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 | 2.06 | 1.58048181679 | 130.34 | 134.28 | 128.3 | 470857 | 131.28234665 | CS |
| 4 | -0.58 | -0.436155812904 | 132.98 | 137.9999 | 127.5001 | 425952 | 132.26024953 | CS |
| 12 | 5.43 | 4.27660077184 | 126.97 | 137.9999 | 123.0918 | 498945 | 130.27299166 | CS |
| 26 | -1.05 | -0.786811539903 | 133.45 | 139.7499 | 123.0918 | 551513 | 131.01254106 | CS |
| 52 | 8.72 | 7.05045278137 | 123.68 | 150.02 | 121.98 | 512811 | 132.10999378 | CS |
| 156 | 16.4 | 14.1379310345 | 116 | 150.19 | 105.22 | 417059 | 127.75898523 | CS |
| 260 | 7.59 | 6.0812434901 | 124.81 | 152.29 | 105.22 | 389279 | 129.60810535 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217600 | 132.4 | -0.02 | -0.02 | 133.34 | 134.3619 | 132.4 | 605731 |
| 1781131200 | 132.41999 | 1.14 | 0.87 | 132.37 | 134.28 | 132.335 | 558055 |
| 1781044800 | 131.28 | 0.21 | 0.16 | 131.47 | 133.69999 | 130.31 | 488545 |
| 1780958400 | 131.07 | -1.39 | -1.05 | 131.29 | 132.47989 | 130.635 | 471427 |
| 1780699200 | 132.46 | 3.9 | 3.03 | 129.65 | 133.35 | 129.65 | 446913 |
| 1780612800 | 128.56 | -0.31 | -0.24 | 130.34 | 131.335 | 128.3 | 389344 |
| 1780526400 | 128.87 | 0.09 | 0.07 | 128.65 | 129.73759 | 127.99 | 496528 |
| 1780440000 | 128.78 | 0.51 | 0.40 | 128.15 | 130.3125 | 127.5001 | 630772 |
| 1780353600 | 128.27 | -1.53 | -1.18 | 127.82 | 129.88 | 127.68 | 499319 |
| 1780094400 | 129.8 | -2.2 | -1.67 | 131.59 | 132.35 | 129.555 | 770350 |
| 1780008000 | 132 | -1.58 | -1.18 | 133.12 | 134.46 | 131.96 | 367475 |
| 1779921600 | 133.58 | -2.15 | -1.58 | 135.61 | 136.2605 | 133.27 | 249844 |
| 1779835200 | 135.72999 | -0.96 | -0.70 | 136.1 | 136.6925 | 135.46 | 349881 |
| 1779489600 | 136.69 | -0.55 | -0.40 | 137.13999 | 137.9399 | 135.9 | 227440 |
| 1779403200 | 137.24 | 0.3 | 0.22 | 136.32 | 137.47999 | 134.55 | 312314 |
| 1779316800 | 136.94 | 0.63 | 0.46 | 137.12 | 137.88999 | 135.31 | 270569 |
| 1779230400 | 136.31 | -0.57 | -0.42 | 137.06 | 137.9999 | 135.31 | 520065 |
| 1779144000 | 136.88 | 2.58 | 1.92 | 134.35 | 137.41 | 134.145 | 421845 |
| 1778884800 | 134.3 | 1.69 | 1.27 | 133.97999 | 135 | 132.75 | 307009 |
| 1778798400 | 132.61 | 0.24 | 0.18 | 132.97999 | 133.97999 | 132.34 | 315384 |
| 1778712000 | 132.37 | -1.14 | -0.85 | 132.43 | 133.847 | 131.455 | 458348 |
| 1778625600 | 133.51 | 1.54 | 1.17 | 132.49 | 134.57 | 131.8 | 378037 |
| 1778539200 | 131.97 | 0.65 | 0.49 | 132.11 | 132.84 | 130.415 | 362752 |
| 1778280000 | 131.32 | -0.38 | -0.29 | 131.03 | 131.97999 | 130.03 | 383981 |
| 1778193600 | 131.69999 | -0.55 | -0.42 | 131.63 | 132.79 | 130.125 | 551627 |
| 1778107200 | 132.25 | 0.62 | 0.47 | 131.37 | 133.745 | 131.37 | 538989 |
| 1778020800 | 131.63 | 0.23 | 0.18 | 131.71 | 133.49 | 131.35 | 606082 |
| 1777934400 | 131.4 | -0.24 | -0.18 | 130.75 | 132.3 | 129.63999 | 378040 |
| 1777675200 | 131.63999 | -1.63 | -1.22 | 134.04 | 134.87 | 130.885 | 589702 |
| 1777588800 | 133.27 | 3.85 | 2.97 | 127.01 | 133.37 | 123.0918 | 933386 |
| 1777502400 | 129.41999 | -1.95 | -1.48 | 130.58 | 130.76 | 128.38999 | 536568 |
| 1777416000 | 131.37 | 1.82 | 1.40 | 131 | 132.095 | 129.94 | 395102 |
| 1777329600 | 129.55 | -0.73 | -0.56 | 130.03 | 131.52 | 129.29 | 399404 |
| 1777070400 | 130.28 | -1.95 | -1.47 | 131.91999 | 132.18 | 129.83 | 435389 |
| 1776984000 | 132.22999 | 2 | 1.54 | 130.62 | 133.13 | 130.4 | 477160 |
| 1776897600 | 130.22999 | -0.44 | -0.34 | 130.44 | 130.44 | 128.09 | 565236 |
| 1776811200 | 130.66999 | 0.69 | 0.53 | 130.46 | 131.05 | 128.88999 | 576927 |
| 1776724800 | 129.97999 | -1.48 | -1.13 | 131.47 | 132.745 | 129.26 | 615599 |
| 1776465600 | 131.46 | 0.93 | 0.71 | 130.1 | 132.37 | 130.1 | 489314 |
| 1776379200 | 130.53 | -0.06 | -0.05 | 130.29 | 131.555 | 129.65 | 353909 |
| 1776292800 | 130.59 | 0.02 | 0.02 | 129.51 | 131.09 | 128.16999 | 586819 |
| 1776206400 | 130.57 | -1.61 | -1.22 | 131.35 | 132.66 | 130.53 | 409538 |
| 1776120000 | 132.18 | 1.49 | 1.14 | 130.24 | 132.3 | 129.65 | 475077 |
| 1775860800 | 130.69 | -1.76 | -1.33 | 132.07 | 132.07 | 129.81 | 399584 |
| 1775774400 | 132.44999 | 0.57 | 0.43 | 131.88 | 133.94 | 131.28 | 394566 |
| 1775688000 | 131.88 | 1.24 | 0.95 | 131 | 132.46 | 129.696 | 594245 |
| 1775601600 | 130.63999 | 0.74 | 0.57 | 129.68 | 131.25 | 128.53 | 353832 |
| 1775515200 | 129.9 | 0.19 | 0.15 | 129.01 | 130.07 | 128.82 | 287207 |
| 1775169600 | 129.71 | 1.93 | 1.51 | 128.22 | 130 | 127.41 | 277771 |
| 1775083200 | 127.78 | 0.07 | 0.05 | 127.65 | 128.35 | 126.87 | 438884 |
| 1774996800 | 127.71 | 0.57 | 0.45 | 128.19999 | 130.6499 | 125.78 | 482715 |
| 1774910400 | 127.14 | 1.36 | 1.08 | 126.8 | 127.27 | 125.44 | 488080 |
| 1774651200 | 125.78 | -3.15 | -2.44 | 128.97 | 128.97 | 125.25 | 369015 |
| 1774564800 | 128.93 | 2.08 | 1.64 | 126.64 | 129.16 | 126.525 | 469013 |
| 1774478400 | 126.85 | -0.88 | -0.69 | 128.53 | 129.0075 | 126.21 | 433600 |
| 1774392000 | 127.73 | 0.41 | 0.32 | 126.95 | 128.205 | 126.21 | 399891 |
| 1774305600 | 127.32 | 3.14 | 2.53 | 125.84 | 128.96 | 124.85 | 717599 |
| 1774046400 | 124.18 | -0.29 | -0.23 | 124.38 | 124.735 | 123.29 | 2706071 |
| 1773960000 | 124.47 | -2.54 | -2.00 | 126.97 | 127.42 | 124.1 | 536660 |
| 1773873600 | 127.01 | -1.57 | -1.22 | 128.33 | 129.51 | 126.95 | 405067 |
| 1773787200 | 128.58 | 0.46 | 0.36 | 128.38999 | 129.28 | 127.8 | 359286 |
| 1773700800 | 128.12 | 0.03 | 0.02 | 128.88999 | 129.94999 | 126.77 | 485790 |
| 1773441600 | 128.09 | -0.12 | -0.09 | 129.69 | 129.69 | 128.05 | 434659 |
| 1773355200 | 128.21 | 0.91 | 0.71 | 126.5 | 129.395 | 125.5 | 467857 |
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
