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 | 8.215 | 29.8618684115 | 27.51 | 36 | 25.39 | 9091751 | 31.58168516 | CS |
| 4 | 10.975 | 44.3434343434 | 24.75 | 36 | 24.2 | 4512158 | 29.13147708 | CS |
| 12 | 12.175 | 51.6985138004 | 23.55 | 36 | 18.85 | 4426299 | 25.383496 | CS |
| 26 | 9.485 | 36.1471036585 | 26.24 | 36 | 18.85 | 4488730 | 26.70721665 | CS |
| 52 | 6.765 | 23.3598066298 | 28.96 | 38.3 | 18.85 | 6061835 | 27.85332793 | CS |
| 156 | -3.985 | -10.0352556031 | 39.71 | 48.87 | 10.16 | 8841054 | 28.64241052 | CS |
| 260 | 30.055 | 530.070546737 | 5.67 | 183.9 | 1.4 | 6061579 | 34.41603152 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 32.36 | -0.6 | -1.82 | 32.81 | 32.83 | 30.94 | 8661427 |
| 1732059600 | 32.96 | 6.42 | 24.19 | 28.4735 | 33.5 | 28.08 | 27455183 |
| 1731973200 | 26.54 | 0.55 | 2.12 | 26.2 | 26.73 | 25.8 | 2599359 |
| 1731714000 | 25.99 | -0.39 | -1.48 | 26.3 | 26.3 | 25.39 | 3124655 |
| 1731627600 | 26.38 | -0.87 | -3.19 | 27.614 | 27.655 | 26.24 | 2666701 |
| 1731541200 | 27.25 | -0.54 | -1.94 | 28 | 28.63 | 27.185 | 2990741 |
| 1731454800 | 27.79 | -0.4 | -1.42 | 27.73 | 28.03 | 27.08 | 2737103 |
| 1731368400 | 28.19 | 0.63 | 2.29 | 28.05 | 29.29 | 27.97 | 5047468 |
| 1731109200 | 27.56 | 0.04 | 0.15 | 27.38 | 27.72 | 26.69 | 2701529 |
| 1731022800 | 27.52 | -0.18 | -0.65 | 27.7851 | 28.55 | 27.4 | 3381482 |
| 1730936400 | 27.7 | 1.11 | 4.17 | 27.49 | 28.53 | 27.3501 | 5384478 |
| 1730850000 | 26.59 | 1.75 | 7.05 | 25.3099 | 26.79 | 25.25 | 3310516 |
| 1730763600 | 24.84 | -0.19 | -0.76 | 24.94 | 25.03 | 24.2 | 2366684 |
| 1730500800 | 25.03 | 0.4 | 1.62 | 24.98 | 25.93 | 24.9266 | 2836141 |
| 1730414400 | 24.63 | -1.32 | -5.09 | 25.75 | 26.06 | 24.45 | 3102114 |
| 1730328000 | 25.95 | -0.4 | -1.52 | 26.46 | 27.15 | 25.905 | 2160401 |
| 1730241600 | 26.35 | 0.01 | 0.04 | 26.33 | 26.568 | 25.9 | 1754462 |
| 1730155200 | 26.34 | 1.06 | 4.19 | 25.66 | 26.5 | 25.52 | 2154413 |
| 1729896000 | 25.28 | 0.28 | 1.12 | 25.25 | 26.05 | 25.24 | 2219198 |
| 1729809600 | 25 | 0.58 | 2.38 | 24.75 | 25.22 | 24.68 | 1811970 |
| 1729723200 | 24.42 | -0.8 | -3.17 | 25.24 | 25.248 | 24.25 | 2467492 |
| 1729636800 | 25.22 | -0.33 | -1.29 | 25.425 | 25.59 | 25.14 | 1675327 |
| 1729550400 | 25.55 | -0.12 | -0.47 | 25.71 | 26.17 | 25.21 | 1849810 |
| 1729291200 | 25.67 | -0.26 | -1.00 | 26.11 | 26.35 | 25.63 | 1937555 |
| 1729204800 | 25.93 | -0.24 | -0.92 | 26.11 | 26.52 | 25.6 | 2506251 |
| 1729118400 | 26.17 | -0.02 | -0.08 | 26.39 | 26.45 | 25.43 | 2935861 |
| 1729032000 | 26.19 | -1.39 | -5.04 | 27.57 | 27.94 | 26.15 | 4033291 |
| 1728945600 | 27.58 | 0.34 | 1.25 | 27.24 | 27.71 | 26.8206 | 3512913 |
| 1728686400 | 27.24 | 1.01 | 3.85 | 26.08 | 27.475 | 26.08 | 5873960 |
| 1728600000 | 26.23 | 0.13 | 0.50 | 25.3583 | 26.37 | 24.9696 | 3648118 |
| 1728513600 | 26.1 | 1.65 | 6.75 | 24.52 | 26.265 | 24.49 | 5370775 |
| 1728427200 | 24.45 | 0.35 | 1.45 | 24.12 | 24.58 | 24 | 2244539 |
| 1728340800 | 24.1 | 0.02 | 0.08 | 24.05 | 24.3 | 23.78 | 2200165 |
| 1728081600 | 24.08 | 1.05 | 4.56 | 23.4645 | 24.1999 | 23.0394 | 2942568 |
| 1727995200 | 23.03 | 0.14 | 0.61 | 22.82 | 23.2 | 22.7118 | 1723221 |
| 1727908800 | 22.89 | 0.29 | 1.28 | 22.615 | 23.29 | 22.54 | 2872390 |
| 1727822400 | 22.6 | -1.63 | -6.73 | 24.2 | 24.3 | 22.42 | 3407545 |
| 1727735520 | 24.23 | 0.01 | 0.04 | 24.07 | 24.474 | 23.93 | 1751503 |
| 1727476800 | 24.22 | -0.15 | -0.62 | 24.6 | 24.724 | 24.03 | 2186332 |
| 1727390400 | 24.37 | 0.21 | 0.87 | 24.69 | 24.75 | 23.96 | 2599533 |
| 1727304000 | 24.16 | 0.95 | 4.09 | 23.15 | 24.38 | 23.13 | 4919212 |
| 1727217600 | 23.21 | -0.09 | -0.39 | 23.42 | 23.56 | 22.9 | 2232376 |
| 1727131200 | 23.3 | 0.05 | 0.22 | 23.13 | 23.4368 | 22.95 | 2109292 |
| 1726872000 | 23.25 | -0.47 | -1.98 | 23.6 | 23.79 | 22.86 | 4794042 |
| 1726785600 | 23.72 | 0.45 | 1.93 | 23.59 | 24.0999 | 23.49 | 2943474 |
| 1726699200 | 23.27 | -0.06 | -0.26 | 23.27 | 24.25 | 23.23 | 3059001 |
| 1726612800 | 23.33 | 0.05 | 0.21 | 23.41 | 23.9 | 23.065 | 2580093 |
| 1726526400 | 23.28 | 0.28 | 1.22 | 23.25 | 23.455 | 22.741 | 3586463 |
| 1726267200 | 23 | 0.13 | 0.57 | 23.17 | 23.61 | 22.69 | 4081085 |
| 1726180800 | 22.87 | 1.46 | 6.82 | 21.62 | 22.87 | 21.5609 | 5679825 |
| 1726094400 | 21.41 | -0.09 | -0.42 | 21.45 | 21.77 | 20.92 | 3097254 |
| 1726008000 | 21.5 | 0.11 | 0.51 | 21.43 | 21.52 | 20.98 | 3205987 |
| 1725921600 | 21.39 | 0.09 | 0.42 | 21.34 | 22.185 | 21.01 | 5075977 |
| 1725662400 | 21.3 | 0.18 | 0.85 | 21.23 | 22.22 | 20.5305 | 8389590 |
| 1725576000 | 21.12 | -1.89 | -8.21 | 19.5427 | 21.4 | 19.442 | 23249234 |
| 1725489600 | 23.01 | -0.44 | -1.88 | 23.28 | 23.93 | 22.92 | 14217591 |
| 1725403200 | 23.45 | 0.11 | 0.47 | 23.325 | 23.837 | 23.01 | 6639168 |
| 1725057600 | 23.34 | 0.28 | 1.21 | 23.39 | 23.5 | 22.87 | 4579933 |
| 1724971200 | 23.06 | 0.06 | 0.26 | 23.55 | 23.65 | 22.88 | 3713317 |
| 1724884800 | 23 | -0.53 | -2.25 | 23.32 | 23.56 | 22.39 | 3939466 |
| 1724798400 | 23.53 | -0.82 | -3.37 | 24.13 | 24.26 | 23.47 | 3434508 |
| 1724712000 | 24.35 | -0.17 | -0.69 | 24.6 | 24.79 | 24.31 | 2066733 |
| 1724452800 | 24.52 | 0.42 | 1.74 | 24.24 | 24.67 | 24.09 | 2455437 |
| 1724366400 | 24.1 | -0.73 | -2.94 | 24.85 | 24.87 | 24.03 | 2410429 |
| 1724280000 | 24.83 | 0.24 | 0.98 | 24.67 | 24.98 | 24.56 | 2590922 |
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
