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 | -18.95 | -12.5074252525 | 151.51 | 158.68 | 111.43 | 93177 | 135.49558761 | SP |
| 4 | -80.19 | -37.6921269095 | 212.75 | 219 | 111.43 | 103983 | 155.77685832 | SP |
| 12 | 20.56 | 18.3571428571 | 112 | 219 | 87.1 | 85368 | 150.97290002 | SP |
| 26 | 70.96 | 115.194805195 | 61.6 | 219 | 42 | 92668 | 110.01204793 | SP |
| 52 | 104.66 | 375.125448029 | 27.9 | 219 | 27.4005 | 93998 | 80.81140562 | SP |
| 156 | 115.22 | 664.475201845 | 17.34 | 219 | 7.57 | 82795 | 77.278253 | SP |
| 260 | 115.22 | 664.475201845 | 17.34 | 219 | 7.57 | 82795 | 77.278253 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217300 | 130.22 | 15.23 | 13.24 | 121.02 | 130.6826 | 118.46 | 92530 |
| 1781130900 | 114.99 | -7.94 | -6.46 | 116.53 | 126.72 | 111.43 | 57487 |
| 1781044500 | 122.93 | -10.64 | -7.96 | 132 | 138 | 112.7 | 105398 |
| 1780958100 | 133.5677 | 0.71 | 0.53 | 143.13 | 143.13 | 133.13 | 61108 |
| 1780698900 | 132.86 | -23.04 | -14.78 | 145.08 | 146.28 | 127.8 | 100461 |
| 1780612500 | 155.9 | -8.38 | -5.10 | 151.51 | 158.68 | 138.94 | 141429 |
| 1780526100 | 164.28 | -2.21 | -1.32 | 173.95 | 175.7 | 158.9904 | 141995 |
| 1780439700 | 166.485 | 10.04 | 6.41 | 168.57 | 176.62 | 163.75 | 151816 |
| 1780353300 | 156.44999 | 7.56 | 5.08 | 150.36 | 160.21 | 146.6874 | 149305 |
| 1780094100 | 148.88999 | 0.88 | 0.59 | 149.305 | 152.33 | 141.72 | 117496 |
| 1780007700 | 148.01 | -5.37 | -3.50 | 151.22999 | 153.55 | 141.5 | 98887 |
| 1779921300 | 153.38 | -4.21 | -2.67 | 159.47 | 162.0256 | 144.055 | 114035 |
| 1779834900 | 157.59 | -3.78 | -2.34 | 175.9 | 175.9 | 156.56 | 113646 |
| 1779489300 | 161.37 | 3.92 | 2.49 | 168.62 | 168.62 | 158.5 | 115669 |
| 1779402900 | 157.44999 | 6.86 | 4.56 | 156.47 | 163 | 154.53 | 83378 |
| 1779316500 | 150.59 | -6.71 | -4.27 | 158.65 | 163 | 149 | 81222 |
| 1779230100 | 157.3 | -17.39 | -9.96 | 164.44 | 168.43 | 148.69999 | 116344 |
| 1779143700 | 174.6925 | -34.37 | -16.44 | 206.5 | 208.09 | 163.63999 | 136195 |
| 1778884500 | 209.06 | -7.41 | -3.42 | 200.54 | 210.99 | 194.5 | 55275 |
| 1778798100 | 216.47 | 7.17 | 3.43 | 212.75 | 219 | 205.64 | 34531 |
| 1778711700 | 209.3 | 4.24 | 2.07 | 213.29 | 215.74 | 198.65 | 50361 |
| 1778625300 | 205.06 | -2.34 | -1.13 | 202.45 | 209.9999 | 186.22 | 78630 |
| 1778538900 | 207.4 | 29.43 | 16.54 | 180.23 | 210 | 180.23 | 82386 |
| 1778279700 | 177.97 | 0.42 | 0.24 | 188.99 | 188.99 | 177.97 | 67742 |
| 1778193300 | 177.5504 | -20.82 | -10.50 | 197.23 | 197.29 | 174.45 | 94080 |
| 1778106900 | 198.37 | 19 | 10.59 | 191.9 | 199.48 | 184.3 | 82975 |
| 1778020500 | 179.37 | 9.83 | 5.80 | 172 | 180.205 | 170.352 | 54414 |
| 1777934100 | 169.54 | 1.81 | 1.08 | 168.25 | 170.35 | 161.61009 | 61722 |
| 1777674900 | 167.72999 | -0.87 | -0.52 | 170 | 170.66 | 163.59 | 80155 |
| 1777588500 | 168.6 | 22.46 | 15.37 | 153.72 | 168.99 | 152.505 | 105062 |
| 1777502100 | 146.1404 | 1.12 | 0.77 | 147.41 | 149.9299 | 140.62 | 82647 |
| 1777415700 | 145.02 | -18.87 | -11.51 | 149.5 | 153.315 | 134.13 | 127718 |
| 1777329300 | 163.88999 | -0.6 | -0.37 | 168.58 | 168.78 | 147.5 | 89450 |
| 1777070100 | 164.4927 | 2.49 | 1.54 | 169.4 | 171.4 | 158 | 81530 |
| 1776983700 | 162 | 15.22 | 10.37 | 146.78 | 166.15 | 146.78 | 110479 |
| 1776897300 | 146.78 | -6.6 | -4.30 | 148.9 | 154.7035 | 139.05 | 301751 |
| 1776810900 | 153.3792 | -2.85 | -1.83 | 160 | 164.86 | 153.02 | 109973 |
| 1776724500 | 156.2318 | 7.26 | 4.87 | 148.09 | 157.31 | 147.84 | 82623 |
| 1776465300 | 148.97 | 11.37 | 8.26 | 142.94 | 150.4 | 141.8 | 66412 |
| 1776378900 | 137.6 | -6.6 | -4.58 | 145.97 | 145.97 | 136.57 | 50456 |
| 1776292500 | 144.19999 | -8.77 | -5.73 | 154.72999 | 154.72999 | 139.35 | 87721 |
| 1776206100 | 152.97 | 9.56 | 6.67 | 150.13999 | 155.145 | 143.88 | 62778 |
| 1776119700 | 143.41 | 4.88 | 3.52 | 138.72999 | 143.94999 | 138.11 | 41327 |
| 1775860500 | 138.5283 | 6.62 | 5.02 | 134.77 | 140.82 | 134.59 | 43380 |
| 1775774100 | 131.9082 | 6.24 | 4.96 | 126.34 | 134.495 | 126.34 | 48052 |
| 1775687700 | 125.67 | 15.32 | 13.88 | 123.56 | 129.91 | 120.18 | 66619 |
| 1775601300 | 110.35 | 2.58 | 2.39 | 104.86 | 110.9 | 104.3001 | 21443 |
| 1775514900 | 107.771 | -2.36 | -2.14 | 112.48 | 113.859 | 107.771 | 32435 |
| 1775169300 | 110.13 | 2.04 | 1.89 | 99 | 114 | 98.96 | 43314 |
| 1775082900 | 108.09 | 6.74 | 6.65 | 106.185 | 113.27 | 106.185 | 75329 |
| 1774996500 | 101.35 | 12.12 | 13.58 | 88.45 | 101.35 | 88.45 | 55398 |
| 1774910100 | 89.23 | -13.93 | -13.50 | 105.5 | 105.99728 | 87.1 | 78051 |
| 1774650900 | 103.16 | -1.47 | -1.40 | 100.51 | 107.0599 | 100.51 | 32860 |
| 1774564500 | 104.63 | -21.56 | -17.09 | 123.79 | 123.79 | 104.08 | 104768 |
| 1774478100 | 126.19 | 5.46 | 4.52 | 125.16 | 131.22999 | 124.81 | 45103 |
| 1774391700 | 120.73 | 11.7 | 10.73 | 109.49 | 121.21 | 104.5 | 67510 |
| 1774305300 | 109.03 | -0.22 | -0.20 | 110.99 | 122 | 108 | 66969 |
| 1774046100 | 109.25 | -11.08 | -9.21 | 121.34 | 123.23 | 109.25 | 79812 |
| 1773959700 | 120.3269 | 3.12 | 2.66 | 112 | 121.88 | 111.001 | 39595 |
| 1773873300 | 117.21 | -2.83 | -2.36 | 123.71 | 125 | 116.53 | 125636 |
| 1773786900 | 120.04 | 3.7 | 3.18 | 115.12 | 121.41 | 113 | 60363 |
| 1773700500 | 116.34 | 4.01 | 3.57 | 114.09 | 121 | 114.09 | 56069 |
| 1773441300 | 112.33 | -5.99 | -5.06 | 119.16 | 120.84 | 110 | 67577 |
| 1773354900 | 118.32 | -2.47 | -2.04 | 116.3 | 123 | 111 | 56425 |
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
