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 | 7.13 | 5.89256198347 | 121 | 128.455 | 109.7 | 10704808 | 119.88208347 | CS |
| 4 | -6.36 | -4.72897613205 | 134.49 | 147.252 | 109.7 | 8135960 | 125.54684287 | CS |
| 12 | 18.2 | 16.5559901756 | 109.93 | 147.252 | 104.165 | 6548349 | 123.77977097 | CS |
| 26 | 22.29 | 21.0600907029 | 105.84 | 147.252 | 99.9 | 5741192 | 119.72004009 | CS |
| 52 | 110.7 | 635.111876076 | 17.43 | 147.252 | 16.73 | 5230115 | 92.56499796 | CS |
| 156 | 111.16 | 655.038302887 | 16.97 | 147.252 | 9.53 | 2886751 | 63.70617175 | CS |
| 260 | 101.18 | 375.435992579 | 26.95 | 147.252 | 9.53 | 1865921 | 60.70249412 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217300 | 128.13 | 12.89 | 11.19 | 117.73 | 128.455 | 115.52 | 16359488 |
| 1781130900 | 115.24 | -1.53 | -1.31 | 118 | 118.1773 | 113.45 | 8330684 |
| 1781044500 | 116.77 | 0.15 | 0.13 | 118.28 | 121.4698 | 113.29 | 7371929 |
| 1780958100 | 116.62 | 0.34 | 0.29 | 118.33 | 118.66 | 109.7 | 11734665 |
| 1780698900 | 116.28 | -8.36 | -6.71 | 121 | 121.8487 | 113.5 | 9727272 |
| 1780612500 | 124.64 | 3.72 | 3.08 | 119.5 | 126.57 | 117.75 | 6257209 |
| 1780526100 | 120.92 | -2.63 | -2.13 | 122 | 125.03 | 120.17 | 5496466 |
| 1780439700 | 123.55 | -3.87 | -3.04 | 126.99 | 128.85 | 122.5 | 4545101 |
| 1780353300 | 127.42 | -1.77 | -1.37 | 127.37 | 129.88 | 123.57 | 5757622 |
| 1780094100 | 129.19 | -1.88 | -1.43 | 126.26 | 129.38 | 121.26 | 8613625 |
| 1780007700 | 131.07 | 8.61 | 7.03 | 122.15 | 131.77 | 119.55 | 8270485 |
| 1779921300 | 122.46 | -0.66 | -0.54 | 122.98 | 128 | 121.3001 | 7109119 |
| 1779834900 | 123.12 | -1.08 | -0.87 | 129.54 | 131.49 | 120.9 | 11221248 |
| 1779489300 | 124.2 | -4.24 | -3.30 | 130.31 | 130.4635 | 122.73 | 11000236 |
| 1779402900 | 128.44 | -13.36 | -9.42 | 139.69999 | 141.58 | 128.1 | 8983938 |
| 1779316500 | 141.8 | 5.28 | 3.87 | 138 | 142.72999 | 132.9 | 5509187 |
| 1779230100 | 136.52 | 0.07 | 0.05 | 134.53 | 137.97999 | 132 | 3890681 |
| 1779143700 | 136.44999 | -0.78 | -0.57 | 146.19 | 147.252 | 135.11 | 8954155 |
| 1778884500 | 137.22999 | 2.12 | 1.57 | 134.49 | 139 | 132.5 | 5450121 |
| 1778798100 | 135.11 | 1.88 | 1.41 | 133.675 | 139.54 | 132.6 | 4794019 |
| 1778711700 | 133.22999 | 3.85 | 2.98 | 132.27 | 137.47 | 129.63 | 8266487 |
| 1778625300 | 129.38 | 0.24 | 0.19 | 127 | 129.6 | 122.55 | 5976324 |
| 1778538900 | 129.13999 | 1.99 | 1.57 | 127.88 | 132.1 | 126.0601 | 4683015 |
| 1778279700 | 127.15 | 4.53 | 3.69 | 123.75 | 127.255 | 122.63 | 3048518 |
| 1778193300 | 122.62 | -3.13 | -2.49 | 127.02 | 127.02 | 121.6 | 3521526 |
| 1778106900 | 125.75 | 8.41 | 7.17 | 118.73 | 126.78 | 117.47 | 5978756 |
| 1778020500 | 117.34 | -3 | -2.49 | 120.65 | 120.98 | 116.54 | 3827692 |
| 1777934100 | 120.34 | -2.84 | -2.31 | 122.58 | 122.9 | 119.1701 | 3010989 |
| 1777674900 | 123.18 | 0.04 | 0.03 | 123.32 | 124.34 | 121.5601 | 2392889 |
| 1777588500 | 123.14 | 3.36 | 2.81 | 120.66 | 124.96 | 120.5 | 2837111 |
| 1777502100 | 119.78 | -3.92 | -3.17 | 123.34 | 124 | 119.49 | 9058938 |
| 1777415700 | 123.7 | 2.07 | 1.70 | 120.46 | 124.44 | 119.2 | 3312808 |
| 1777329300 | 121.63 | 4.13 | 3.51 | 118 | 122.03 | 116.72 | 5173419 |
| 1777070100 | 117.5 | -4.02 | -3.31 | 122.08 | 122.08 | 116.32 | 7026464 |
| 1776983700 | 121.52 | -0.84 | -0.69 | 121.57 | 123.35 | 119.79 | 3412886 |
| 1776897300 | 122.36 | -1.5 | -1.21 | 126.765 | 127.3808 | 119.68 | 8526465 |
| 1776810900 | 123.86 | -11.25 | -8.33 | 137.15 | 137.38999 | 122.79 | 7619855 |
| 1776724500 | 135.11 | 1.9 | 1.43 | 133.94999 | 137.44 | 133.02 | 3708760 |
| 1776465300 | 133.21 | 0.71 | 0.54 | 135.27 | 135.68 | 132.09 | 5817076 |
| 1776378900 | 132.5 | 1.11 | 0.84 | 131.38 | 133.21 | 129.5001 | 3127258 |
| 1776292500 | 131.38999 | 0.92 | 0.71 | 132.13 | 135.82 | 130.31 | 5455877 |
| 1776206100 | 130.47 | 4.92 | 3.92 | 127.91 | 131.72999 | 126.135 | 4813554 |
| 1776119700 | 125.55 | -3.04 | -2.36 | 128.5 | 129.2525 | 125 | 2865551 |
| 1775860500 | 128.59 | 8.5 | 7.08 | 120.09 | 132.43 | 117.76 | 9047334 |
| 1775774100 | 120.09 | -2.73 | -2.22 | 122.71 | 124.83 | 117.5 | 5130642 |
| 1775687700 | 122.82 | -1.95 | -1.56 | 129.13 | 129.13 | 121.37 | 6002669 |
| 1775601300 | 124.77 | -2.18 | -1.72 | 125.22 | 126.4722 | 122.16 | 3767123 |
| 1775514900 | 126.95 | -1.73 | -1.34 | 129.16999 | 129.5 | 125.6779 | 4856615 |
| 1775169300 | 128.68 | 8.08 | 6.70 | 118.14 | 130 | 118.04 | 10697902 |
| 1775082900 | 120.6 | 3.53 | 3.02 | 118.49 | 124 | 117.71 | 6980208 |
| 1774996500 | 117.07 | 4.84 | 4.31 | 115.09 | 120.76 | 113.515 | 8174180 |
| 1774910100 | 112.23 | -2.98 | -2.59 | 117.05 | 118.31 | 110.03 | 4795071 |
| 1774650900 | 115.21 | 3.81 | 3.42 | 111.52 | 116.6 | 111.01 | 5702333 |
| 1774564500 | 111.4 | -7.67 | -6.44 | 117.28 | 117.56 | 109.6953 | 9138058 |
| 1774478100 | 119.07 | 8.23 | 7.43 | 116.82 | 124.61 | 116.55 | 13152008 |
| 1774391700 | 110.84 | 1.35 | 1.23 | 109.58 | 114.2099 | 108.97 | 4582333 |
| 1774305300 | 109.49 | -0.35 | -0.32 | 111.16 | 112.885 | 105.35 | 6739102 |
| 1774046100 | 109.84 | 0.73 | 0.67 | 109.93 | 111.4999 | 104.165 | 8199192 |
| 1773959700 | 109.11 | 1.36 | 1.26 | 106.99 | 109.97 | 106.225 | 5099818 |
| 1773873300 | 107.75 | -4.52 | -4.03 | 111.59 | 113.03 | 107.49 | 4083436 |
| 1773786900 | 112.27 | -2.06 | -1.80 | 114.5 | 116.44182 | 112.11 | 3613190 |
| 1773700500 | 114.33 | 5.99 | 5.53 | 110.18 | 114.81 | 110.1 | 4793316 |
| 1773441300 | 108.34 | 0.63 | 0.58 | 108.825 | 109.5 | 105.57 | 3127942 |
| 1773354900 | 107.71 | -4.47 | -3.98 | 110.5 | 111.18 | 107.43 | 6190729 |
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
