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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2386.1135 | 13.13 | 0.55 | 2391.2199 | 2395.9305 | 2382.4491 | 0 |
| 1732226400 | 2372.9871 | 6.18 | 0.26 | 2370.5859 | 2377.8406 | 2348.2932 | 0 |
| 1732140000 | 2366.8101 | 10.41 | 0.44 | 2372.4688 | 2392.8105 | 2366.1301 | 0 |
| 1732053600 | 2356.3955 | -28.04 | -1.18 | 2386.3753 | 2389.488 | 2348.2231 | 0 |
| 1731967200 | 2384.4348 | -16.25 | -0.68 | 2407.9991 | 2411.6405 | 2369.2828 | 0 |
| 1731708000 | 2400.6853 | -7.33 | -0.30 | 2422.2102 | 2428.9799 | 2397.3897 | 0 |
| 1731621600 | 2408.0187 | 6.34 | 0.26 | 2417.379 | 2450.9946 | 2408.0187 | 0 |
| 1731535200 | 2401.676 | -30.3 | -1.25 | 2410.9287 | 2423.8569 | 2395.4926 | 0 |
| 1731448800 | 2431.9713 | -14.58 | -0.60 | 2423.4618 | 2456.2423 | 2416.7244 | 0 |
| 1731362400 | 2446.5482 | -25.21 | -1.02 | 2464.4922 | 2476.1605 | 2446.5482 | 0 |
| 1731103200 | 2471.7551 | -21.62 | -0.87 | 2470.8929 | 2512.8282 | 2464.7115 | 0 |
| 1731016800 | 2493.3751 | 28.73 | 1.17 | 2446.1043 | 2510.2661 | 2446.0559 | 0 |
| 1730930400 | 2464.648 | -38.23 | -1.53 | 2469.8622 | 2489.9162 | 2443.8356 | 0 |
| 1730844000 | 2502.8764 | -10.5 | -0.42 | 2508.1122 | 2513.3895 | 2493.2484 | 0 |
| 1730757600 | 2513.3723 | -18.34 | -0.72 | 2527.3239 | 2538.6765 | 2502.9477 | 0 |
| 1730494800 | 2531.7113 | 9.26 | 0.37 | 2523.1247 | 2542.7566 | 2513.4074 | 0 |
| 1730408400 | 2522.4512 | 1.43 | 0.06 | 2521.9982 | 2528.9314 | 2486.1832 | 0 |
| 1730322000 | 2521.026 | -38.23 | -1.49 | 2539.9297 | 2550.4706 | 2521.026 | 0 |
| 1730235600 | 2559.2532 | -10.86 | -0.42 | 2537.0131 | 2560.2637 | 2527.5189 | 0 |
| 1730149200 | 2570.1122 | 4.04 | 0.16 | 2559.2922 | 2570.7071 | 2545.9469 | 0 |
| 1729890000 | 2566.0711 | -2.11 | -0.08 | 2542.7946 | 2579.9371 | 2535.1454 | 0 |
| 1729803600 | 2568.1828 | 52.21 | 2.08 | 2527.4164 | 2582.147 | 2524.332 | 0 |
| 1729717200 | 2515.9681 | -21.68 | -0.85 | 2534.4995 | 2534.4995 | 2515.6726 | 0 |
| 1729630800 | 2537.6514 | -10.81 | -0.42 | 2529.5108 | 2550.71 | 2515.4835 | 0 |
| 1729544400 | 2548.4633 | -6.45 | -0.25 | 2553.4104 | 2570.2949 | 2541.7518 | 0 |
| 1729285200 | 2554.9087 | 26.09 | 1.03 | 2539.8121 | 2558.6127 | 2533.7466 | 0 |
| 1729198800 | 2528.8154 | 32.23 | 1.29 | 2496.5284 | 2541.8608 | 2496.5284 | 0 |
| 1729112400 | 2496.5874 | -21.28 | -0.84 | 2499.4325 | 2508.1281 | 2496.5874 | 0 |
| 1729026000 | 2517.8631 | 19.27 | 0.77 | 2505.8993 | 2524.9447 | 2494.7221 | 0 |
| 1728939600 | 2498.5886 | -22.88 | -0.91 | 2514.6042 | 2514.7317 | 2489.0136 | 0 |
| 1728680400 | 2521.4674 | 6.5 | 0.26 | 2523.0903 | 2530.5779 | 2503.7295 | 0 |
| 1728594000 | 2514.9672 | 3.3 | 0.13 | 2517.0608 | 2518.0455 | 2495.3982 | 0 |
| 1728507600 | 2511.6719 | 17.7 | 0.71 | 2502.1741 | 2526.0031 | 2497.02 | 0 |
| 1728421200 | 2493.9705 | 13.5 | 0.54 | 2471.399 | 2507.418 | 2459.315 | 0 |
| 1728334800 | 2480.4662 | -30.06 | -1.20 | 2504.4908 | 2504.4908 | 2479.8735 | 0 |
| 1728075600 | 2510.5286 | -7.08 | -0.28 | 2506.2027 | 2518.9092 | 2505.1059 | 0 |
| 1727989200 | 2517.6098 | -37.08 | -1.45 | 2546.7963 | 2546.7963 | 2506.6511 | 0 |
| 1727902800 | 2554.6915 | -21.72 | -0.84 | 2575.6305 | 2577.1707 | 2545.8935 | 0 |
| 1727816400 | 2576.4083 | -25.08 | -0.96 | 2610.5149 | 2610.5149 | 2569.2429 | 0 |
| 1727730000 | 2601.4866 | 20.52 | 0.79 | 2600.356 | 2604.6247 | 2582.0042 | 0 |
| 1727470800 | 2580.9697 | 12.7 | 0.49 | 2580.7377 | 2590.4085 | 2572.0158 | 0 |
| 1727384400 | 2568.2647 | 30.9 | 1.22 | 2556.7876 | 2576.266 | 2550.391 | 0 |
| 1727298000 | 2537.3658 | 28.47 | 1.13 | 2519.2574 | 2541.2785 | 2501.96 | 0 |
| 1727211600 | 2508.8997 | 29.63 | 1.20 | 2485.1378 | 2508.8997 | 2459.1764 | 0 |
| 1727125200 | 2479.2661 | -31.63 | -1.26 | 2491.9877 | 2502.1712 | 2474.9011 | 0 |
| 1726866000 | 2510.8939 | 7.41 | 0.30 | 2506.7145 | 2524.4451 | 2496.1453 | 0 |
| 1726779600 | 2503.4835 | 96.98 | 4.03 | 2446.4276 | 2504.4743 | 2446.4276 | 0 |
| 1726693200 | 2406.5007 | -38.22 | -1.56 | 2439.2435 | 2446.6214 | 2405.4022 | 0 |
| 1726606800 | 2444.718 | -12.28 | -0.50 | 2460.1135 | 2461.4803 | 2442.4888 | 0 |
| 1726520400 | 2457.0023 | -1.47 | -0.06 | 2461.1491 | 2470.2776 | 2450.3494 | 0 |
| 1726261200 | 2458.473 | -30.96 | -1.24 | 2482.922 | 2483.4643 | 2454.7601 | 0 |
| 1726174800 | 2489.4301 | 15.08 | 0.61 | 2488.4941 | 2501.436 | 2487.281 | 0 |
| 1726088400 | 2474.3452 | -26.88 | -1.07 | 2502.0841 | 2510.9779 | 2473.8926 | 0 |
| 1726002000 | 2501.2261 | 2.21 | 0.09 | 2497.7079 | 2508.2076 | 2490.8802 | 0 |
| 1725915600 | 2499.016 | 8.3 | 0.33 | 2499.7156 | 2509.1589 | 2497.4399 | 0 |
| 1725656400 | 2490.712 | -18.34 | -0.73 | 2491.6544 | 2519.989 | 2490.712 | 0 |
| 1725570000 | 2509.0515 | 3.34 | 0.13 | 2508.3033 | 2517.271 | 2483.6547 | 0 |
| 1725483600 | 2505.7145 | -13.6 | -0.54 | 2507.7307 | 2521.1017 | 2498.2865 | 0 |
| 1725397200 | 2519.3165 | -49.2 | -1.92 | 2558.346 | 2561.9292 | 2514.004 | 0 |
| 1725051600 | 2568.5129 | 26.52 | 1.04 | 2562.9235 | 2568.5129 | 2548.2456 | 0 |
| 1724965200 | 2541.9953 | -21.95 | -0.86 | 2565.8872 | 2572.7765 | 2539.9579 | 0 |
| 1724878800 | 2563.9477 | -6.05 | -0.24 | 2582.2951 | 2585.6768 | 2563.9477 | 0 |
| 1724792400 | 2569.9958 | -27.92 | -1.07 | 2588.0762 | 2611.9562 | 2569.9958 | 0 |
| 1724706000 | 2597.9186 | 1.1 | 0.04 | 2603.4037 | 2609.9318 | 2592.8367 | 0 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
