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 | 1.625 | 3.55346599606 | 45.73 | 47.88 | 45.4794 | 66447 | 46.65669682 | SP |
| 4 | 1.735 | 3.8031565103 | 45.62 | 47.88 | 43.52 | 70049 | 45.4345133 | SP |
| 12 | 3.485 | 7.94392523364 | 43.87 | 48.73 | 43.06 | 56204 | 46.16677643 | SP |
| 26 | 4.155 | 9.61805555556 | 43.2 | 48.73 | 37.03 | 61940 | 43.76861158 | SP |
| 52 | 2.615 | 5.84488153777 | 44.74 | 48.73 | 37.03 | 66886 | 43.8612856 | SP |
| 156 | -0.475 | -0.993100564499 | 47.83 | 50.3805 | 32 | 59381 | 43.08843098 | SP |
| 260 | 10.865 | 29.7752808989 | 36.49 | 59.72 | 22.5132 | 45608 | 43.84442554 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1737588900 | 47.65 | 0.37 | 0.78 | 47.71 | 47.88 | 47.5801 | 76365 |
| 1737502500 | 47.28 | 1.19 | 2.58 | 46.7 | 47.28 | 46.48 | 53202 |
| 1737156900 | 46.09 | 0.36 | 0.79 | 46.45 | 46.51 | 46.0601 | 56777 |
| 1737070500 | 45.73 | 0.43 | 0.95 | 45.73 | 45.94 | 45.4794 | 81521 |
| 1736984100 | 45.3 | 0.97 | 2.19 | 45.38 | 45.55 | 45.09 | 91386 |
| 1736897700 | 44.33 | 0.31 | 0.70 | 44.51 | 44.7394 | 44.0112 | 46515 |
| 1736811300 | 44.02 | -0.35 | -0.79 | 43.79 | 44.03 | 43.52 | 92183 |
| 1736552100 | 44.37 | -0.86 | -1.90 | 44.65 | 44.65 | 44.045 | 94440 |
| 1736379300 | 45.23 | -0.34 | -0.75 | 45.28 | 45.33 | 44.795 | 94823 |
| 1736292900 | 45.57 | -0.82 | -1.77 | 46.46 | 46.68 | 45.3334 | 100225 |
| 1736206500 | 46.39 | 0.56 | 1.22 | 46.48 | 46.83 | 46.265 | 33506 |
| 1735947300 | 45.83 | 0.86 | 1.91 | 45.25 | 45.9 | 45.17 | 37318 |
| 1735860900 | 44.97 | -0.07 | -0.16 | 45.34 | 45.54 | 44.68 | 164017 |
| 1735688100 | 45.04 | -0.11 | -0.24 | 45.51 | 45.51 | 44.87 | 60046 |
| 1735601700 | 45.15 | -0.59 | -1.29 | 45.07 | 45.45 | 44.72 | 46791 |
| 1735342500 | 45.74 | -0.49 | -1.06 | 45.92 | 46.02 | 45.2993 | 69964 |
| 1735256100 | 46.23 | 0.23 | 0.50 | 45.62 | 46.3 | 45.62 | 25239 |
| 1735077840 | 46 | 0.34 | 0.74 | 45.8 | 46 | 45.62 | 16703 |
| 1734996900 | 45.66 | 0.21 | 0.46 | 45.49 | 45.66 | 45.1 | 61422 |
| 1734737700 | 45.45 | 0.52 | 1.16 | 44.31 | 45.78 | 44.17 | 83806 |
| 1734651300 | 44.93 | -0.29 | -0.64 | 45.81 | 45.92 | 44.69 | 69929 |
| 1734564900 | 45.22 | -2.13 | -4.50 | 47.29 | 47.4978 | 44.94 | 71098 |
| 1734478500 | 47.35 | -0.36 | -0.75 | 47.66 | 47.66 | 47.2112 | 37248 |
| 1734392100 | 47.71 | 0.5 | 1.06 | 47.17 | 47.7899 | 46.9729 | 47515 |
| 1734132900 | 47.21 | -0.34 | -0.72 | 47.47 | 47.5 | 46.86 | 27905 |
| 1734046500 | 47.55 | -0.11 | -0.23 | 47.33 | 48 | 47.33 | 50638 |
| 1733960100 | 47.66 | 0.41 | 0.87 | 47.79 | 47.84 | 47.29 | 277706 |
| 1733873700 | 47.25 | -0.63 | -1.32 | 47.6 | 47.8499 | 47.05 | 42242 |
| 1733787300 | 47.88 | -0.06 | -0.13 | 48.45 | 48.73 | 47.7374 | 122215 |
| 1733528100 | 47.94 | 0.55 | 1.16 | 47.7 | 47.97 | 47.64 | 41390 |
| 1733441700 | 47.39 | -0.66 | -1.37 | 47.94 | 47.97 | 47.34 | 34049 |
| 1733355300 | 48.05 | 0.86 | 1.82 | 47.51 | 48.1 | 47.51 | 46011 |
| 1733268900 | 47.19 | 0.17 | 0.36 | 46.8 | 47.27 | 46.74 | 33364 |
| 1733182500 | 47.02 | -0.15 | -0.32 | 47.08 | 47.22 | 46.98 | 45671 |
| 1732917840 | 47.17 | 0.51 | 1.09 | 46.77 | 47.2333 | 46.77 | 9367 |
| 1732750500 | 46.66 | -0.65 | -1.37 | 47.12 | 47.12 | 46.293326 | 37113 |
| 1732664100 | 47.31 | -0.38 | -0.80 | 47.47 | 47.685 | 47.135 | 48352 |
| 1732577700 | 47.69 | 0.81 | 1.73 | 47.65 | 47.9456 | 47.4814 | 82750 |
| 1732318500 | 46.88 | 0.74 | 1.60 | 46.04 | 46.9171 | 46.04 | 27160 |
| 1732232100 | 46.14 | 0.57 | 1.25 | 45.88 | 46.325 | 45.47 | 32371 |
| 1732145700 | 45.57 | -0.17 | -0.37 | 45.56 | 45.62 | 45.14 | 40373 |
| 1732059300 | 45.74 | 0.83 | 1.85 | 44.7 | 45.74 | 44.7 | 22755 |
| 1731972900 | 44.91 | 0.11 | 0.25 | 44.88 | 45.0984 | 44.6036 | 35155 |
| 1731713700 | 44.8 | -0.7 | -1.54 | 45.27 | 45.27 | 44.6854 | 60786 |
| 1731627300 | 45.5 | -1.08 | -2.32 | 46.46 | 46.48 | 45.43 | 34772 |
| 1731540900 | 46.58 | -0.18 | -0.38 | 46.71 | 47.2399 | 46.52 | 33666 |
| 1731454500 | 46.76 | -0.78 | -1.64 | 47.1 | 47.18 | 46.39 | 20814 |
| 1731368100 | 47.54 | 0.35 | 0.74 | 47.39 | 47.6385 | 47.1293 | 47982 |
| 1731108900 | 47.19 | 0.38 | 0.81 | 46.64 | 47.21 | 46.64 | 74614 |
| 1731022500 | 46.81 | 0.7 | 1.52 | 46.38 | 46.92 | 46.38 | 68310 |
| 1730936100 | 46.11 | 1.28 | 2.86 | 45.14 | 46.145 | 45.14 | 87346 |
| 1730849700 | 44.83 | 1.08 | 2.47 | 44.08 | 44.8683 | 44.08 | 25663 |
| 1730763300 | 43.75 | -0.06 | -0.14 | 43.92 | 44.06 | 43.67 | 30541 |
| 1730500500 | 43.81 | 0.64 | 1.48 | 43.46 | 44.0507 | 43.46 | 13975 |
| 1730414100 | 43.17 | -1.04 | -2.35 | 43.87 | 44.1 | 43.06 | 32286 |
| 1730327700 | 44.21 | -0.21 | -0.47 | 44.34 | 44.85 | 44.2 | 39229 |
| 1730241300 | 44.42 | 0.42 | 0.95 | 44.04 | 44.4499 | 43.86 | 43691 |
| 1730154900 | 44 | 0.58 | 1.34 | 43.72 | 44.1 | 43.72 | 23999 |
| 1729895700 | 43.42 | 0.03 | 0.07 | 43.52 | 43.92 | 43.42 | 29110 |
| 1729809300 | 43.39 | 0.52 | 1.21 | 43.25 | 43.52 | 43.0928 | 21431 |
| 1729722900 | 42.87 | -0.69 | -1.58 | 43.24 | 43.3848 | 42.5501 | 35408 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
