Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.61 | -6.89867191343 | 81.32 | 82.11 | 75.5 | 8501532 | 78.44631507 | DR |
| 4 | -12.98 | -14.6352463637 | 88.69 | 90.09 | 75.5 | 12590801 | 83.66230531 | DR |
| 12 | -26.96 | -26.2588876985 | 102.67 | 108.23 | 75.5 | 8676121 | 91.77663782 | DR |
| 26 | -36.53 | -32.5463292944 | 112.24 | 125.355 | 75.5 | 8250528 | 99.03242398 | DR |
| 52 | -27.025 | -26.3055433883 | 102.735 | 139.265 | 75.5 | 8008343 | 110.34800523 | DR |
| 156 | 5.47 | 7.78758542141 | 70.24 | 164.69 | 66.401 | 9289625 | 114.00308585 | DR |
| 260 | -47.09 | -38.3469055375 | 122.8 | 164.69 | 23.21 | 10016780 | 92.61810318 | DR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782340500 | 75.74 | -0.82 | -1.07 | 75.67 | 76.82 | 75.42 | 7919488 |
| 1782254100 | 76.56 | -1.55 | -1.98 | 76.95 | 77.5 | 75.7 | 9084453 |
| 1782167700 | 78.11 | -1.45 | -1.82 | 78.57 | 79.5 | 77.79 | 8450807 |
| 1781822100 | 79.56 | -0.3 | -0.38 | 79.31 | 79.8 | 78.51 | 11021136 |
| 1781735700 | 79.86 | -1.73 | -2.12 | 81.32 | 82.11 | 79.6 | 5449730 |
| 1781649300 | 81.59 | -1.96 | -2.35 | 82.2 | 82.34 | 80.82 | 7914019 |
| 1781562900 | 83.55 | 1.99 | 2.44 | 81.58 | 84.44 | 81.41 | 7566421 |
| 1781303700 | 81.56 | 0.26 | 0.32 | 81.86 | 82.28 | 80.43 | 6117835 |
| 1781217300 | 81.3 | -0.52 | -0.64 | 80.42 | 81.47 | 78.87 | 10174224 |
| 1781130900 | 81.82 | -0.11 | -0.13 | 81.75 | 82.69 | 81 | 5668968 |
| 1781044500 | 81.93 | -0.69 | -0.84 | 83.16 | 83.34 | 81.6001 | 7156884 |
| 1780958100 | 82.62 | -2.45 | -2.88 | 84.75 | 85.02 | 82.14 | 9404774 |
| 1780698900 | 85.07 | -0.81 | -0.94 | 85.17 | 86.6 | 84.97 | 7392709 |
| 1780612500 | 85.88 | 0.48 | 0.56 | 85.58 | 87.16 | 84.77 | 7067610 |
| 1780526100 | 85.4 | -2.78 | -3.15 | 87.4 | 87.4 | 84.8 | 10746188 |
| 1780439700 | 88.18 | 0.94 | 1.08 | 89.76 | 90.09 | 87.83 | 8900502 |
| 1780353300 | 87.24 | 2.8 | 3.32 | 84 | 88.24 | 83.2 | 14064415 |
| 1780094100 | 84.44 | 1.41 | 1.70 | 83.025 | 85.82 | 82.2 | 35207080 |
| 1780007700 | 83.03 | -3.58 | -4.13 | 84.3 | 84.48 | 81.56 | 27502844 |
| 1779921300 | 86.61 | -10.03 | -10.38 | 88.69 | 88.7 | 83.61 | 40334628 |
| 1779834900 | 96.64 | 2.12 | 2.24 | 95 | 97.97 | 94.5 | 9245853 |
| 1779489300 | 94.52 | -3.27 | -3.34 | 92.94 | 95.1484 | 92.57 | 12613224 |
| 1779402900 | 97.79 | -0.36 | -0.37 | 96.76 | 97.9 | 95.7 | 5829556 |
| 1779316500 | 98.15 | 0.81 | 0.83 | 97.14 | 98.4 | 96.7227 | 5405315 |
| 1779230100 | 97.34 | 2.37 | 2.50 | 95.055 | 97.55 | 94.97 | 6223204 |
| 1779143700 | 94.97 | -0.86 | -0.90 | 95.78 | 95.875 | 94.13 | 5642728 |
| 1778884500 | 95.83 | 0.25 | 0.26 | 95.26 | 95.92 | 93.81 | 6970632 |
| 1778798100 | 95.58 | -4.02 | -4.04 | 97.805 | 98.91 | 95.41 | 7597961 |
| 1778711700 | 99.6 | 3.87 | 4.04 | 95.75 | 101.13 | 95.6 | 10688577 |
| 1778625300 | 95.73 | -3.07 | -3.11 | 98.62 | 98.74 | 95.44 | 8143656 |
| 1778538900 | 98.8 | 0.02 | 0.02 | 98.69 | 99.54 | 98 | 5577758 |
| 1778279700 | 98.78 | -2.73 | -2.69 | 100.815 | 101.43 | 98.57 | 6667212 |
| 1778193300 | 101.51 | -0.8 | -0.78 | 100.78 | 102.85 | 100.77 | 6186599 |
| 1778106900 | 102.31 | 5.56 | 5.75 | 97.14 | 102.87 | 97.09 | 9774860 |
| 1778020500 | 96.75 | -1.04 | -1.06 | 98.25 | 98.44 | 96.61 | 4591611 |
| 1777934100 | 97.79 | -1.93 | -1.94 | 99.72 | 99.77 | 97.18 | 5601357 |
| 1777674900 | 99.72 | -0.16 | -0.16 | 99.8 | 100.04 | 98.63 | 4282823 |
| 1777588500 | 99.88 | 2.21 | 2.26 | 97.55 | 100.97 | 97.2 | 6658376 |
| 1777502100 | 97.67 | 0.38 | 0.39 | 97.31 | 97.915 | 97 | 3706315 |
| 1777415700 | 97.29 | -1.18 | -1.20 | 98.2 | 98.31 | 96.95 | 3923529 |
| 1777329300 | 98.47 | 0.44 | 0.45 | 97.86 | 99.52 | 97.665 | 5187960 |
| 1777070100 | 98.03 | 0.26 | 0.27 | 97.93 | 98.18 | 97.0101 | 4853793 |
| 1776983700 | 97.77 | -2.28 | -2.28 | 98.75 | 99.25 | 96.67 | 8032790 |
| 1776897300 | 100.05 | 1.06 | 1.07 | 99.43 | 100.225 | 98.8 | 5915566 |
| 1776810900 | 98.99 | -5.21 | -5.00 | 103.43 | 103.81 | 98.78 | 11628224 |
| 1776724500 | 104.2 | -0.59 | -0.56 | 102.8 | 104.66 | 102.56 | 5404712 |
| 1776465300 | 104.79 | 1.08 | 1.04 | 107.79 | 108.23 | 104.05 | 11141161 |
| 1776378900 | 103.71 | 1.74 | 1.71 | 103.8 | 106.92 | 103.08 | 8953762 |
| 1776292500 | 101.97 | -0.13 | -0.13 | 102.36 | 102.96 | 101.1001 | 6188575 |
| 1776206100 | 102.1 | 1.3 | 1.29 | 101.775 | 103.18 | 101.33 | 6872561 |
| 1776119700 | 100.8 | 0.63 | 0.63 | 99.97 | 100.85 | 99.43 | 5554179 |
| 1775860500 | 100.17 | -0.4 | -0.40 | 101.3 | 103.86 | 99.91 | 4831887 |
| 1775774100 | 100.57 | -3.18 | -3.07 | 102.88 | 103.87 | 99.05 | 7752904 |
| 1775687700 | 103.75 | 4.21 | 4.23 | 102.51 | 104.8 | 102.51 | 6678904 |
| 1775601300 | 99.54 | -1.37 | -1.36 | 100.405 | 100.75 | 98.45 | 4839715 |
| 1775514900 | 100.91 | 0.04 | 0.04 | 100.94 | 102.75 | 100.665 | 4191798 |
| 1775169300 | 100.87 | -0.91 | -0.89 | 100.55 | 101.64 | 99.51 | 4227471 |
| 1775082900 | 101.78 | -0.4 | -0.39 | 102.67 | 104.1 | 101.515 | 7726546 |
| 1774996500 | 102.18 | 3.76 | 3.82 | 98.61 | 102.95 | 97.39 | 9393190 |
| 1774910100 | 98.42 | -1.39 | -1.39 | 99.83 | 100.53 | 97.86 | 8819663 |
| 1774650900 | 99.81 | -0.81 | -0.81 | 100.53 | 102.425 | 99.54 | 8119337 |
| 1774564500 | 100.62 | -1.99 | -1.94 | 102.09 | 105.11 | 99.82 | 10966220 |
| 1774478100 | 102.61 | 4.52 | 4.61 | 100.99 | 107.65 | 98.86 | 19263454 |
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
