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 | -0.525 | -0.675806140182 | 77.685 | 77.9 | 76.99 | 111428 | 77.61124168 | SP |
| 4 | 0.66 | 0.862745098039 | 76.5 | 77.9 | 75.81 | 96351 | 76.95669242 | SP |
| 12 | 0.125 | 0.162263906017 | 77.035 | 77.9 | 75.1 | 72592 | 76.52245907 | SP |
| 26 | -1.88 | -2.37854251012 | 79.04 | 79.75 | 75.1 | 51669 | 77.03691438 | SP |
| 52 | 0.41 | 0.534201954397 | 76.75 | 79.75 | 74.41 | 41104 | 76.90112192 | SP |
| 156 | 1.91 | 2.53820598007 | 75.25 | 79.75 | 74.41 | 39928 | 76.85593385 | SP |
| 260 | 1.91 | 2.53820598007 | 75.25 | 79.75 | 74.41 | 39928 | 76.85593385 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 77.16 | -0.03 | -0.04 | 77.455 | 77.47 | 77.13 | 58360 |
| 1741304100 | 77.19 | -0.17 | -0.22 | 77.225 | 77.285 | 76.99 | 73199 |
| 1741217700 | 77.36 | -0.19 | -0.25 | 77.63 | 77.66 | 77.35 | 110878 |
| 1741131300 | 77.55 | -0.21 | -0.27 | 77.77 | 77.82 | 77.51 | 86361 |
| 1741044900 | 77.76 | -0.12 | -0.15 | 77.42 | 77.835 | 77.4 | 108944 |
| 1740785700 | 77.88 | 0.34 | 0.44 | 77.685 | 77.9 | 77.62 | 177759 |
| 1740699300 | 77.54 | -0.08 | -0.10 | 77.4 | 77.56 | 77.4 | 62085 |
| 1740612900 | 77.62 | 0.13 | 0.16 | 77.5 | 77.66 | 77.4 | 84144 |
| 1740526500 | 77.4928 | 0.46 | 0.60 | 77.35 | 77.5 | 77.3 | 109268 |
| 1740440100 | 77.03 | 0.07 | 0.09 | 76.95 | 77.1 | 76.87 | 120649 |
| 1740180900 | 76.96 | 0.36 | 0.47 | 76.73 | 77.02 | 76.69 | 45712 |
| 1740094500 | 76.6 | 0.08 | 0.11 | 76.52 | 76.65 | 76.52 | 54135 |
| 1740008100 | 76.5188 | 0.06 | 0.08 | 76.44 | 76.57 | 76.38 | 103593 |
| 1739921700 | 76.46 | -0.24 | -0.31 | 76.71 | 76.71 | 76.44 | 87555 |
| 1739576100 | 76.697 | 0.23 | 0.30 | 76.72 | 76.85 | 76.69 | 40425 |
| 1739489700 | 76.4675 | 0.44 | 0.58 | 76.32 | 76.5201 | 76.29 | 77366 |
| 1739403300 | 76.025 | -0.28 | -0.37 | 75.925 | 76.11 | 75.81 | 265541 |
| 1739316900 | 76.3052 | -0.14 | -0.18 | 76.33 | 76.36 | 76.26 | 61958 |
| 1739230500 | 76.4419 | -0.05 | -0.07 | 76.58 | 76.63 | 76.401 | 105954 |
| 1738971300 | 76.495 | -0.22 | -0.28 | 76.5 | 76.5699 | 76.4256 | 55150 |
| 1738884900 | 76.71 | -0.04 | -0.05 | 76.84 | 76.84 | 76.65 | 71376 |
| 1738798500 | 76.745 | 0.38 | 0.49 | 76.67 | 76.85 | 76.57 | 93441 |
| 1738712100 | 76.37 | 0.08 | 0.10 | 76.03 | 76.42 | 76.03 | 75779 |
| 1738625700 | 76.29 | -0.21 | -0.27 | 76.27 | 76.44 | 76.2 | 69593 |
| 1738366500 | 76.4968 | -0.11 | -0.15 | 76.63 | 76.74 | 76.44 | 28173 |
| 1738280100 | 76.61 | 0.07 | 0.09 | 76.63 | 76.69 | 76.25 | 76530 |
| 1738193700 | 76.54 | -0.03 | -0.04 | 76.7 | 76.7 | 76.35 | 41746 |
| 1738107300 | 76.5722 | 0.01 | 0.01 | 76.4 | 76.58 | 76.365 | 60748 |
| 1738020900 | 76.565 | 0.34 | 0.45 | 76.54 | 76.59 | 76.3735 | 27301 |
| 1737761700 | 76.22 | 0 | 0.01 | 76.06 | 76.275 | 76.01 | 71239 |
| 1737675300 | 76.215 | 0 | 0.00 | 76.215 | 76.215 | 76.215 | 0 |
| 1737588900 | 76.215 | -0.09 | -0.12 | 76.3 | 76.335 | 76.17 | 63905 |
| 1737502500 | 76.305 | 0.24 | 0.32 | 76.2 | 76.33 | 76.15 | 56559 |
| 1737156900 | 76.0649 | -0.08 | -0.11 | 76.33 | 76.33 | 76 | 58489 |
| 1737070500 | 76.1479 | 0.27 | 0.36 | 75.74 | 76.15 | 75.73 | 54333 |
| 1736984100 | 75.875 | 0.67 | 0.88 | 75.7 | 75.9399 | 75.7 | 53803 |
| 1736897700 | 75.21 | 0.03 | 0.04 | 75.16 | 75.22 | 75.1 | 51664 |
| 1736811300 | 75.1814 | -0.07 | -0.09 | 75.35 | 75.35 | 75.105 | 144207 |
| 1736552100 | 75.25 | -0.45 | -0.59 | 75.32 | 75.4 | 75.231 | 22544 |
| 1736379300 | 75.695 | 0.09 | 0.13 | 75.47 | 75.75 | 75.44 | 64198 |
| 1736292900 | 75.6 | -0.25 | -0.33 | 75.76 | 75.8 | 75.56 | 47281 |
| 1736206500 | 75.85 | -0.01 | -0.01 | 75.8 | 75.908 | 75.77 | 46126 |
| 1735947300 | 75.86 | -0.14 | -0.18 | 76.02 | 76.03 | 75.86 | 33426 |
| 1735860900 | 76 | 0.01 | 0.01 | 76.08 | 76.18 | 75.8589 | 47006 |
| 1735688100 | 75.99 | -0.05 | -0.06 | 75.95 | 76.13 | 75.85 | 76426 |
| 1735601700 | 76.035 | 0.27 | 0.36 | 75.69 | 76.06 | 75.69 | 83413 |
| 1735342500 | 75.765 | -0.15 | -0.19 | 75.805 | 75.8899 | 75.75 | 54022 |
| 1735256100 | 75.91 | 0.09 | 0.12 | 75.62 | 76.02 | 75.62 | 56687 |
| 1735077840 | 75.82 | -0.35 | -0.45 | 75.65 | 75.825 | 75.641 | 35593 |
| 1734996900 | 76.165 | -0.2 | -0.26 | 76.3 | 76.3 | 76.11 | 45338 |
| 1734737700 | 76.36 | 0.2 | 0.26 | 76.3 | 76.46 | 76.24 | 177903 |
| 1734651300 | 76.16 | -0.21 | -0.27 | 76.205 | 76.26 | 76.04 | 56498 |
| 1734564900 | 76.37 | -0.55 | -0.72 | 76.88 | 76.99 | 76.36 | 39117 |
| 1734478500 | 76.92 | 0.01 | 0.01 | 76.89 | 76.9884 | 76.84 | 42238 |
| 1734392100 | 76.91 | 0 | 0.00 | 76.935 | 76.96 | 76.84 | 35770 |
| 1734132900 | 76.91 | -0.27 | -0.35 | 77.035 | 77.0799 | 76.885 | 26813 |
| 1734046500 | 77.1831 | -0.28 | -0.36 | 77.32 | 77.46 | 77.17 | 38198 |
| 1733960100 | 77.46 | -0.17 | -0.22 | 77.68 | 77.74 | 77.46 | 56678 |
| 1733873700 | 77.627 | -0.06 | -0.07 | 77.55 | 77.76 | 77.55 | 29956 |
| 1733787300 | 77.6828 | -0.16 | -0.21 | 77.76 | 77.82 | 77.647 | 26029 |
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
