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 | -0.71 | -0.95034131977 | 74.71 | 75.48 | 72.01 | 1744081 | 74.10513761 | CS |
| 4 | -1.79 | -2.36178915424 | 75.79 | 76.1 | 66.83 | 1704305 | 72.6266278 | CS |
| 12 | 0.09 | 0.12176971993 | 73.91 | 77.02 | 66.83 | 1349171 | 73.78192641 | CS |
| 26 | 10.31 | 16.1877845816 | 63.69 | 77.02 | 60.01 | 1159917 | 70.532634 | CS |
| 52 | 19.05 | 34.6678798908 | 54.95 | 77.02 | 54.75 | 1083162 | 66.23405671 | CS |
| 156 | -5.4 | -6.80100755668 | 79.4 | 84.85 | 45.25 | 1231637 | 62.03366758 | CS |
| 260 | 15.07 | 25.5727133888 | 58.93 | 84.85 | 29.51 | 1264851 | 62.26548072 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1731972900 | 73.51 | 0.11 | 0.15 | 73.28 | 73.79 | 73.15 | 1733506 |
| 1731713700 | 73.4 | -0.83 | -1.12 | 74.18 | 74.31 | 72.75 | 1564268 |
| 1731627300 | 74.23 | -0.62 | -0.83 | 74.99 | 75.34 | 74.12 | 1615884 |
| 1731540900 | 74.85 | 0.55 | 0.74 | 74.27 | 75.48 | 74.205 | 2154840 |
| 1731454500 | 74.3 | -0.54 | -0.72 | 74.7 | 74.76 | 73.93 | 1686212 |
| 1731368100 | 74.84 | 0.06 | 0.08 | 74.99 | 75.35 | 74.67 | 1884434 |
| 1731108900 | 74.78 | 0.19 | 0.25 | 74.52 | 75.46 | 74.25 | 1337202 |
| 1731022500 | 74.59 | 0.42 | 0.57 | 74.11 | 74.95 | 73.97 | 1483670 |
| 1730936100 | 74.17 | 2.27 | 3.16 | 74 | 74.24 | 72.54 | 1328230 |
| 1730849700 | 71.9 | 1.13 | 1.60 | 71.23 | 72.09 | 70.875 | 1423420 |
| 1730763300 | 70.77 | 0.37 | 0.53 | 70.42 | 71.06 | 70.09 | 1194407 |
| 1730500500 | 70.4 | 0.47 | 0.67 | 70.18 | 70.79 | 69.95 | 1637653 |
| 1730414100 | 69.93 | -0.87 | -1.23 | 70.84 | 70.86 | 69.93 | 1447792 |
| 1730327700 | 70.8 | 0.35 | 0.50 | 70.23 | 71.17 | 70.165 | 1267015 |
| 1730241300 | 70.45 | 0.32 | 0.46 | 70.27 | 70.87 | 69.99 | 1709621 |
| 1730154900 | 70.13 | 0.09 | 0.13 | 70.79 | 70.86 | 70.11 | 1895963 |
| 1729895700 | 70.04 | -5.11 | -6.80 | 69 | 71.485 | 66.83 | 5279464 |
| 1729809300 | 75.15 | -0.64 | -0.84 | 75.83 | 76.07 | 75.02 | 1365118 |
| 1729722900 | 75.79 | 0.31 | 0.41 | 75.31 | 76.1 | 75.23 | 1216569 |
| 1729636500 | 75.48 | -0.65 | -0.85 | 75.79 | 76.01 | 75.25 | 1028455 |
| 1729550100 | 76.13 | -0.55 | -0.72 | 76.52 | 76.78 | 75.525 | 980321 |
| 1729290900 | 76.68 | 0.3 | 0.39 | 76.26 | 77.02 | 76.155 | 1255710 |
| 1729204500 | 76.38 | -0.28 | -0.37 | 76.72 | 76.95 | 75.96 | 823866 |
| 1729118100 | 76.66 | 0.66 | 0.87 | 76.02 | 76.915 | 75.925 | 886676 |
| 1729031700 | 76 | 0.4 | 0.53 | 75.95 | 76.88 | 75.62 | 1368385 |
| 1728945300 | 75.6 | 0.16 | 0.21 | 75.58 | 76.005 | 75.21 | 1482078 |
| 1728686100 | 75.44 | 1.38 | 1.86 | 74.06 | 75.55 | 74.06 | 1328051 |
| 1728599700 | 74.06 | -0.53 | -0.71 | 74.39 | 74.56 | 73.69 | 1160552 |
| 1728513300 | 74.59 | 0.9 | 1.22 | 74.14 | 74.73 | 73.865 | 1228870 |
| 1728426900 | 73.69 | 0.37 | 0.50 | 73.53 | 74.6 | 73.53 | 1876284 |
| 1728340500 | 73.32 | -0.45 | -0.61 | 73.75 | 73.75 | 73.1 | 929494 |
| 1728081300 | 73.77 | 0.16 | 0.22 | 73.78 | 73.86 | 72.855 | 907745 |
| 1727994900 | 73.61 | 0.06 | 0.08 | 73.16 | 73.78 | 72.61 | 1695151 |
| 1727908500 | 73.55 | -0.06 | -0.08 | 73.38 | 74.04 | 73.04 | 715809 |
| 1727822100 | 73.61 | -0.6 | -0.81 | 74.36 | 74.375 | 73.55 | 1032430 |
| 1727735700 | 74.21 | 0.29 | 0.39 | 73.75 | 74.29 | 73.45 | 1358759 |
| 1727476500 | 73.92 | -0.56 | -0.75 | 74.31 | 74.81 | 73.73 | 1250265 |
| 1727390100 | 74.48 | 0.63 | 0.85 | 74.1 | 74.64 | 74.02 | 1388847 |
| 1727303700 | 73.85 | -0.98 | -1.31 | 74.77 | 74.84 | 73.51 | 1029974 |
| 1727217300 | 74.83 | -0.44 | -0.58 | 74.93 | 75.48 | 74.52 | 1971241 |
| 1727130900 | 75.27 | -0.26 | -0.34 | 75.82 | 76.18 | 75.1 | 1112711 |
| 1726871700 | 75.53 | -0.93 | -1.22 | 76.34 | 76.34 | 75.36 | 2687505 |
| 1726785300 | 76.46 | 1.1 | 1.46 | 76.7 | 76.94 | 75.94 | 1756535 |
| 1726698900 | 75.36 | -0.17 | -0.23 | 75.54 | 76.695 | 74.31 | 1692276 |
| 1726612500 | 75.53 | 0.02 | 0.03 | 75.72 | 75.86 | 75.16 | 1316048 |
| 1726526100 | 75.51 | 0.77 | 1.03 | 74.66 | 75.67 | 74.66 | 1310449 |
| 1726266900 | 74.74 | 1.04 | 1.41 | 74.73 | 74.8 | 74.14 | 930551 |
| 1726180500 | 73.7 | 0.87 | 1.19 | 73.2 | 73.76 | 72.71 | 856443 |
| 1726094100 | 72.83 | -0.6 | -0.82 | 73.11 | 73.11 | 71.4 | 800816 |
| 1726007700 | 73.43 | 0.71 | 0.98 | 72.72 | 73.55 | 72.31 | 912875 |
| 1725921300 | 72.72 | 0.62 | 0.86 | 72.36 | 73.055 | 72.185 | 750504 |
| 1725662100 | 72.1 | -0.87 | -1.19 | 73.07 | 73.55 | 71.96 | 1057855 |
| 1725575700 | 72.97 | -1.11 | -1.50 | 74.29 | 74.479 | 72.65 | 1235084 |
| 1725489300 | 74.08 | 0.27 | 0.37 | 73.79 | 74.55 | 73.535 | 875202 |
| 1725402900 | 73.81 | -1.28 | -1.70 | 74.31 | 74.94 | 73.48 | 698465 |
| 1725057300 | 75.09 | 0.94 | 1.27 | 74.5 | 75.1 | 74.08 | 1036031 |
| 1724970900 | 74.15 | -0.09 | -0.12 | 74.24 | 75.06 | 73.94 | 900321 |
| 1724884500 | 74.24 | -0.04 | -0.05 | 74.08 | 74.69 | 73.53 | 642241 |
| 1724798100 | 74.28 | 0.1 | 0.13 | 73.91 | 74.415 | 73.77 | 566718 |
| 1724711700 | 74.18 | 0.15 | 0.20 | 74.16 | 74.94 | 74.08 | 850725 |
| 1724452500 | 74.03 | 0.63 | 0.86 | 73.68 | 74.05 | 73.35 | 833082 |
| 1724366100 | 73.4 | -0.12 | -0.16 | 73.57 | 73.85 | 73.28 | 828488 |
| 1724279700 | 73.52 | 0.71 | 0.98 | 73 | 73.53 | 72.79 | 1524720 |
| 1724193300 | 72.81 | -0.46 | -0.63 | 73.16 | 73.16 | 72.67 | 774373 |
| 1724106900 | 73.27 | 0.58 | 0.80 | 72.79 | 73.27 | 72.52 | 664908 |
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
