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 | -6.37 | -5.41850969718 | 117.56 | 126.4275 | 100.567 | 470017 | 111.88929814 | CS |
| 4 | 5.055 | 4.76280209168 | 106.135 | 135 | 99.52 | 588551 | 115.74844009 | CS |
| 12 | -2.66 | -2.3364075538 | 113.85 | 135 | 86 | 529114 | 113.69511778 | CS |
| 26 | 26.29 | 30.9658421673 | 84.9 | 155.82 | 71.38 | 515371 | 111.80764944 | CS |
| 52 | 42.42 | 61.6838737822 | 68.77 | 155.82 | 65.25 | 372698 | 101.44621707 | CS |
| 156 | -0.16 | -0.143691064212 | 111.35 | 155.82 | 48.59 | 307864 | 90.98626442 | CS |
| 260 | -93.81 | -45.7609756098 | 205 | 220.51 | 48.59 | 332890 | 105.33477875 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217300 | 111.19 | 7.12 | 6.84 | 107.39 | 111.6699 | 106.45 | 329860 |
| 1781130900 | 104.07 | -2.3 | -2.16 | 104.74 | 109 | 101.445 | 391266 |
| 1781044500 | 106.37 | -4.9 | -4.40 | 114.52 | 115.57 | 100.567 | 476249 |
| 1780958100 | 111.27 | 3.9 | 3.63 | 110.82 | 112.795 | 108.29 | 316647 |
| 1780698900 | 107.37 | -15.14 | -12.36 | 118.17 | 118.17 | 106.26 | 429248 |
| 1780612500 | 122.51 | 0.89 | 0.73 | 117.56 | 126.4275 | 115.4128 | 736673 |
| 1780526100 | 121.62 | -0.34 | -0.28 | 127.27 | 135 | 120.88 | 1409879 |
| 1780439700 | 121.96 | 6.8 | 5.90 | 117.2 | 123.295 | 115.77 | 1048560 |
| 1780353300 | 115.16 | 0.64 | 0.56 | 114.41 | 117.39 | 111.99 | 597836 |
| 1780094100 | 114.52 | -2.83 | -2.41 | 117.96 | 119.19 | 112.4601 | 553578 |
| 1780007700 | 117.35 | 0.36 | 0.31 | 117.72 | 120.63 | 116.19 | 331334 |
| 1779921300 | 116.99 | -2.83 | -2.36 | 120.71 | 121.555 | 115.055 | 331634 |
| 1779834900 | 119.82 | 0.82 | 0.69 | 121.67 | 121.67 | 117.145 | 577268 |
| 1779489300 | 119 | -1.52 | -1.26 | 121.75 | 122.56 | 117.7901 | 498661 |
| 1779402900 | 120.52 | -0.39 | -0.32 | 120 | 122.86 | 119 | 585458 |
| 1779316500 | 120.91 | 7.58 | 6.69 | 114.9 | 124 | 114.76 | 851136 |
| 1779230100 | 113.33 | 6.98 | 6.56 | 105.84 | 113.78 | 103.775 | 628122 |
| 1779143700 | 106.35 | 3.59 | 3.49 | 104.02 | 106.66 | 101.54 | 600145 |
| 1778884500 | 102.76 | -2.34 | -2.23 | 102.32 | 103.08 | 99.52 | 390162 |
| 1778798100 | 105.1 | -1.5 | -1.41 | 106.135 | 107.81 | 104.265 | 428616 |
| 1778711700 | 106.6 | 3.99 | 3.89 | 104.76 | 109 | 102.9 | 383134 |
| 1778625300 | 102.61 | -0.87 | -0.84 | 101.84 | 103.09 | 98.0101 | 398283 |
| 1778538900 | 103.48 | -1.01 | -0.97 | 104.49 | 106.44 | 102.0001 | 464774 |
| 1778279700 | 104.49 | 2.96 | 2.92 | 105 | 106.2744 | 102.92 | 439965 |
| 1778193300 | 101.53 | -0.41 | -0.40 | 102.25 | 104.23 | 98 | 896017 |
| 1778106900 | 101.94 | 11.1 | 12.22 | 92.53 | 102.2 | 92.52 | 1123701 |
| 1778020500 | 90.84 | -31.49 | -25.74 | 91.67 | 97.17 | 86 | 3084247 |
| 1777934100 | 122.33 | -0.54 | -0.44 | 124.215 | 126.95 | 120.74 | 778154 |
| 1777674900 | 122.87 | 3.95 | 3.32 | 118.18 | 123.08 | 116.4755 | 473176 |
| 1777588500 | 118.92 | 5.66 | 5.00 | 115 | 120.44 | 114.795 | 388647 |
| 1777502100 | 113.26 | 0.9 | 0.80 | 113 | 115.263 | 112.1301 | 331161 |
| 1777415700 | 112.36 | -4.31 | -3.69 | 111.44 | 115.65 | 110.11 | 420874 |
| 1777329300 | 116.67 | -7.88 | -6.33 | 125.55 | 125.55 | 111.7001 | 533485 |
| 1777070100 | 124.55 | 0.99 | 0.80 | 125.78 | 130.01 | 122.01 | 945139 |
| 1776983700 | 123.56 | -0.95 | -0.76 | 124.77 | 127.5 | 121.63 | 388706 |
| 1776897300 | 124.51 | 0.65 | 0.52 | 126.54 | 130 | 120.18 | 446196 |
| 1776810900 | 123.86 | -2.02 | -1.60 | 126.73 | 129.82 | 123.49 | 309589 |
| 1776724500 | 125.88 | 0.86 | 0.69 | 125.43 | 126.925 | 123.0001 | 348790 |
| 1776465300 | 125.02 | 4.31 | 3.57 | 123.1 | 128.63 | 122.39 | 466981 |
| 1776378900 | 120.71 | -0.61 | -0.50 | 121.02 | 122.5399 | 117.72 | 497288 |
| 1776292500 | 121.32 | -3.33 | -2.67 | 123.82 | 125.7999 | 120.43 | 352306 |
| 1776206100 | 124.65 | -2.63 | -2.07 | 129.15 | 129.15 | 122.31 | 374976 |
| 1776119700 | 127.28 | -0.04 | -0.03 | 126.97 | 129.145 | 125.75 | 299988 |
| 1775860500 | 127.32 | 2.94 | 2.36 | 125.81 | 128.15 | 123.0006 | 285057 |
| 1775774100 | 124.38 | 4.09 | 3.40 | 120.81 | 126.01 | 120.7 | 458128 |
| 1775687700 | 120.29 | 7.18 | 6.35 | 121.31 | 122.95 | 118.925 | 339056 |
| 1775601300 | 113.11 | 2.71 | 2.45 | 109.65 | 113.365 | 109.05 | 313276 |
| 1775514900 | 110.4 | -3.54 | -3.11 | 114.29 | 117.18 | 108.486 | 398546 |
| 1775169300 | 113.94 | -1.55 | -1.34 | 112.11 | 117.14 | 111 | 261317 |
| 1775082900 | 115.49 | 0.9 | 0.79 | 116.66 | 118.865 | 115.05 | 316032 |
| 1774996500 | 114.59 | 6.9 | 6.41 | 109.32 | 114.74 | 109.3 | 170091 |
| 1774910100 | 107.69 | -8.01 | -6.92 | 117.58 | 118.645 | 106.26 | 258212 |
| 1774650900 | 115.7 | -3 | -2.53 | 117.63 | 120.3 | 114.29 | 307052 |
| 1774564500 | 118.7 | -8.31 | -6.54 | 122.76 | 124.385 | 118.3175 | 337243 |
| 1774478100 | 127.01 | 1.31 | 1.04 | 130.21029 | 131.0992 | 125.6344 | 394905 |
| 1774391700 | 125.7 | 6.55 | 5.50 | 117.53 | 127 | 116 | 374019 |
| 1774305300 | 119.15 | 3.79 | 3.29 | 118.38 | 121.3008 | 117.565 | 483656 |
| 1774046100 | 115.36 | -7.42 | -6.04 | 122.17 | 122.7794 | 114.59 | 247730 |
| 1773959700 | 122.78 | 6.17 | 5.29 | 113.85 | 123.455 | 112.0001 | 416237 |
| 1773873300 | 116.61 | 1.11 | 0.96 | 115.85 | 120.15 | 115.1 | 402719 |
| 1773786900 | 115.5 | 0.82 | 0.72 | 115.1 | 116.84 | 112.49 | 339026 |
| 1773700500 | 114.68 | 3.73 | 3.36 | 114.3 | 117.79 | 113.9 | 369678 |
| 1773441300 | 110.95 | 1.34 | 1.22 | 110.76 | 113.795 | 109.88 | 315454 |
| 1773354900 | 109.615 | -10.92 | -9.06 | 117.46 | 118.24 | 105.84 | 1039937 |
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
