ADVFN Logo ADVFN

Trends

Toplisten

Es scheint, dass du nicht eingeloggt bist.
Klicke auf den Button unten, um dich einzuloggen und deine zuletzt angesehenen Aktien zu sehen.

Hot Features

Registration Strip Icon for charts Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
PHLX Housing Sector Total Return Index

PHLX Housing Sector Total Return Index (XHGX)

805,72
-11,29
(-1,38%)
Geschlossen 28 Februar 10:00PM
Zeitraum †ÄnderungÄnderung %HandelsbeginnHochNiedrigDurchsch. VolumenVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Professionelle Tools für Privatanleger.

DatumSchlussÄnderungÄnderung %HandelsbeginnHochNiedrigVolumen
1740693600805.71823-11.29-1.38813.07376819.3924805.013230
1740607200817.00835-10.42-1.26827.66016828.24537815.538340
1740520800827.4241319.412.40813.03567832.48204812.785990
1740434400808.00922-4.89-0.60814.24139815.00425804.702580
1740175200812.89875-18.67-2.24836.36917837.3139807.552270
1740088800831.565691.940.23827.11059832.80881825.80470
1740002400829.62983-12.24-1.45825.95146831.61438821.565730
1739916000841.87193-2.93-0.35841.11035844.38448835.806560
1739570400844.803034.460.53844.92633853.60664843.331190
1739484000840.338699.851.19838.21594840.67187831.300260
1739397600830.49142-14.09-1.67827.34319830.69267817.904660
1739311200844.577254.870.58837.57014845.91384836.702560
1739224800839.704080.980.12845.45707846.21887838.472580
1738965600838.72794-23.18-2.69858.74988858.81158835.555030
1738879200861.90696-2.67-0.31868.59888869.99825856.340380
1738792800864.5797714.561.71860.25982867.27427853.318620
1738706400850.021085.530.65844.51518855.37288842.555810
1738620000844.49384-20.3-2.35849.03653852.70071837.369960
1738360800864.79627-23.17-2.61879.59894881.74773864.404730
1738274400887.9621919.882.29875.73759894.94682871.863110
1738188000868.08403-19.44-2.19882.52927886.44657866.342770
1738101600887.5243-9.76-1.09894.37592894.70974883.8910
1738015200897.2817519.032.17877.21282899.08122877.212820
1737756000878.24856-5.92-0.67883.73539885.26492876.396550
1737669600884.168-1.22-0.14883.5958888.16811878.876570
1737583200885.386914.830.55878.59716886.00035877.101440
1737496800880.55878-3.56-0.40891.50346900.24448879.503140
1737151200884.116674.730.54888.88784890.55188882.301730
1737064800879.387877.960.91868.72706880.42404864.455050
1736978400871.4254619.22.25878.50548878.86843868.033320
1736892000852.2276622.552.72842.82325852.78078841.413670
1736805600829.6788814.951.83811.53849829.74338810.885260
1736546400814.73076-19.26-2.31825.58445826.70199814.163960
1736373600833.995719.581.16821.80992834.42005817.13120
1736287200824.41777-10.55-1.26834.49525838.12378822.201140
1736200800834.96933-2.28-0.27840.51421847.84771833.809810
1735941600837.2462710.071.22834.17163839.01469829.973020
1735855200827.17929-9.35-1.12844.1278845.66383825.06630
1735682400836.533081.040.12841.15093842.25834.95570
1735596000835.49295-6.08-0.72837.57449838.92232827.339850
1735336800841.56844-8.92-1.05845.13997851.24573837.819910
1735250400850.492311.210.14843.86122852.53079843.086180
1735077600849.285674.640.55842.93291849.63155842.609820
1734991200844.643871.40.17840.88452845.61371838.142840
1734732000843.244298.270.99833.94649850.15434833.946490
1734645600834.96983-22.47-2.62854.07728854.86739834.133520
1734559200857.4425-35.22-3.94895.48647896.92864857.034010
1734472800892.65783-10.57-1.17900.01569904.82328890.889750
1734386400903.23035-6.66-0.73910.23295917.24758901.86730
1734127200909.89332-11.18-1.21914.60911918.64294902.726280
1734040800921.07462-10.55-1.13927.25317928.12516919.435410
1733954400931.62341-6.26-0.67944.70293944.94098930.503740
1733868000937.8785-20.27-2.12944.54887946.17353931.835370
1733781600958.147091.680.18961.06443961.68267953.048580
1733522400956.471530.540.06970.26282971.47121953.182230
1733436000955.92906-9.87-1.02966.90877967.11565955.31440
1733349600965.80099-18.86-1.92976.24476978.05566961.768970
1733263200984.65751-3.51-0.36993.19753994.12652981.184970
1733176800988.16556-3.68-0.37990.42207992.32821981.646890
1732917600991.842441.430.141000.62551003.3448991.842440