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 | -2.4 | -1.66239523447 | 144.37 | 146.8 | 137.7 | 29896 | 143.30160841 | SP |
| 4 | 0.26 | 0.183473290523 | 141.71 | 146.8 | 133.85 | 25731 | 142.13728 | SP |
| 12 | 18.84 | 15.3009014862 | 123.13 | 146.8 | 114.7689 | 33762 | 133.32888071 | SP |
| 26 | 22.94 | 19.2724523229 | 119.03 | 146.8 | 113.3549 | 29781 | 128.84337068 | SP |
| 52 | 35.62 | 33.4931828867 | 106.35 | 146.8 | 104.31 | 24311 | 122.59946464 | SP |
| 156 | 65.39 | 85.3878297206 | 76.58 | 146.8 | 72.6822 | 25111 | 102.20889361 | SP |
| 260 | 54.72 | 62.7163323782 | 87.25 | 146.8 | 66.2201 | 39929 | 89.04706664 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044500 | 141.97 | 0.59 | 0.42 | 143 | 144.15 | 137.69999 | 26960 |
| 1780958100 | 141.38 | 0.98 | 0.70 | 142 | 142.52 | 140.9401 | 24654 |
| 1780698900 | 140.4 | -5.18 | -3.56 | 143.11 | 144.04 | 140 | 26276 |
| 1780612500 | 145.5841 | 0.13 | 0.09 | 143.84 | 146.07 | 143.08 | 42616 |
| 1780526100 | 145.44999 | 0.82 | 0.57 | 144.37 | 146.8 | 144.37 | 28974 |
| 1780439700 | 144.63 | 2.54 | 1.79 | 142.82 | 144.66999 | 142.775 | 48975 |
| 1780353300 | 142.0922 | -0.75 | -0.52 | 142.19 | 142.7199 | 141.1382 | 21890 |
| 1780094100 | 142.84 | -0.45 | -0.31 | 143.41 | 143.465 | 142.01 | 41882 |
| 1780007700 | 143.2855 | 0.18 | 0.12 | 143.02 | 143.98679 | 141.88999 | 11702 |
| 1779921300 | 143.11 | -0.3 | -0.21 | 144.75 | 144.75 | 142.6599 | 28070 |
| 1779834900 | 143.41 | 3.38 | 2.41 | 142.38 | 143.84 | 141.685 | 37288 |
| 1779489300 | 140.0336 | 0.77 | 0.55 | 140.51 | 140.66 | 139.46 | 14255 |
| 1779402900 | 139.267 | 1.14 | 0.82 | 137.62 | 139.635 | 137.46 | 8803 |
| 1779316500 | 138.1285 | 2.19 | 1.61 | 137.13 | 138.88 | 137.02 | 14707 |
| 1779230100 | 135.9403 | -1.02 | -0.75 | 135.31 | 137.01 | 133.85 | 21401 |
| 1779143700 | 136.9642 | -2.81 | -2.01 | 140.12 | 140.12 | 136.01 | 23936 |
| 1778884500 | 139.7784 | -3.12 | -2.18 | 140.51 | 141.02 | 139.71 | 25790 |
| 1778798100 | 142.8945 | 0.71 | 0.50 | 141.94999 | 142.94999 | 141.94999 | 23766 |
| 1778711700 | 142.18029 | 1.2 | 0.85 | 141.71 | 142.6 | 140.66999 | 16941 |
| 1778625300 | 140.985 | -0.82 | -0.58 | 140.94999 | 141.1299 | 138.55 | 22242 |
| 1778538900 | 141.8034 | 2.27 | 1.63 | 139.76 | 142.205 | 139.76 | 58796 |
| 1778279700 | 139.5285 | 0.25 | 0.18 | 140.69 | 140.69 | 139.36 | 120520 |
| 1778193300 | 139.2811 | -3.59 | -2.51 | 142.69999 | 142.69999 | 138.82 | 47400 |
| 1778106900 | 142.8688 | 2.93 | 2.10 | 140.99 | 142.91 | 140.58 | 50107 |
| 1778020500 | 139.9366 | 3 | 2.19 | 138.88 | 140.46 | 138.88 | 22763 |
| 1777934100 | 136.934 | 0.09 | 0.07 | 136.87 | 137.72999 | 136.04 | 26947 |
| 1777674900 | 136.84 | 0.28 | 0.21 | 136.6 | 137.6999 | 136.32 | 23181 |
| 1777588500 | 136.56 | 4.03 | 3.04 | 133.9 | 136.79 | 133.9 | 27205 |
| 1777502100 | 132.5281 | -0.28 | -0.21 | 133.76 | 133.865 | 132.13999 | 17403 |
| 1777415700 | 132.8057 | -2.23 | -1.65 | 133.81 | 133.91 | 131.91999 | 11250 |
| 1777329300 | 135.0332 | 0.17 | 0.13 | 134.94 | 135.0332 | 133.55 | 15677 |
| 1777070100 | 134.8583 | -0.4 | -0.29 | 135.93 | 135.93 | 134.16999 | 20586 |
| 1776983700 | 135.25399 | 1.33 | 1.00 | 133.9 | 136.1 | 133.9 | 32901 |
| 1776897300 | 133.9197 | 0.62 | 0.46 | 134.9 | 135.03 | 133.04 | 18439 |
| 1776810900 | 133.3041 | -0.57 | -0.42 | 134.38999 | 134.6 | 133.09 | 26850 |
| 1776724500 | 133.8728 | 0.1 | 0.07 | 133.37 | 134.05 | 133.21 | 13616 |
| 1776465300 | 133.7741 | 2.36 | 1.80 | 132.56 | 134.12 | 132.37 | 63291 |
| 1776378900 | 131.4125 | -0.21 | -0.16 | 131.75 | 131.76 | 130.78 | 12078 |
| 1776292500 | 131.627 | -1.04 | -0.78 | 132.66999 | 132.66999 | 130.89009 | 25198 |
| 1776206100 | 132.6626 | 0.92 | 0.70 | 132.6 | 132.88999 | 131.37 | 23362 |
| 1776119700 | 131.74 | 1.14 | 0.87 | 129.94999 | 131.75 | 129.94999 | 94347 |
| 1775860500 | 130.5991 | 0.11 | 0.08 | 130.97 | 131.16999 | 130.03 | 123185 |
| 1775774100 | 130.48849 | 1.14 | 0.88 | 129.02 | 131.24 | 129.02 | 23388 |
| 1775687700 | 129.3466 | 5.38 | 4.34 | 127.91 | 129.635 | 127.91 | 21266 |
| 1775601300 | 123.9684 | 0.26 | 0.21 | 123.1 | 124.0599 | 123.015 | 23778 |
| 1775514900 | 123.7119 | 0.6 | 0.49 | 123.21 | 123.7499 | 123.14 | 15910 |
| 1775169300 | 123.1103 | -0.18 | -0.15 | 120.84 | 124.35 | 120.56 | 56638 |
| 1775082900 | 123.29 | 2.55 | 2.11 | 122.22 | 124.33 | 122.0936 | 24894 |
| 1774996500 | 120.7444 | 5.4 | 4.68 | 116.72 | 120.8655 | 116.72 | 44216 |
| 1774910100 | 115.3431 | -2.86 | -2.42 | 119.81 | 119.81 | 114.7689 | 32390 |
| 1774650900 | 118.2 | -1.44 | -1.20 | 118.96 | 119.61 | 118.03 | 42239 |
| 1774564500 | 119.6392 | -4.69 | -3.77 | 122.39 | 122.74 | 119.55 | 28228 |
| 1774478100 | 124.3252 | 0.79 | 0.64 | 124.56 | 125.1141 | 123.79 | 41484 |
| 1774391700 | 123.54 | 1.13 | 0.92 | 121.24 | 124.03 | 121.14 | 34727 |
| 1774305300 | 122.4106 | 2.65 | 2.21 | 121.85 | 124.79 | 121.85 | 24984 |
| 1774046100 | 119.76 | -3.31 | -2.69 | 122.6 | 122.6 | 118.56 | 102441 |
| 1773959700 | 123.0745 | 0.54 | 0.44 | 121.64 | 123.2088 | 121.40647 | 28033 |
| 1773873300 | 122.5364 | -1.26 | -1.02 | 123.13 | 124.4775 | 122.5364 | 27360 |
| 1773786900 | 123.8011 | 1.05 | 0.85 | 123.32 | 124.26 | 123.23 | 22562 |
| 1773700500 | 122.7521 | 2.21 | 1.83 | 123.49 | 123.563 | 122.385 | 24591 |
| 1773441300 | 120.5414 | -0.71 | -0.58 | 122.14 | 123 | 120.38 | 27318 |
| 1773354900 | 121.25 | -3.37 | -2.70 | 123.04 | 123.04 | 121.17 | 19696 |
| 1773268500 | 124.6203 | -0.13 | -0.10 | 124.5 | 125.2999 | 124.075 | 14039 |
| 1773182100 | 124.7481 | 0.19 | 0.16 | 124.54 | 126.9691 | 124.54 | 41154 |
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
