |
| 1733960100 | 183.2 | 11.39 | 6.63 | 180.06 | 184.83 | 176.5 | 41439830 |
| 1733873700 | 171.81 | -7.13 | -3.98 | 177.81 | 178.5 | 169.73 | 27742649 |
| 1733787300 | 178.94 | -0.59 | -0.33 | 178.98 | 180.7933 | 176.0209 | 20870156 |
| 1733528100 | 179.53 | 9.06 | 5.31 | 170.1 | 180.68 | 169.3301 | 27850312 |
| 1733441700 | 170.47 | -0.09 | -0.05 | 170.75 | 172.3981 | 169.2 | 19369879 |
| 1733355300 | 170.56 | 2.41 | 1.43 | 173.5 | 175.39 | 168.56 | 32726082 |
| 1733268900 | 168.15 | 1.64 | 0.98 | 164.6 | 168.27 | 164.03 | 17006411 |
| 1733182500 | 166.51 | 4.43 | 2.73 | 162.94999 | 168.3797 | 162.75 | 21458284 |
| 1732917840 | 162.08 | 2.41 | 1.51 | 159.4 | 162.69 | 159.08 | 11024007 |
| 1732750500 | 159.66999 | -5.07 | -3.08 | 163 | 163.19999 | 157.54 | 19703707 |
| 1732664100 | 164.74 | -0.08 | -0.05 | 164.6 | 166.37 | 162.69 | 16295996 |
| 1732577700 | 164.82 | 0.59 | 0.36 | 165.5 | 167.225 | 162.88999 | 26683843 |
| 1732318500 | 164.22999 | 0.29 | 0.18 | 164.3 | 164.9092 | 162.4 | 17328048 |
| 1732232100 | 163.94 | 0.69 | 0.42 | 166.25 | 166.34 | 160.6 | 24816839 |
| 1732145700 | 163.25 | -2.1 | -1.27 | 165.5 | 165.54 | 160.86 | 17160484 |
| 1732059300 | 165.35 | -0.32 | -0.19 | 166.69999 | 166.8 | 164.32 | 17060906 |
| 1731972900 | 165.66999 | 0.83 | 0.50 | 165.94 | 166.3463 | 162.22 | 17861404 |
| 1731713700 | 164.84 | -5.54 | -3.25 | 168.53 | 169.135 | 163.43 | 20825451 |
| 1731627300 | 170.38 | -3.2 | -1.84 | 174.39 | 175.57 | 169.87 | 20539670 |
| 1731540900 | 173.58 | -2.64 | -1.50 | 174.57 | 175.5926 | 172.6 | 18343177 |
| 1731454500 | 176.22 | -2.69 | -1.50 | 178.735 | 179.56 | 173.2 | 15852820 |
| 1731368100 | 178.91 | -4.73 | -2.58 | 183.24 | 183.63 | 176.8201 | 17025574 |
| 1731108900 | 183.64 | -0.17 | -0.09 | 183.08 | 185.05 | 181.83 | 14086385 |
| 1731022500 | 183.81 | 4.26 | 2.37 | 181.9853 | 184.8722 | 181.79 | 18944691 |
| 1730936100 | 179.55 | 5.65 | 3.25 | 179.7 | 180.21 | 175.96 | 23562863 |
| 1730849700 | 173.9 | 5.35 | 3.17 | 170.05 | 174.4 | 170.05 | 13392196 |
| 1730763300 | 168.55 | -0.37 | -0.22 | 169.75 | 172.45 | 168.42 | 13609758 |
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
