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 | 1.095 | 2.34074390765 | 46.78 | 48.285 | 46.39 | 557079 | 47.25432885 | CS |
| 4 | -5.895 | -10.9633624698 | 53.77 | 54.9 | 44.42 | 602077 | 48.84306267 | CS |
| 12 | -3.215 | -6.29281659816 | 51.09 | 54.9 | 44.42 | 407243 | 50.62781363 | CS |
| 26 | -4.035 | -7.77306877288 | 51.91 | 59.15 | 44.42 | 390090 | 52.31712175 | CS |
| 52 | 3.845 | 8.73268226209 | 44.03 | 59.15 | 42.63 | 487479 | 50.75451203 | CS |
| 156 | 3.015 | 6.72090949621 | 44.86 | 59.15 | 37.61 | 452630 | 46.31768199 | CS |
| 260 | 26.665 | 125.719000471 | 21.21 | 59.15 | 21 | 441860 | 44.45526718 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 47.63 | 0.1 | 0.21 | 47.76 | 48.155 | 47.25 | 288611 |
| 1742942400 | 47.53 | 0 | 0.00 | 47.9 | 48.285 | 47.03 | 390743 |
| 1742856000 | 47.53 | 0.59 | 1.26 | 47.56 | 47.945 | 46.7 | 411865 |
| 1742596800 | 46.94 | -0.49 | -1.03 | 46.99 | 47.36 | 46.39 | 562745 |
| 1742510400 | 47.43 | 0.2 | 0.42 | 46.78 | 48.06 | 46.62 | 413979 |
| 1742424000 | 47.23 | 0.32 | 0.68 | 46.95 | 47.37 | 46.3 | 368138 |
| 1742337600 | 46.91 | -0.78 | -1.64 | 47.25 | 47.76 | 46.82 | 356362 |
| 1742251200 | 47.69 | 0.91 | 1.95 | 46.42 | 48.29 | 46.3 | 473806 |
| 1741992000 | 46.78 | -0.28 | -0.59 | 46.99 | 47.88 | 46.53 | 637692 |
| 1741905600 | 47.06 | 1.55 | 3.41 | 45.51 | 47.25 | 44.42 | 957451 |
| 1741819200 | 45.51 | -4.32 | -8.67 | 52.01 | 52.1456 | 44.42 | 1677658 |
| 1741732800 | 49.83 | -1.42 | -2.77 | 51.72 | 51.765 | 49.46 | 1360633 |
| 1741646400 | 51.25 | -3.39 | -6.20 | 54.17 | 54.47 | 51.11 | 987204 |
| 1741390800 | 54.64 | 2.56 | 4.92 | 52.16 | 54.9 | 52.16 | 400589 |
| 1741304400 | 52.08 | -0.3 | -0.57 | 52.1 | 52.45 | 51.64 | 284741 |
| 1741218000 | 52.38 | -0.09 | -0.17 | 52.3 | 52.89 | 51.9501 | 311839 |
| 1741131600 | 52.47 | -0.98 | -1.83 | 53.13 | 53.18 | 52.3001 | 337260 |
| 1741045200 | 53.45 | -0.88 | -1.62 | 54 | 54.465 | 53.27 | 397974 |
| 1740786000 | 54.33 | 0.37 | 0.69 | 54 | 54.545 | 53.65 | 368020 |
| 1740699600 | 53.96 | 0.11 | 0.20 | 53.77 | 54.24 | 53.03 | 341920 |
| 1740613200 | 53.85 | -0.22 | -0.41 | 53.75 | 54.72 | 53.68 | 363525 |
| 1740526800 | 54.07 | 1.55 | 2.95 | 52.7 | 54.33 | 52.45 | 355904 |
| 1740440400 | 52.52 | -0.12 | -0.23 | 52.75 | 53.4 | 52.455 | 329095 |
| 1740181200 | 52.64 | -0.4 | -0.75 | 53.49 | 53.5 | 52.08 | 372476 |
| 1740094800 | 53.04 | 0.66 | 1.26 | 52.11 | 53.27 | 52.04 | 272769 |
| 1740008400 | 52.38 | -0.08 | -0.15 | 52.09 | 52.68 | 52.09 | 229551 |
| 1739922000 | 52.46 | -0.46 | -0.87 | 52.68 | 53.12 | 51.915 | 311310 |
| 1739576400 | 52.92 | -0.25 | -0.47 | 53.47 | 53.71 | 52.75 | 183646 |
| 1739490000 | 53.17 | 0.03 | 0.06 | 53.57 | 53.57 | 52.9301 | 217972 |
| 1739403600 | 53.14 | -0.76 | -1.41 | 53.21 | 53.935 | 53.045 | 229471 |
| 1739317200 | 53.9 | 0.38 | 0.71 | 53.45 | 53.91 | 53.24 | 188009 |
| 1739230800 | 53.52 | 0.24 | 0.45 | 53.36 | 53.86 | 53.12 | 232951 |
| 1738971600 | 53.28 | -0.15 | -0.28 | 53.21 | 53.33 | 52.86 | 202204 |
| 1738885200 | 53.43 | 0.33 | 0.62 | 53.19 | 53.44 | 52.89 | 263003 |
| 1738798800 | 53.1 | 0.1 | 0.19 | 53.24 | 53.24 | 52.815 | 285558 |
| 1738712400 | 53 | 0 | 0.00 | 52.42 | 53.405 | 52.42 | 219840 |
| 1738626000 | 53 | -0.36 | -0.67 | 52.56 | 53.63 | 52.25 | 316843 |
| 1738366800 | 53.36 | 0.19 | 0.36 | 53.1 | 53.76 | 52.895 | 469354 |
| 1738280400 | 53.17 | 0.17 | 0.32 | 53.38 | 53.555 | 52.8025 | 287932 |
| 1738194000 | 53 | 0.15 | 0.28 | 52.64 | 53.345 | 52.565 | 325954 |
| 1738107600 | 52.85 | -0.24 | -0.45 | 52.8 | 53.5592 | 52.55 | 363779 |
| 1738021200 | 53.09 | 0.46 | 0.87 | 52.63 | 53.29 | 52.475 | 284267 |
| 1737762000 | 52.63 | -0.34 | -0.64 | 52.45 | 52.85 | 52.27 | 199797 |
| 1737675600 | 52.97 | 0 | 0.00 | 52.97 | 52.97 | 52.97 | 0 |
| 1737589200 | 52.97 | -0.84 | -1.56 | 53.46 | 53.64 | 52.65 | 256234 |
| 1737502800 | 53.81 | 0.72 | 1.36 | 53.36 | 53.9 | 53.31 | 209527 |
| 1737157200 | 53.09 | -0.28 | -0.52 | 53.64 | 53.64 | 52.745 | 204937 |
| 1737070800 | 53.37 | 0.42 | 0.79 | 52.88 | 53.64 | 52.695 | 210753 |
| 1736984400 | 52.95 | -0.21 | -0.40 | 54.04 | 54.22 | 52.6 | 328282 |
| 1736898000 | 53.16 | 1.48 | 2.86 | 51.66 | 53.18 | 51.44 | 398849 |
| 1736811600 | 51.68 | 1.26 | 2.50 | 50.01 | 51.75 | 49.97 | 437037 |
| 1736552400 | 50.42 | -0.55 | -1.08 | 49.9 | 50.73 | 49.75 | 310849 |
| 1736379600 | 50.97 | 0.83 | 1.66 | 49.96 | 51.03 | 49.77 | 300551 |
| 1736293200 | 50.14 | -0.57 | -1.12 | 50.97 | 51.12 | 49.69 | 335289 |
| 1736206800 | 50.71 | -1.26 | -2.42 | 51.76 | 52.1 | 50.44 | 375148 |
| 1735947600 | 51.97 | 0.85 | 1.66 | 51.45 | 52.07 | 51.305 | 487406 |
| 1735861200 | 51.12 | -0.06 | -0.12 | 51.33 | 51.46 | 50.72 | 445533 |
| 1735688400 | 51.18 | -0.2 | -0.39 | 51.68 | 51.88 | 50.945 | 412126 |
| 1735602000 | 51.38 | 0.34 | 0.67 | 50.85 | 51.66 | 50.5 | 399211 |
| 1735342800 | 51.04 | -0.32 | -0.62 | 51.22 | 51.89 | 50.5975 | 386863 |
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
