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 | 12.12 | 4.36756756757 | 277.5 | 289.62 | 277.5 | 974603 | 284.26223125 | CS |
| 4 | -6.18 | -2.0892494929 | 295.8 | 301.035 | 274.25 | 927021 | 285.54408569 | CS |
| 12 | 18.1 | 6.66617560401 | 271.52 | 301.035 | 267 | 791418 | 283.6298512 | CS |
| 26 | 42.39 | 17.1459774299 | 247.23 | 301.035 | 230.0803 | 811156 | 265.38794611 | CS |
| 52 | 63.65 | 28.167455857 | 225.97 | 301.035 | 218.625 | 848681 | 251.20526754 | CS |
| 156 | 136.9 | 89.6411733892 | 152.72 | 301.035 | 147.325 | 876783 | 204.93323336 | CS |
| 260 | 202.4 | 232.056867691 | 87.22 | 301.035 | 65.09 | 925418 | 164.52737599 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1728081600 | 289.62 | 3.56 | 1.24 | 286.07 | 290.05 | 284.95 | 827655 |
| 1727995200 | 286.06 | 0.15 | 0.05 | 286.83999 | 287.39 | 284.7949 | 947023 |
| 1727908800 | 285.91 | -0.39 | -0.14 | 285.22 | 286.29 | 284.035 | 1334882 |
| 1727822400 | 286.3 | 4.93 | 1.75 | 281.64999 | 286.45 | 281 | 1083062 |
| 1727736000 | 281.37 | 1.92 | 0.69 | 280.14999 | 281.93 | 278.19 | 851383 |
| 1727476800 | 279.45 | 1.46 | 0.53 | 277.5 | 280.6631 | 277.5 | 739417 |
| 1727390400 | 277.99 | -2.76 | -0.98 | 281.05 | 281.20999 | 277.35 | 1211050 |
| 1727304000 | 280.75 | 1.42 | 0.51 | 280.95999 | 282.41 | 278.89999 | 896887 |
| 1727217600 | 279.33 | -2.7 | -0.96 | 282.64999 | 282.68 | 278.195 | 759130 |
| 1727131200 | 282.02999 | 5.97 | 2.16 | 278.22 | 282.76 | 276.7 | 1459263 |
| 1726872000 | 276.06 | -6.14 | -2.18 | 279.61 | 281.13 | 274.25 | 2470777 |
| 1726785600 | 282.2 | -8.98 | -3.08 | 291.16 | 292.35 | 281.82 | 1530904 |
| 1726699200 | 291.18 | -4.76 | -1.61 | 296.99 | 297.11 | 290.17 | 685587 |
| 1726612800 | 295.94 | -3.61 | -1.21 | 299.02 | 300.94 | 294.48 | 556172 |
| 1726526400 | 299.55 | 2.16 | 0.73 | 299 | 301.035 | 298.64 | 541523 |
| 1726267200 | 297.39 | 0.79 | 0.27 | 296.6 | 298.17 | 294.41 | 399278 |
| 1726180800 | 296.6 | 1.95 | 0.66 | 294.6 | 297.173 | 293.1 | 410456 |
| 1726094400 | 294.64999 | -4.17 | -1.40 | 297.77999 | 298.12 | 289.39999 | 582512 |
| 1726008000 | 298.82 | -0.12 | -0.04 | 299.25 | 300.66 | 297.27999 | 742288 |
| 1725921600 | 298.94 | 4.75 | 1.61 | 295.7 | 299.89999 | 294.845 | 839620 |
| 1725662400 | 294.19 | -1.36 | -0.46 | 295.01 | 296.75 | 293.58999 | 671503 |
| 1725576000 | 295.55 | -2.2 | -0.74 | 298.22 | 298.22 | 293.16 | 527332 |
| 1725489600 | 297.75 | 3.26 | 1.11 | 295.31 | 298.24 | 294.86 | 714546 |
| 1725403200 | 294.49 | 1.92 | 0.66 | 292.57 | 296.1 | 292.565 | 751170 |
| 1725057600 | 292.57 | 1.1 | 0.38 | 291.83999 | 293.13 | 288.94 | 1404603 |
| 1724971200 | 291.47 | 0.6 | 0.21 | 291.62 | 293.70999 | 290.01 | 374964 |
| 1724884800 | 290.87 | 0.81 | 0.28 | 290.74 | 294 | 290.17 | 608513 |
| 1724798400 | 290.06 | 3.28 | 1.14 | 287.57 | 291 | 287.11 | 814378 |
| 1724712000 | 286.77999 | -1.05 | -0.36 | 288.44 | 289.08999 | 286.35 | 651365 |
| 1724452800 | 287.83 | -3.99 | -1.37 | 292.72 | 294.27 | 286.02999 | 431074 |
| 1724366400 | 291.82 | 2.31 | 0.80 | 289.74 | 292.1 | 289.39999 | 402956 |
| 1724280000 | 289.51 | 1.26 | 0.44 | 288.25 | 290.2 | 287.2484 | 362579 |
| 1724193600 | 288.25 | 1.7 | 0.59 | 287.25 | 289.3577 | 286.49 | 514351 |
| 1724107200 | 286.55 | 1.47 | 0.52 | 284.5 | 287.91 | 284.5 | 491597 |
| 1723848000 | 285.08 | 0.68 | 0.24 | 285.27999 | 285.77999 | 283.86 | 774860 |
| 1723761600 | 284.39999 | -0.3 | -0.11 | 284.79 | 286.5 | 283.27 | 418336 |
| 1723675200 | 284.7 | 3.49 | 1.24 | 281.92 | 285.2 | 281.7608 | 663130 |
| 1723588800 | 281.20999 | -0.39 | -0.14 | 282.89999 | 283.14 | 280.58999 | 475639 |
| 1723502400 | 281.6 | -1.15 | -0.41 | 283 | 284.12 | 280.67 | 614665 |
| 1723243200 | 282.75 | -0.09 | -0.03 | 283.74 | 283.99 | 281.06 | 800709 |
| 1723156800 | 282.83999 | 1.2 | 0.43 | 281.25 | 284.08 | 280.68 | 955020 |
| 1723070400 | 281.64 | 0.39 | 0.14 | 282 | 286.89999 | 281.13 | 958357 |
| 1722984000 | 281.25 | 2.93 | 1.05 | 278.97 | 284.72 | 278.46859 | 772521 |
| 1722897600 | 278.32 | -8.82 | -3.07 | 286.43 | 287.49 | 277.97 | 1397531 |
| 1722638400 | 287.14 | 0.02 | 0.01 | 289.04 | 290.31 | 283.1701 | 918332 |
| 1722552000 | 287.12 | 3.63 | 1.28 | 285.37 | 287.18 | 283.175 | 549044 |
| 1722465600 | 283.49 | -1.51 | -0.53 | 284.42 | 287.6 | 283.17039 | 590969 |
| 1722379200 | 285 | 5.63 | 2.02 | 279.37 | 286.00869 | 279.37 | 803065 |
| 1722292800 | 279.37 | -4.21 | -1.48 | 280.93 | 283.6152 | 278.8 | 1003355 |
| 1722033600 | 283.58 | 9.61 | 3.51 | 269.13 | 283.89999 | 267 | 1161116 |
| 1721947200 | 273.97 | -0.35 | -0.13 | 275.01 | 277.77999 | 273.9152 | 1152810 |
| 1721860800 | 274.32 | 1.1 | 0.40 | 274.23 | 276.83499 | 271.845 | 1215493 |
| 1721774400 | 273.22 | 1.46 | 0.54 | 273.58999 | 276.38 | 272.825 | 459913 |
| 1721688000 | 271.76 | 1.49 | 0.55 | 270 | 273.595 | 270 | 639084 |
| 1721428800 | 270.27 | -0.26 | -0.10 | 271.99 | 272.94 | 269.26 | 599193 |
| 1721342400 | 270.52999 | -1.32 | -0.49 | 271 | 272.33 | 269.99 | 833199 |
| 1721256000 | 271.85 | 4.23 | 1.58 | 268.35 | 272.91 | 267.88 | 795378 |
| 1721169600 | 267.62 | -2.84 | -1.05 | 271.52999 | 273.45 | 267.51 | 710852 |
| 1721083200 | 270.45999 | -0.59 | -0.22 | 271.54 | 273.36 | 270.08 | 483274 |
| 1720824000 | 271.05 | 0.93 | 0.34 | 271.52 | 274.97 | 270.26 | 855952 |
| 1720737600 | 270.12 | 2.32 | 0.87 | 267.89 | 270.38 | 266.175 | 573132 |
| 1720651200 | 267.8 | 3.87 | 1.47 | 264.45999 | 268.52 | 263.56349 | 742895 |
| 1720564800 | 263.93 | -0.61 | -0.23 | 264.97 | 265.7 | 263.21499 | 586861 |
| 1720478400 | 264.54 | -0.13 | -0.05 | 265 | 266.25 | 263.75 | 722243 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
