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 | -2.22 | -1.39447236181 | 159.2 | 160.72 | 156.66 | 35300 | 158.46312498 | SP |
| 4 | 7.52 | 5.03144654088 | 149.46 | 160.72 | 148.61 | 35401 | 155.78162334 | SP |
| 12 | 24.33 | 18.3415001885 | 132.65 | 162.19 | 132.38 | 45103 | 147.3034254 | SP |
| 26 | 11.97 | 8.25460313082 | 145.01 | 162.19 | 122.38 | 51900 | 138.99025098 | SP |
| 52 | 19.72 | 14.3668949439 | 137.26 | 162.19 | 122.38 | 50516 | 139.39021497 | SP |
| 156 | 49.34 | 45.8379784467 | 107.64 | 162.19 | 97.5545 | 81640 | 122.27893539 | SP |
| 260 | 46.71 | 42.3596626462 | 110.27 | 162.19 | 79.73 | 86234 | 112.05124718 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783550100 | 156.97999 | -1.04 | -0.66 | 156.69999 | 157.11 | 155.1403 | 19615 |
| 1783463700 | 158.02 | -1.61 | -1.01 | 159.02 | 159.175 | 157.53 | 52278 |
| 1783377300 | 159.63 | 2.02 | 1.28 | 158.71 | 160.25989 | 158.71 | 28771 |
| 1783031700 | 157.61 | -1.55 | -0.97 | 159.46 | 160.6 | 156.66 | 33758 |
| 1782945300 | 159.16 | -0.44 | -0.28 | 159.19999 | 160.72 | 159 | 26394 |
| 1782858900 | 159.6 | 1.52 | 0.96 | 157.55 | 159.91 | 157.55 | 28209 |
| 1782772500 | 158.08 | 3.64 | 2.36 | 155.87 | 158.11 | 154.79 | 34172 |
| 1782513300 | 154.4376 | -0.08 | -0.05 | 152.74 | 155.195 | 152.74 | 20101 |
| 1782426900 | 154.52 | 1.22 | 0.80 | 156.56 | 156.56 | 153.08 | 33267 |
| 1782340500 | 153.2987 | 0.34 | 0.22 | 152.68 | 155.05 | 152.68 | 56171 |
| 1782254100 | 152.96 | -3.42 | -2.19 | 152.65 | 154.225 | 152.52 | 33647 |
| 1782167700 | 156.38 | -0.44 | -0.28 | 156.69 | 157.96 | 155.18 | 34851 |
| 1781822100 | 156.8158 | 2.25 | 1.45 | 157.26 | 157.26 | 155.8201 | 30911 |
| 1781735700 | 154.57 | -1.1 | -0.70 | 156.77 | 157.6014 | 154.44 | 43859 |
| 1781649300 | 155.666 | -2.45 | -1.55 | 157.79 | 158.43 | 155.56 | 37368 |
| 1781562900 | 158.12 | 4.31 | 2.80 | 157.25 | 158.31989 | 156.72999 | 40531 |
| 1781303700 | 153.81 | 1.05 | 0.68 | 152.97999 | 154.26 | 151.598 | 39467 |
| 1781217300 | 152.76499 | 4.15 | 2.80 | 149.36 | 153.05 | 148.72999 | 43646 |
| 1781130900 | 148.61 | -2.76 | -1.82 | 149.46 | 151.9761 | 148.61 | 19821 |
| 1781044500 | 151.37 | -1.73 | -1.13 | 154.1 | 155.24 | 146.9478 | 27785 |
| 1780958100 | 153.1 | 1.17 | 0.77 | 154.22999 | 154.82 | 153.07499 | 18550 |
| 1780698900 | 151.93 | -6.54 | -4.13 | 156.68 | 156.68 | 151.71 | 48346 |
| 1780612500 | 158.47 | -0.9 | -0.56 | 157.81 | 159.05 | 157.3039 | 32671 |
| 1780526100 | 159.37 | -1.26 | -0.78 | 160.21 | 160.21 | 157.2701 | 45875 |
| 1780439700 | 160.6265 | -1.22 | -0.76 | 160.46 | 160.6588 | 158.81 | 61275 |
| 1780353300 | 161.84979 | 5.71 | 3.66 | 157.97 | 162.19 | 157.97 | 41816 |
| 1780094100 | 156.1368 | 3.46 | 2.26 | 152.99 | 156.32 | 152.97999 | 32336 |
| 1780007700 | 152.68 | 2.25 | 1.50 | 150.66 | 153.24 | 150.29 | 78190 |
| 1779921300 | 150.43 | -2.11 | -1.38 | 151.41 | 151.62 | 150.2198 | 74001 |
| 1779834900 | 152.54 | 1.99 | 1.32 | 151.65 | 153 | 150.97 | 43972 |
| 1779489300 | 150.55 | 1.79 | 1.20 | 148.97999 | 150.96449 | 148.97999 | 67008 |
| 1779402900 | 148.75899 | 1.02 | 0.69 | 146.63999 | 148.77 | 146.63999 | 48363 |
| 1779316500 | 147.74 | 3.25 | 2.25 | 144.5 | 147.74 | 144.49 | 60818 |
| 1779230100 | 144.49 | -0.44 | -0.30 | 144.11 | 145.6376 | 144.11 | 57207 |
| 1779143700 | 144.93119 | 0.56 | 0.39 | 144.03 | 145 | 143.78 | 33723 |
| 1778884500 | 144.374 | -0.73 | -0.50 | 143.59 | 145.19999 | 143.5821 | 47230 |
| 1778798100 | 145.1 | 1 | 0.69 | 143.66999 | 145.46 | 143.66999 | 68175 |
| 1778711700 | 144.1 | 0.44 | 0.31 | 143.58 | 144.53 | 142.51 | 30916 |
| 1778625300 | 143.66 | -0.78 | -0.54 | 143.59 | 143.91 | 142.28 | 43098 |
| 1778538900 | 144.44 | -0.6 | -0.41 | 144.18 | 145 | 143.93 | 32328 |
| 1778279700 | 145.03639 | 1.1 | 0.77 | 143.97 | 145.16999 | 143.705 | 24551 |
| 1778193300 | 143.9321 | 2.08 | 1.46 | 143.33 | 145.16 | 143.0798 | 45446 |
| 1778106900 | 141.8557 | 1.68 | 1.20 | 140.68 | 141.88999 | 140.28 | 57857 |
| 1778020500 | 140.1738 | 1 | 0.72 | 140.37 | 140.37 | 139.3599 | 41226 |
| 1777934100 | 139.1749 | 0.14 | 0.10 | 139.11 | 140.12899 | 138.72999 | 43535 |
| 1777674900 | 139.03 | 1.64 | 1.19 | 138.26 | 139.29 | 138.25 | 33568 |
| 1777588500 | 137.38999 | 0.72 | 0.53 | 136.38999 | 137.41999 | 135.33 | 41826 |
| 1777502100 | 136.66999 | 0.37 | 0.27 | 136.59 | 136.66999 | 135.3707 | 29814 |
| 1777415700 | 136.3 | -1.74 | -1.26 | 136.8 | 137.44 | 135.9 | 45704 |
| 1777329300 | 138.04 | -0.58 | -0.42 | 137.83 | 138.6 | 137.83 | 28086 |
| 1777070100 | 138.62 | 2.17 | 1.59 | 137.72999 | 138.68 | 136.91 | 98623 |
| 1776983700 | 136.45429 | -2.6 | -1.87 | 138.06 | 138.06 | 134.7101 | 114545 |
| 1776897300 | 139.0534 | 2.2 | 1.61 | 137.99 | 139.065 | 137.87 | 33557 |
| 1776810900 | 136.85 | -0.46 | -0.33 | 137.53 | 138.685 | 136.51 | 60049 |
| 1776724500 | 137.30779 | 0.63 | 0.46 | 136.147 | 137.33 | 136.02 | 40438 |
| 1776465300 | 136.68 | 1.58 | 1.17 | 136.87 | 137.16999 | 136.22 | 27920 |
| 1776378900 | 135.1034 | 0.42 | 0.31 | 135.91 | 135.99 | 134.63 | 97976 |
| 1776292500 | 134.68 | 2.46 | 1.86 | 132.65 | 134.769 | 132.38 | 74512 |
| 1776206100 | 132.22 | 1.67 | 1.28 | 131.12 | 132.37 | 131.12 | 42655 |
| 1776119700 | 130.55 | 3.26 | 2.56 | 127.13 | 130.595 | 127.04 | 74442 |
| 1775860500 | 127.2915 | -1.54 | -1.20 | 128.94 | 129.235 | 126.955 | 52316 |
| 1775774100 | 128.8325 | -2.04 | -1.56 | 130.35 | 130.35 | 128.03 | 58101 |
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
