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 | -26.5 | -18.7956592666 | 140.99 | 141.5 | 113.67 | 1747020 | 130.07049184 | CS |
| 4 | -26.34 | -18.7034012639 | 140.83 | 149.47 | 113.67 | 1632944 | 139.07012684 | CS |
| 12 | -35.24 | -23.535697589 | 149.73 | 153.98 | 113.67 | 1407400 | 139.93822121 | CS |
| 26 | -64.51 | -36.0391061453 | 179 | 180.25 | 113.67 | 1225481 | 149.92783443 | CS |
| 52 | -55.95 | -32.8268012204 | 170.44 | 219.69 | 113.67 | 1099325 | 169.72082905 | CS |
| 156 | -24.62 | -17.6982244267 | 139.11 | 219.69 | 113.67 | 923418 | 168.79570436 | CS |
| 260 | -22.35 | -16.3329435837 | 136.84 | 219.69 | 96.55 | 849150 | 151.9337376 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217300 | 118.39 | -16.69 | -12.36 | 133.955 | 134.24 | 118 | 2997458 |
| 1781130900 | 135.08 | -1.89 | -1.38 | 135.19 | 137.305 | 134.315 | 1580498 |
| 1781044500 | 136.97 | 0.9 | 0.66 | 135.34 | 137.47 | 134.62 | 1244320 |
| 1780958100 | 136.07 | -0.93 | -0.68 | 136.4 | 138.46 | 134.555 | 1801478 |
| 1780698900 | 137 | -1.79 | -1.29 | 140.99 | 141.5 | 136.75 | 1111347 |
| 1780612500 | 138.79 | -0.93 | -0.67 | 142.53 | 143.985 | 138.75 | 1789645 |
| 1780526100 | 139.72 | -2.62 | -1.84 | 140.86 | 141 | 138.01 | 1392983 |
| 1780439700 | 142.34 | -2.74 | -1.89 | 141.91999 | 145.25 | 139.625 | 1374334 |
| 1780353300 | 145.08 | 6.35 | 4.58 | 141 | 146.94999 | 140 | 2314856 |
| 1780094100 | 138.72999 | -0.06 | -0.04 | 138.58 | 139.69999 | 133.395 | 3071531 |
| 1780007700 | 138.79 | -3.47 | -2.44 | 141.77 | 142.69999 | 137.905 | 1932009 |
| 1779921300 | 142.26 | -2.62 | -1.81 | 144.22 | 146.66999 | 142.125 | 1267536 |
| 1779834900 | 144.88 | -3.35 | -2.26 | 146.74 | 147.645 | 144.41999 | 1411206 |
| 1779489300 | 148.22999 | 2.39 | 1.64 | 145.84 | 148.69999 | 145.44 | 929382 |
| 1779402900 | 145.84 | -2.12 | -1.43 | 146.57 | 146.96 | 143.6 | 915237 |
| 1779316500 | 147.955 | 2.77 | 1.90 | 143.29 | 148.13 | 140.61 | 1341160 |
| 1779230100 | 145.19 | 1.13 | 0.78 | 147.41999 | 149.47 | 144.93 | 2223107 |
| 1779143700 | 144.06 | 2.15 | 1.52 | 140.94 | 145 | 140.75 | 1072355 |
| 1778884500 | 141.91 | 2.06 | 1.47 | 140.83 | 142.91 | 140.3 | 1255501 |
| 1778798100 | 139.85 | -0.96 | -0.68 | 141.04 | 142 | 137.94999 | 1033837 |
| 1778711700 | 140.81 | -3.41 | -2.36 | 142.91999 | 144.13 | 138.85 | 1397509 |
| 1778625300 | 144.22 | -1.7 | -1.17 | 147.01 | 147.725 | 143.5 | 1072398 |
| 1778538900 | 145.91999 | -0.73 | -0.50 | 144.81 | 146.5 | 143.5001 | 1429296 |
| 1778279700 | 146.65 | -1 | -0.68 | 146.61 | 146.91 | 142.47 | 1224453 |
| 1778193300 | 147.65 | 10.89 | 7.96 | 153.97999 | 153.97999 | 144.04 | 3621315 |
| 1778106900 | 136.76499 | -0.79 | -0.57 | 135.59 | 137.3 | 132.76499 | 4092661 |
| 1778020500 | 137.55 | -0.64 | -0.46 | 138 | 138.44999 | 136.22999 | 1165555 |
| 1777934100 | 138.19 | 1.66 | 1.22 | 136.25 | 139.195 | 136.25 | 1213571 |
| 1777674900 | 136.53 | 0.23 | 0.17 | 139.96 | 142.69999 | 135.76 | 1212650 |
| 1777588500 | 136.3 | -1.2 | -0.87 | 136.21 | 137.29499 | 133.88999 | 1291293 |
| 1777502100 | 137.5 | 0.39 | 0.28 | 136.22999 | 137.68 | 134.56 | 1068813 |
| 1777415700 | 137.11 | 0.7 | 0.51 | 138.41999 | 139.335 | 136.4265 | 1419988 |
| 1777329300 | 136.41 | -0.76 | -0.55 | 136.96 | 139.41999 | 136.21 | 1027227 |
| 1777070100 | 137.16999 | 1.34 | 0.99 | 135.72999 | 137.62 | 134.47 | 1358792 |
| 1776983700 | 135.83 | -4.77 | -3.39 | 137.86 | 137.86 | 133.88 | 1286367 |
| 1776897300 | 140.6 | -0.33 | -0.23 | 141.18 | 142.09 | 139.38 | 893435 |
| 1776810900 | 140.93 | 0.18 | 0.13 | 140.52 | 143.78 | 139.78 | 551047 |
| 1776724500 | 140.75 | 1.01 | 0.72 | 138.91 | 141.46 | 138.91 | 815378 |
| 1776465300 | 139.74 | 1.47 | 1.06 | 140.59 | 141.88999 | 139.465 | 858339 |
| 1776378900 | 138.27 | 1.69 | 1.24 | 138.46 | 139.57 | 136.59 | 1146952 |
| 1776292500 | 136.58 | 2.93 | 2.19 | 135.05 | 137.12 | 134.21 | 1727684 |
| 1776206100 | 133.65 | -0.56 | -0.42 | 134.56 | 136.54 | 132.415 | 1342630 |
| 1776119700 | 134.21 | 0.77 | 0.58 | 133.49 | 135.47 | 130.88999 | 1817238 |
| 1775860500 | 133.44 | -5.75 | -4.13 | 138.01 | 141.15 | 131.62 | 1321552 |
| 1775774100 | 139.19 | -5.13 | -3.55 | 143.41 | 144.18 | 138.93 | 1458159 |
| 1775687700 | 144.32 | 0.4 | 0.28 | 146.58 | 147.865 | 143.38 | 1093048 |
| 1775601300 | 143.91999 | -0.44 | -0.30 | 143.61 | 144.55 | 142.68 | 634616 |
| 1775514900 | 144.36 | 1.71 | 1.20 | 142.22 | 144.625 | 141.44 | 655902 |
| 1775169300 | 142.65 | 0.13 | 0.09 | 141.88999 | 144.72999 | 139.885 | 631762 |
| 1775082900 | 142.52 | 0.03 | 0.02 | 142.49 | 143.94999 | 140.11 | 768374 |
| 1774996500 | 142.49 | 2.83 | 2.03 | 140.75 | 143.76 | 138.725 | 571632 |
| 1774910100 | 139.66 | 2.05 | 1.49 | 139.38 | 141.47 | 137.56 | 969661 |
| 1774650900 | 137.61 | -6.4 | -4.44 | 142.84 | 144.12 | 137.5 | 1471478 |
| 1774564500 | 144.01 | 0.45 | 0.31 | 143.25 | 147.165 | 142.705 | 1297744 |
| 1774478100 | 143.56 | 0.6 | 0.42 | 144.69 | 146 | 140.66999 | 1008281 |
| 1774391700 | 142.96 | -6.27 | -4.20 | 148.31 | 148.78 | 142 | 1271213 |
| 1774305300 | 149.22999 | -0.58 | -0.39 | 150.36 | 152.6 | 149.08 | 1175801 |
| 1774046100 | 149.81 | -0.86 | -0.57 | 149.72999 | 151.09 | 148 | 2205588 |
| 1773959700 | 150.66999 | 0.56 | 0.37 | 149.04 | 152.51 | 148.8 | 999593 |
| 1773873300 | 150.11 | -4.01 | -2.60 | 152.69999 | 154.5 | 149.94 | 942482 |
| 1773786900 | 154.12 | -1.82 | -1.17 | 156.24 | 158.19999 | 150.4 | 1204384 |
| 1773700500 | 155.94 | 0.05 | 0.03 | 157.24 | 157.94999 | 153.6765 | 1090791 |
| 1773441300 | 155.88999 | -1.57 | -1.00 | 158.49 | 158.805 | 155.37 | 692395 |
| 1773354900 | 157.46 | -1.67 | -1.05 | 159.24 | 161.83 | 157.27 | 664112 |
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
