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 | -1.71 | -1.39477977162 | 122.6 | 127.25 | 116.58 | 2497287 | 121.08767366 | SP |
| 4 | -17.03 | -12.347737819 | 137.92 | 153 | 116.58 | 1569297 | 131.42086753 | SP |
| 12 | 30.86 | 34.2774630679 | 90.03 | 153 | 70.2 | 1273475 | 117.8832037 | SP |
| 26 | 20.31 | 20.1928812885 | 100.58 | 153 | 70.2 | 1419769 | 107.17327639 | SP |
| 52 | 86.13 | 247.784810127 | 34.76 | 153 | 29.75 | 1798680 | 78.05115378 | SP |
| 156 | 92.98 | 333.142242924 | 27.91 | 153 | 23.6 | 1011417 | 60.80730399 | SP |
| 260 | 94.97 | 366.396604938 | 25.92 | 153 | 16.87 | 817876 | 60.22919812 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780958100 | 119.98 | -3.35 | -2.72 | 121 | 121.73 | 118.07 | 1602173 |
| 1780698900 | 123.33 | -2.62 | -2.08 | 121.72 | 125.63 | 120.2701 | 2165419 |
| 1780612500 | 125.95 | 8.31 | 7.06 | 116.81 | 126.57 | 116.58 | 2486438 |
| 1780526100 | 117.64 | -1.67 | -1.40 | 119.305 | 122.16 | 116.8 | 2450047 |
| 1780439700 | 119.31 | -10.04 | -7.76 | 122.6 | 127.25 | 116.9005 | 3782360 |
| 1780353300 | 129.35 | -2.65 | -2.01 | 129.34 | 130.69999 | 127.2 | 1579956 |
| 1780094100 | 132 | -7.03 | -5.06 | 135.22 | 135.38999 | 130.69999 | 1676585 |
| 1780007700 | 139.03 | 0.75 | 0.54 | 137.47999 | 140.3 | 135.4746 | 961179 |
| 1779921300 | 138.28 | 0.05 | 0.04 | 136.72999 | 141.7125 | 136.04 | 992970 |
| 1779834900 | 138.22999 | 4 | 2.98 | 135.24 | 138.51 | 133.97999 | 1238189 |
| 1779489300 | 134.225 | -3.5 | -2.54 | 137.15 | 138.24 | 133.33009 | 1100299 |
| 1779402900 | 137.72 | -0.91 | -0.66 | 136.37 | 141.13 | 134.34 | 925574 |
| 1779316500 | 138.63 | 0.81 | 0.59 | 137.34 | 142 | 134.33 | 1339905 |
| 1779230100 | 137.82 | -6.63 | -4.59 | 144.4 | 144.77 | 136.6 | 1670765 |
| 1779143700 | 144.44999 | 0.14 | 0.10 | 143.43 | 153 | 142.63999 | 1608028 |
| 1778884500 | 144.31 | -3.49 | -2.36 | 143.995 | 146.33 | 141.74 | 712050 |
| 1778798100 | 147.8 | -1.14 | -0.77 | 145.03 | 149 | 143.84 | 1147703 |
| 1778711700 | 148.94 | 10.91 | 7.90 | 136.77 | 149.59 | 136.5 | 1362620 |
| 1778625300 | 138.03 | -0.98 | -0.70 | 137.91999 | 138.75 | 134.71 | 1014374 |
| 1778538900 | 139.01 | -8.96 | -6.06 | 142.66999 | 145.37 | 138.88 | 1353925 |
| 1778279700 | 147.97 | 2.02 | 1.38 | 145.4 | 148.8 | 144.76 | 903169 |
| 1778193300 | 145.94999 | -0.08 | -0.05 | 147.43 | 147.43 | 142.19 | 1116641 |
| 1778106900 | 146.03 | 6.75 | 4.85 | 143.47999 | 147.4 | 142.31 | 1475008 |
| 1778020500 | 139.28 | 3.72 | 2.74 | 137.715 | 142.28 | 136.21 | 1170953 |
| 1777934100 | 135.56 | -1.85 | -1.35 | 137.54 | 138.5 | 133.15 | 1363693 |
| 1777674900 | 137.41 | 0.66 | 0.48 | 134.77 | 138 | 132.68 | 1703709 |
| 1777588500 | 136.75 | 22.35 | 19.54 | 129.87 | 137.4999 | 124.55 | 3407557 |
| 1777502100 | 114.4 | 0.37 | 0.32 | 112.74 | 117.94 | 110.45 | 2786492 |
| 1777415700 | 114.03 | -0.44 | -0.38 | 113.2 | 115.77 | 111.64 | 1606036 |
| 1777329300 | 114.47 | 3.81 | 3.44 | 111.48 | 116.29 | 109.625 | 1711808 |
| 1777070100 | 110.66 | 3.48 | 3.25 | 106.97 | 111.23 | 104.9 | 1291808 |
| 1776983700 | 107.18 | -0.43 | -0.40 | 108.76 | 109.1513 | 105.53 | 872833 |
| 1776897300 | 107.61 | 4.76 | 4.63 | 106.1 | 107.82 | 104.9984 | 1304428 |
| 1776810900 | 102.85 | -3.55 | -3.34 | 106.55 | 107.63 | 102.31 | 880337 |
| 1776724500 | 106.4 | -2.77 | -2.54 | 108.85 | 109 | 106 | 551086 |
| 1776465300 | 109.17 | 3.56 | 3.37 | 106.74 | 109.58 | 105.79 | 789660 |
| 1776378900 | 105.61 | -0.89 | -0.84 | 107.35 | 108.1257 | 103.65 | 729996 |
| 1776292500 | 106.5 | 2.69 | 2.59 | 103.6 | 106.6799 | 102.58 | 850500 |
| 1776206100 | 103.81 | 7.04 | 7.27 | 99.1 | 104.06 | 98.4 | 1448128 |
| 1776119700 | 96.77 | 2.32 | 2.46 | 94.55 | 97.0999 | 93.22 | 597236 |
| 1775860500 | 94.45 | -0.79 | -0.83 | 96.23 | 96.91 | 93.946 | 578678 |
| 1775774100 | 95.24 | 0.71 | 0.75 | 93.7 | 95.95 | 90.88 | 746223 |
| 1775687700 | 94.53 | 6.75 | 7.69 | 95.14 | 96.14 | 93.33 | 1074135 |
| 1775601300 | 87.78 | 3.01 | 3.55 | 86.21 | 87.91 | 83.5 | 929131 |
| 1775514900 | 84.77 | 2.32 | 2.81 | 82.485 | 85.1263 | 82.14 | 556194 |
| 1775169300 | 82.45 | -1 | -1.20 | 79.365 | 83.6899 | 78.942 | 703566 |
| 1775082900 | 83.45 | 5.4 | 6.92 | 80 | 85.15 | 79.8453 | 1877224 |
| 1774996500 | 78.05 | 7.24 | 10.22 | 73.3 | 78.35 | 72.765 | 1018267 |
| 1774910100 | 70.81 | -0.53 | -0.74 | 72.5 | 72.55 | 70.2 | 681253 |
| 1774650900 | 71.34 | -3.61 | -4.82 | 73 | 73.97 | 71.1171 | 877478 |
| 1774564500 | 74.95 | -5.55 | -6.89 | 78.752 | 78.752 | 73.71 | 1371416 |
| 1774478100 | 80.5 | 0.26 | 0.32 | 81.66 | 83.27 | 79.59 | 1046672 |
| 1774391700 | 80.24 | -7.36 | -8.40 | 85.075 | 85.7 | 80.185 | 1256869 |
| 1774305300 | 87.6 | 0.82 | 0.94 | 87.59 | 89.75 | 86.84 | 1006925 |
| 1774046100 | 86.78 | -3.8 | -4.20 | 89.46 | 90.05 | 85.34 | 691586 |
| 1773959700 | 90.58 | -0.4 | -0.44 | 88.74 | 91.14 | 87.84 | 484165 |
| 1773873300 | 90.98 | -2.05 | -2.20 | 92.005 | 93.85 | 90.53 | 504499 |
| 1773786900 | 93.03 | 3.23 | 3.60 | 90.03 | 93.05 | 89.8 | 725613 |
| 1773700500 | 89.8 | 1.83 | 2.08 | 89.262 | 90.2899 | 88.39 | 686225 |
| 1773441300 | 87.97 | -0.72 | -0.81 | 90.81 | 91.0555 | 86.9 | 665585 |
| 1773354900 | 88.69 | -3.11 | -3.39 | 90.54 | 91.77 | 87.3 | 716521 |
| 1773268500 | 91.8 | 0.82 | 0.90 | 90.585 | 93.42 | 90.26 | 795731 |
| 1773182100 | 90.98 | 0.51 | 0.56 | 90.68 | 92.305 | 90.0716 | 993825 |
| 1773095700 | 90.47 | 4.56 | 5.31 | 83.69 | 90.77 | 83.69 | 1143160 |
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
