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 | -2.672 | -5.33312043431 | 50.102 | 50.52 | 47.43 | 9242 | 49.83849883 | SP |
| 4 | -0.42 | -0.877742946708 | 47.85 | 50.52 | 46.412 | 16734 | 48.40334135 | SP |
| 12 | 1.58 | 3.44601962923 | 45.85 | 51.74 | 45.655 | 20606 | 49.06285868 | SP |
| 26 | -1.51 | -3.08541070699 | 48.94 | 51.74 | 42.0142 | 18263 | 47.66960232 | SP |
| 52 | 0.45 | 0.95785440613 | 46.98 | 51.74 | 42.0142 | 19485 | 47.28584132 | SP |
| 156 | 2.23475096 | 4.94465902383 | 45.19524904 | 51.74 | 35.70238082 | 12344 | 45.25844137 | SP |
| 260 | 14.87969125 | 45.7129035681 | 32.55030875 | 52.56563321 | 16.66000038 | 12670 | 42.19656729 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738020900 | 47.43 | -2 | -4.05 | 48.21 | 48.49 | 47.1491 | 16483 |
| 1737761700 | 49.43 | -0.36 | -0.72 | 49.7 | 49.8226 | 49.43 | 12435 |
| 1737675300 | 49.79 | 0 | 0.00 | 49.79 | 49.79 | 49.79 | 0 |
| 1737588900 | 49.79 | -0.61 | -1.21 | 50.13 | 50.34 | 49.79 | 5747 |
| 1737502500 | 50.4 | 0.93 | 1.88 | 49.76 | 50.52 | 49.76 | 12893 |
| 1737156900 | 49.47 | 0.73 | 1.50 | 49.38 | 49.6207 | 49.2638 | 42983 |
| 1737070500 | 48.74 | 0.01 | 0.02 | 48.77 | 49.1202 | 48.71 | 15992 |
| 1736984100 | 48.73 | 1.09 | 2.29 | 48.94 | 48.94 | 48.33 | 7012 |
| 1736897700 | 47.64 | 0.56 | 1.19 | 47.61 | 47.78 | 47.2 | 21974 |
| 1736811300 | 47.08 | -0.38 | -0.80 | 46.6 | 47.08 | 46.412 | 19311 |
| 1736552100 | 47.46 | -1.09 | -2.25 | 47.82 | 47.82 | 47.04 | 28749 |
| 1736379300 | 48.55 | -0.24 | -0.49 | 48.36 | 48.62 | 47.68 | 18510 |
| 1736292900 | 48.79 | -0.42 | -0.85 | 49.46 | 49.66 | 48.42 | 10551 |
| 1736206500 | 49.21 | 0.52 | 1.07 | 49.26 | 49.658 | 49.0031 | 8874 |
| 1735947300 | 48.69 | 0.98 | 2.05 | 47.9 | 48.705 | 47.9 | 10931 |
| 1735860900 | 47.71 | -0.02 | -0.04 | 48.28 | 48.49 | 47.41 | 17239 |
| 1735688100 | 47.73 | -0.01 | -0.02 | 48.16 | 48.1998 | 47.595 | 17529 |
| 1735601700 | 47.74 | -0.83 | -1.71 | 47.85 | 48.1442 | 47.26 | 25651 |
| 1735342500 | 48.57 | -0.78 | -1.58 | 49 | 49 | 48.090059 | 24941 |
| 1735256100 | 49.35 | 0.07 | 0.14 | 48.87 | 49.55 | 48.74 | 13210 |
| 1735077840 | 49.28 | 0.62 | 1.27 | 48.87 | 49.28 | 48.5634 | 8803 |
| 1734996900 | 48.66 | 0.21 | 0.43 | 48.51 | 48.84 | 48.380716 | 39106 |
| 1734737700 | 48.45 | -0.05 | -0.10 | 48.13 | 49.0908 | 48.13 | 5824 |
| 1734651300 | 48.5 | -0.3 | -0.61 | 49.45 | 49.45 | 48.5 | 16248 |
| 1734564900 | 48.8 | -2.06 | -4.05 | 51.12 | 51.5912 | 48.34 | 29475 |
| 1734478500 | 50.86 | -0.47 | -0.92 | 51.18 | 51.46 | 50.6261 | 11032 |
| 1734392100 | 51.33 | 0.67 | 1.32 | 50.65 | 51.5599 | 50.65 | 6002 |
| 1734132900 | 50.66 | -0.49 | -0.96 | 51.29 | 51.55 | 50.56 | 15578 |
| 1734046500 | 51.15 | -0.19 | -0.37 | 51.15 | 51.42 | 51.0014 | 29558 |
| 1733960100 | 51.34 | 0.66 | 1.30 | 51.37 | 51.5999 | 50.76 | 31951 |
| 1733873700 | 50.68 | -0.36 | -0.71 | 51.14 | 51.2299 | 50.528 | 11517 |
| 1733787300 | 51.04 | 0.2 | 0.39 | 51.08 | 51.63 | 51.0112 | 23060 |
| 1733528100 | 50.84 | 0.48 | 0.95 | 50.69 | 50.92 | 50.5639 | 6798 |
| 1733441700 | 50.36 | -1.17 | -2.27 | 51.52 | 51.6 | 50.2501 | 14909 |
| 1733355300 | 51.53 | 0.47 | 0.92 | 51.34 | 51.74 | 51.27 | 24224 |
| 1733268900 | 51.06 | -0.09 | -0.18 | 51.06 | 51.08 | 50.65 | 25038 |
| 1733182500 | 51.15 | 0.62 | 1.23 | 50.65 | 51.15 | 50.57 | 34780 |
| 1732917840 | 50.53 | 0.47 | 0.94 | 50.42 | 50.81 | 50.42 | 3160 |
| 1732750500 | 50.06 | -0.29 | -0.58 | 50.47 | 50.47 | 49.8301 | 8736 |
| 1732664100 | 50.35 | -0.25 | -0.49 | 50.69 | 50.78 | 50.2098 | 58665 |
| 1732577700 | 50.6 | 0.87 | 1.75 | 50.31 | 51.34 | 50.3 | 31122 |
| 1732318500 | 49.73 | 0.95 | 1.95 | 48.88 | 49.765 | 48.88 | 11027 |
| 1732232100 | 48.78 | 1.22 | 2.57 | 47.93 | 49.0156 | 47.93 | 14210 |
| 1732145700 | 47.56 | 0.76 | 1.62 | 46.86 | 47.56 | 46.54 | 7499 |
| 1732059300 | 46.8 | 0.39 | 0.84 | 45.88 | 46.8 | 45.88 | 77495 |
| 1731972900 | 46.41 | -0.23 | -0.49 | 46.71 | 46.9639 | 46.37 | 8776 |
| 1731713700 | 46.64 | -1.16 | -2.43 | 47.64 | 47.64 | 46.55 | 50571 |
| 1731627300 | 47.8 | -0.66 | -1.36 | 48.7 | 48.7 | 47.6461 | 30325 |
| 1731540900 | 48.46 | -1.16 | -2.34 | 49.88 | 49.88 | 48.45 | 19803 |
| 1731454500 | 49.62 | -0.71 | -1.41 | 50.07 | 50.41 | 49.457 | 21570 |
| 1731368100 | 50.33 | 0.55 | 1.10 | 50.02 | 50.51 | 49.85 | 43778 |
| 1731108900 | 49.78 | -0.04 | -0.08 | 49.74 | 49.9577 | 49.64 | 11742 |
| 1731022500 | 49.82 | 0.22 | 0.44 | 49.44 | 50.05 | 49.25 | 29843 |
| 1730936100 | 49.6 | 2.63 | 5.60 | 49.11 | 49.82 | 48.8101 | 40455 |
| 1730849700 | 46.97 | 1.04 | 2.26 | 46.01 | 46.97 | 46.01 | 6513 |
| 1730763300 | 45.93 | -0.07 | -0.14 | 45.85 | 46.37 | 45.655 | 28072 |
| 1730500500 | 45.995 | 0.49 | 1.09 | 45.86 | 46.17 | 45.86 | 10817 |
| 1730414100 | 45.5 | -1.43 | -3.05 | 46.71 | 46.71 | 45.48 | 12146 |
| 1730327700 | 46.93 | -0.51 | -1.08 | 47.07 | 47.54 | 46.93 | 19212 |
| 1730241300 | 47.44 | 0.26 | 0.55 | 46.91 | 47.44 | 46.7279 | 46135 |
| 1730154900 | 47.18 | 0.57 | 1.22 | 47.04 | 47.34 | 47.04 | 14583 |
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
Premium
