Hot Features
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.22 | 13.6693072645 | 118.66 | 134.88 | 118.64 | 375553 | 130.05892857 | CS |
| 4 | 28.98 | 27.3654390935 | 105.9 | 134.88 | 105 | 343819 | 118.29884526 | CS |
| 12 | 17.84 | 15.2426520848 | 117.04 | 134.88 | 99.62 | 392231 | 114.25677143 | CS |
| 26 | 52 | 62.7413127413 | 82.88 | 134.88 | 81.48 | 463136 | 107.32701774 | CS |
| 52 | 67.55 | 100.326748849 | 67.33 | 134.88 | 66.68 | 451969 | 93.62526495 | CS |
| 156 | 79.2 | 142.24137931 | 55.68 | 134.88 | 46.51 | 327295 | 77.4189674 | CS |
| 260 | 95.15 | 239.491568085 | 39.73 | 134.88 | 30.9 | 305785 | 65.03207067 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781822400 | 134.88 | 2.74 | 2.07 | 134.66999 | 135.47999 | 131.3725 | 717212 |
| 1781736000 | 132.13999 | 2.18 | 1.68 | 131.19 | 134.56 | 129.38999 | 412491 |
| 1781649600 | 129.96 | -1.22 | -0.93 | 132.09 | 133.93 | 129.85 | 352560 |
| 1781563200 | 131.18 | 2.17 | 1.68 | 131.79 | 134.7399 | 129.99 | 425156 |
| 1781304000 | 129.01 | 1.78 | 1.40 | 128.99 | 129.9999 | 126.8 | 362289 |
| 1781217600 | 127.23 | 9.87 | 8.41 | 118.66 | 127.385 | 118.64 | 325268 |
| 1781131200 | 117.36 | -2.77 | -2.31 | 120.03 | 121.45 | 116.69 | 369559 |
| 1781044800 | 120.13 | 5.41 | 4.72 | 116.44 | 120.565 | 113.54 | 328634 |
| 1780958400 | 114.72 | -1.93 | -1.65 | 118 | 118.955 | 114.3 | 388209 |
| 1780699200 | 116.65 | 1.12 | 0.97 | 114.25 | 117.81 | 113.9 | 359793 |
| 1780612800 | 115.53 | 4.17 | 3.74 | 111.64 | 116.615 | 111.315 | 432398 |
| 1780526400 | 111.36 | 0.75 | 0.68 | 109.27 | 112.31 | 108.52 | 467752 |
| 1780440000 | 110.61 | 0.62 | 0.56 | 110.76 | 113 | 109.94 | 293272 |
| 1780353600 | 109.99 | -2.63 | -2.34 | 113 | 113 | 107.5058 | 347222 |
| 1780094400 | 112.62 | -2.35 | -2.04 | 114.4 | 115.095 | 112.08 | 360789 |
| 1780008000 | 114.97 | 2.15 | 1.91 | 112.72 | 115.46 | 111.955 | 349735 |
| 1779921600 | 112.82 | 0.08 | 0.07 | 113.51 | 113.84 | 112.0861 | 210359 |
| 1779835200 | 112.74 | 4.33 | 3.99 | 110.6 | 113.97 | 109.2501 | 224232 |
| 1779489600 | 108.41 | -0.03 | -0.03 | 108.9 | 109.79 | 107.5 | 176303 |
| 1779403200 | 108.44 | 0.93 | 0.87 | 105.9 | 109.5 | 105 | 346547 |
| 1779316800 | 107.51 | 6.62 | 6.56 | 102.4 | 107.59 | 102.095 | 523535 |
| 1779230400 | 100.89 | -2.9 | -2.79 | 103.16 | 103.2 | 99.62 | 531120 |
| 1779144000 | 103.79 | -0.76 | -0.73 | 105.15 | 106.0813 | 103.49 | 350396 |
| 1778884800 | 104.55 | -4.09 | -3.76 | 106.29 | 107.145 | 103.81 | 433342 |
| 1778798400 | 108.64 | 1.17 | 1.09 | 108.64 | 110.5 | 106.835 | 371667 |
| 1778712000 | 107.47 | -4.04 | -3.62 | 110.3 | 111.54 | 105.81 | 586050 |
| 1778625600 | 111.51 | -6.06 | -5.15 | 116 | 116 | 107.65 | 424266 |
| 1778539200 | 117.57 | -0.21 | -0.18 | 117.64 | 119.56 | 116.8 | 389860 |
| 1778280000 | 117.78 | -0.04 | -0.03 | 118.93 | 121.53 | 117.63 | 487095 |
| 1778193600 | 117.82 | -0.89 | -0.75 | 119.61 | 121.59 | 117.25 | 340136 |
| 1778107200 | 118.71 | 6.81 | 6.09 | 115.57 | 119.51 | 115.49 | 513892 |
| 1778020800 | 111.9 | 2.34 | 2.14 | 111 | 113.41 | 111 | 246541 |
| 1777934400 | 109.56 | -0.79 | -0.72 | 110.05 | 111.87 | 109.235 | 300509 |
| 1777675200 | 110.35 | -0.02 | -0.02 | 110.15 | 111.12 | 108.8 | 234179 |
| 1777588800 | 110.37 | 4.68 | 4.43 | 107.28 | 111.055 | 106.01 | 361007 |
| 1777502400 | 105.69 | -3.17 | -2.91 | 109.21 | 109.615 | 104.86 | 314739 |
| 1777416000 | 108.86 | -1.34 | -1.22 | 110.06 | 110.5 | 105.66 | 443523 |
| 1777329600 | 110.2 | -0.34 | -0.31 | 110.73 | 112.505 | 108.66 | 474264 |
| 1777070400 | 110.54 | -1.54 | -1.37 | 111.35 | 112.5378 | 109.53 | 288247 |
| 1776984000 | 112.08 | 0.58 | 0.52 | 112.99 | 114.1 | 110.3027 | 395059 |
| 1776897600 | 111.5 | -5.04 | -4.32 | 118.72 | 119.5 | 110.63 | 462906 |
| 1776811200 | 116.54 | -5.43 | -4.45 | 122 | 122.13 | 115.24 | 428759 |
| 1776724800 | 121.97 | -1.07 | -0.87 | 123.09 | 123.6879 | 121.13 | 326202 |
| 1776465600 | 123.04 | 4.53 | 3.82 | 121 | 125.74 | 120.88 | 483895 |
| 1776379200 | 118.51 | -4.24 | -3.45 | 122.28 | 122.56 | 117.56 | 244594 |
| 1776292800 | 122.75 | -3.24 | -2.57 | 125.15 | 125.75 | 121.5 | 379128 |
| 1776206400 | 125.99 | 2.22 | 1.79 | 125 | 127.21 | 123.35 | 319540 |
| 1776120000 | 123.77 | 2.94 | 2.43 | 119.48 | 123.95 | 119.48 | 304204 |
| 1775860800 | 120.83 | -2.21 | -1.80 | 122.94 | 124.045 | 119.9401 | 259840 |
| 1775774400 | 123.04 | 2.26 | 1.87 | 120.51 | 124.56 | 120.02 | 356097 |
| 1775688000 | 120.78 | 6.92 | 6.08 | 118.9 | 122.64 | 117.21 | 505206 |
| 1775601600 | 113.86 | -0.14 | -0.12 | 113.55 | 114.57 | 111.21 | 380939 |
| 1775515200 | 114 | 4.22 | 3.84 | 111.05 | 114.115 | 110.7682 | 401039 |
| 1775169600 | 109.78 | -1.59 | -1.43 | 107.56 | 111.7 | 107 | 353482 |
| 1775083200 | 111.37 | 1.91 | 1.74 | 111.38 | 114.645 | 111.01 | 468907 |
| 1774996800 | 109.46 | 6.3 | 6.11 | 105.62 | 109.63 | 103.84 | 541076 |
| 1774910400 | 103.16 | -4.09 | -3.81 | 109.95 | 109.95 | 102.26 | 573441 |
| 1774651200 | 107.25 | -3.57 | -3.22 | 109.93 | 110.0575 | 106.95 | 673112 |
| 1774564800 | 110.82 | -7.7 | -6.50 | 117.04 | 117.3741 | 110.28 | 745050 |
| 1774478400 | 118.52 | 10.71 | 9.93 | 114.9 | 122.97 | 112.2241 | 1285194 |
| 1774392000 | 107.81 | 4.32 | 4.17 | 102.83 | 108.9899 | 102.695 | 1022435 |
| 1774305600 | 103.49 | 2.16 | 2.13 | 104.11 | 106.75 | 102.82 | 459379 |
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
