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 | -486.2291 | -71.4653938298 | 680.37 | 786 | 193.42 | 3539148 | 732.84003071 | CS |
| 4 | -479.9291 | -71.1987033988 | 674.07 | 786 | 193.42 | 3456093 | 694.93855317 | CS |
| 12 | -231.8391 | -54.4248791023 | 425.98 | 786 | 193.42 | 3418519 | 591.32209566 | CS |
| 26 | -279.8991 | -59.0454602987 | 474.04 | 786 | 193.42 | 3592495 | 492.19794682 | CS |
| 52 | -295.4191 | -60.343798513 | 489.56 | 786 | 193.42 | 3114885 | 486.20304509 | CS |
| 156 | 46.9609 | 31.9071205327 | 147.18 | 786 | 139.37 | 3861711 | 354.54405468 | CS |
| 260 | -59.0091 | -23.3099348213 | 253.15 | 786 | 92.26 | 4019889 | 277.99235183 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783031700 | 193.98 | 0.79 | 0.41 | 191.255 | 199.53 | 190.61 | 10433522 |
| 1782945300 | 193.185 | 2.4 | 1.26 | 193.75 | 196.5 | 191.25 | 10757396 |
| 1782858900 | 190.785 | 5.06 | 2.72 | 185 | 191.325 | 183.00007 | 14771924 |
| 1782772500 | 185.7275 | 10.46 | 5.96 | 177.375 | 188.995 | 176.03002 | 19858716 |
| 1782513300 | 175.2725 | 5.61 | 3.31 | 171.55 | 176.21 | 168.4025 | 13340760 |
| 1782426900 | 169.6625 | 1.41 | 0.84 | 170.0925 | 173.185 | 167.50025 | 12054168 |
| 1782340500 | 168.255 | -1.98 | -1.16 | 170.1225 | 171.78657 | 167.25 | 7021364 |
| 1782254100 | 170.23 | 1.37 | 0.81 | 167.2525 | 172.72497 | 165.5 | 9588496 |
| 1782167700 | 168.86 | -2.36 | -1.38 | 171.605 | 178.045 | 168.29875 | 13769988 |
| 1781822100 | 171.215 | 0.47 | 0.28 | 171.6875 | 173.9775 | 165.22999 | 21538588 |
| 1781735700 | 170.74 | 0.87 | 0.51 | 169.75 | 172.7325 | 167.725 | 8406620 |
| 1781649300 | 169.8725 | -3.36 | -1.94 | 173.2745 | 175.2175 | 166.49 | 8594600 |
| 1781562900 | 173.2275 | 2.53 | 1.48 | 173.1675 | 174.37375 | 167.215 | 10209796 |
| 1781303700 | 170.7 | -2.18 | -1.26 | 172.665 | 175.5425 | 169.5 | 9273076 |
| 1781217300 | 172.8825 | 10.95 | 6.76 | 160.9925 | 174.1075 | 160.25 | 14148816 |
| 1781130900 | 161.935 | 0.7 | 0.44 | 159.14375 | 165.5325 | 158.9875 | 10111496 |
| 1781044500 | 161.23249 | -3.47 | -2.10 | 164.6975 | 166.2175 | 154.435 | 14981240 |
| 1780958100 | 164.6975 | -3.06 | -1.82 | 168.37625 | 171 | 163.0025 | 13383988 |
| 1780698900 | 167.755 | -12.02 | -6.68 | 174.155 | 176.555 | 167.525 | 21048872 |
| 1780612500 | 179.7725 | -7.13 | -3.81 | 168.5175 | 180.24 | 167.7775 | 29803196 |
| 1780526100 | 186.9025 | -5.34 | -2.78 | 191.41875 | 191.74997 | 185.53 | 20747136 |
| 1780439700 | 192.2375 | -3.31 | -1.69 | 191.2125 | 194.705 | 186.345 | 16685976 |
| 1780353300 | 195.5425 | 12.79 | 7.00 | 183.9525 | 196.415 | 183.5 | 18368812 |
| 1780094100 | 182.75 | 15 | 8.94 | 168.8 | 182.8725 | 168.735 | 19317468 |
| 1780007700 | 167.75 | 6.41 | 3.97 | 162.0925 | 169.375 | 160.38 | 9518512 |
| 1779921300 | 161.34 | -6.55 | -3.90 | 160.2525 | 165.16497 | 158.2725 | 13128768 |
| 1779834900 | 167.8875 | 2.02 | 1.22 | 165.84375 | 169.37497 | 162 | 8369068 |
| 1779489300 | 165.865 | 3.81 | 2.35 | 162.625 | 168.71 | 162.4 | 11148932 |
| 1779402900 | 162.0575 | -0.47 | -0.29 | 162.63 | 164.88749 | 160.51249 | 10603132 |
| 1779316500 | 162.5275 | 8.31 | 5.39 | 153.57499 | 162.75 | 153.51595 | 17551292 |
| 1779230100 | 154.22 | -0.49 | -0.32 | 154.6875 | 158.56 | 153.3225 | 17881416 |
| 1779143700 | 154.7075 | 6.19 | 4.17 | 147.375 | 155.26249 | 146.8425 | 18823012 |
| 1778884500 | 148.52 | 3.53 | 2.44 | 143.0325 | 149.5625 | 140.1725 | 15453120 |
| 1778798100 | 144.9875 | 4.35 | 3.09 | 139.92625 | 145.945 | 138.75 | 11300832 |
| 1778711700 | 140.6425 | 4.1 | 3.00 | 135.21 | 142.0925 | 134.59207 | 11209764 |
| 1778625300 | 136.54499 | 0.98 | 0.72 | 135.5 | 138.10749 | 133.25 | 14198132 |
| 1778538900 | 135.565 | 3.62 | 2.75 | 130.74 | 135.66749 | 130.5 | 11192300 |
| 1778279700 | 131.9425 | 5.51 | 4.36 | 124.79375 | 132.22875 | 123.0825 | 16181532 |
| 1778193300 | 126.43 | 9.41 | 8.04 | 121.5225 | 126.6975 | 121.5225 | 20467244 |
| 1778106900 | 117.0175 | -2.12 | -1.78 | 117.1 | 118.824 | 114.365 | 8813068 |
| 1778020500 | 119.1325 | 1.82 | 1.55 | 118.5975 | 120.165 | 116.5 | 8915628 |
| 1777934100 | 117.31 | 3.4 | 2.98 | 114.48 | 117.9525 | 113.85002 | 8753724 |
| 1777674900 | 113.91 | 2.47 | 2.22 | 113.6725 | 114.4925 | 111.39125 | 6099004 |
| 1777588500 | 111.4375 | -1.66 | -1.47 | 111.7525 | 112.5028 | 108.1375 | 9786676 |
| 1777502100 | 113.095 | -0.65 | -0.57 | 112.58 | 113.29 | 110.81 | 7665040 |
| 1777415700 | 113.7475 | 0.09 | 0.08 | 114.4375 | 115.92247 | 112.58 | 7500508 |
| 1777329300 | 113.6525 | 1.62 | 1.45 | 113.3875 | 114.495 | 110.655 | 9202652 |
| 1777070100 | 112.0325 | 0.69 | 0.62 | 111.47 | 112.76125 | 108.89 | 9100252 |
| 1776983700 | 111.3475 | -5.32 | -4.56 | 113.31875 | 113.5 | 109.1275 | 12892736 |
| 1776897300 | 116.67 | 4.27 | 3.80 | 113.8325 | 116.9875 | 113.1575 | 11578600 |
| 1776810900 | 112.4025 | 4.12 | 3.80 | 109.9375 | 114.7875 | 109.125 | 14710560 |
| 1776724500 | 108.2875 | 2.3 | 2.17 | 105.635 | 108.4525 | 104.39125 | 11545160 |
| 1776465300 | 105.9875 | 1.44 | 1.37 | 106.9925 | 107.95997 | 105.09 | 11635604 |
| 1776378900 | 104.55 | 1.76 | 1.71 | 105.4625 | 106.4425 | 102.7725 | 11978140 |
| 1776292500 | 102.79 | 3.17 | 3.18 | 101.75 | 102.995 | 100.5125 | 12108940 |
| 1776206100 | 99.6225 | -0.94 | -0.93 | 101.1625 | 102.86 | 98.35 | 12746124 |
| 1776119700 | 100.56 | 5.81 | 6.13 | 95.025 | 100.765 | 94.5625 | 16676640 |
| 1775860500 | 94.755 | -3.92 | -3.97 | 99.065 | 99.5125 | 91.1175 | 34946972 |
| 1775774100 | 98.67 | -7.96 | -7.46 | 106.495 | 106.7275 | 97.7025 | 21630812 |
| 1775687700 | 106.6275 | 0.82 | 0.77 | 109.9975 | 112.475 | 105.8375 | 18336148 |
| 1775601300 | 105.8075 | 6.16 | 6.18 | 99.5 | 105.9325 | 98.9375 | 18360956 |
| 1775514900 | 99.6525 | -0.13 | -0.13 | 101.2025 | 101.25 | 98.18255 | 6407072 |
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
