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 | 0.33 | 0.689079139695 | 47.89 | 49.99 | 47.63 | 741139 | 48.98703379 | CS |
| 4 | 0.03 | 0.0622535795808 | 48.19 | 49.99 | 43 | 737112 | 46.43242454 | CS |
| 12 | 0.07 | 0.145379023884 | 48.15 | 51.685 | 43 | 696928 | 46.88504829 | CS |
| 26 | 2.72 | 5.97802197802 | 45.5 | 52.31 | 42.37 | 672473 | 47.02309856 | CS |
| 52 | -3.29 | -6.38710929917 | 51.51 | 52.31 | 39.43 | 737022 | 47.04551672 | CS |
| 156 | 3.71 | 8.33520557178 | 44.51 | 52.31 | 29.75 | 725376 | 42.3538399 | CS |
| 260 | 26.22 | 119.181818182 | 22 | 52.96 | 17.61 | 822047 | 39.98972533 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 48.22 | -0.86 | -1.75 | 48.57 | 48.925 | 47.66 | 682108 |
| 1743115200 | 49.08 | 0.06 | 0.12 | 48.65 | 49.54 | 48.05 | 785613 |
| 1743028800 | 49.02 | 0.11 | 0.22 | 49.025 | 49.44 | 48.34 | 646974 |
| 1742942400 | 48.91 | -0.59 | -1.19 | 49.55 | 49.99 | 48.665 | 656429 |
| 1742856000 | 49.5 | 2.43 | 5.16 | 47.89 | 49.67 | 47.63 | 934571 |
| 1742596800 | 47.07 | -0.34 | -0.72 | 46.82 | 47.4 | 46.231 | 400049 |
| 1742510400 | 47.41 | -0.07 | -0.15 | 46.87 | 48 | 46.87 | 646059 |
| 1742424000 | 47.48 | 0.93 | 2.00 | 46.58 | 47.75 | 46.48 | 604348 |
| 1742337600 | 46.55 | -0.23 | -0.49 | 46.49 | 46.75 | 45.72 | 583487 |
| 1742251200 | 46.78 | 0.76 | 1.65 | 46.07 | 47.32 | 45.99 | 724759 |
| 1741992000 | 46.02 | 1.5 | 3.37 | 45.12 | 46.07 | 44.7295 | 550239 |
| 1741905600 | 44.52 | 0.2 | 0.45 | 44.26 | 44.97 | 43.93 | 677324 |
| 1741819200 | 44.32 | 0.56 | 1.28 | 44.54 | 44.87 | 43.52 | 727838 |
| 1741732800 | 43.76 | 0.38 | 0.88 | 43.19 | 44.235 | 43.01 | 1028340 |
| 1741646400 | 43.38 | -2.52 | -5.49 | 45.37 | 45.37 | 43 | 1232333 |
| 1741390800 | 45.9 | -0.4 | -0.86 | 45.2 | 46 | 43.985 | 1026926 |
| 1741304400 | 46.3 | -0.52 | -1.11 | 46.57 | 46.97 | 45.72 | 550598 |
| 1741218000 | 46.82 | 1.65 | 3.65 | 45.75 | 46.86 | 45.43 | 647516 |
| 1741131600 | 45.17 | -0.8 | -1.74 | 45.13 | 46.13 | 44 | 764676 |
| 1741045200 | 45.97 | -1.95 | -4.07 | 48.19 | 48.43 | 45.62 | 872055 |
| 1740786000 | 47.92 | 0.41 | 0.86 | 47.25 | 48.01 | 46.76 | 680705 |
| 1740699600 | 47.51 | -0.64 | -1.33 | 48 | 48.6 | 47.31 | 457374 |
| 1740613200 | 48.15 | 0.6 | 1.26 | 47.75 | 48.65 | 47.75 | 855691 |
| 1740526800 | 47.55 | 0.08 | 0.17 | 47.47 | 48.06 | 47.06 | 745440 |
| 1740440400 | 47.47 | -0.16 | -0.34 | 47.99 | 47.99 | 47.14 | 665741 |
| 1740181200 | 47.63 | -2.98 | -5.89 | 50.87 | 51.16 | 47.3733 | 909569 |
| 1740094800 | 50.61 | -0.52 | -1.02 | 51.1 | 51.24 | 49.4 | 586406 |
| 1740008400 | 51.13 | 0.58 | 1.15 | 50.29 | 51.685 | 50.28 | 1053549 |
| 1739922000 | 50.55 | 1.1 | 2.22 | 50.09 | 50.62 | 49.2001 | 1122883 |
| 1739576400 | 49.45 | 3.1 | 6.69 | 48 | 49.88 | 46.5 | 1095362 |
| 1739490000 | 46.35 | 0.65 | 1.42 | 45.9 | 46.57 | 45.74 | 727494 |
| 1739403600 | 45.7 | -0.1 | -0.22 | 44.99 | 45.94 | 44.79 | 653719 |
| 1739317200 | 45.8 | -0.19 | -0.41 | 45.8 | 46.0517 | 45.58 | 604803 |
| 1739230800 | 45.99 | -0.05 | -0.11 | 46.31 | 46.31 | 45.78 | 521012 |
| 1738971600 | 46.04 | -0.2 | -0.43 | 46.51 | 46.51 | 45.78 | 497053 |
| 1738885200 | 46.24 | 0.72 | 1.58 | 45.75 | 46.28 | 45.575 | 599047 |
| 1738798800 | 45.52 | 0.52 | 1.16 | 45.32 | 45.59 | 44.99 | 437143 |
| 1738712400 | 45 | -0.18 | -0.40 | 45.14 | 45.505 | 44.84 | 523228 |
| 1738626000 | 45.18 | -1.02 | -2.21 | 44.94 | 45.81 | 44.34 | 600911 |
| 1738366800 | 46.2 | -0.31 | -0.67 | 46.65 | 46.85 | 45.8947 | 613471 |
| 1738280400 | 46.51 | 0.42 | 0.91 | 46.65 | 47.13 | 46.16 | 497844 |
| 1738194000 | 46.09 | 0.31 | 0.68 | 45.6 | 46.53 | 45.525 | 568945 |
| 1738107600 | 45.78 | -0.4 | -0.87 | 46.04 | 46.45 | 45.615 | 536563 |
| 1738021200 | 46.18 | -0.78 | -1.66 | 46.37 | 47 | 46.14 | 531427 |
| 1737762000 | 46.96 | -0.09 | -0.19 | 47.26 | 47.47 | 46.79 | 438376 |
| 1737675600 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
| 1737589200 | 47.05 | -0.32 | -0.68 | 47.87 | 47.87 | 46.95 | 511356 |
| 1737502800 | 47.37 | 0.71 | 1.52 | 46.85 | 47.51 | 46.6 | 779394 |
| 1737157200 | 46.66 | 0.62 | 1.35 | 46.48 | 47.36 | 46.21 | 600145 |
| 1737070800 | 46.04 | -1.02 | -2.17 | 46.83 | 47.2061 | 45.73 | 589021 |
| 1736984400 | 47.06 | 0.93 | 2.02 | 47.51 | 47.73 | 46.55 | 905752 |
| 1736898000 | 46.13 | 1.02 | 2.26 | 45.77 | 46.495 | 45.62 | 821224 |
| 1736811600 | 45.11 | 0.08 | 0.18 | 44.47 | 45.34 | 44.37 | 787136 |
| 1736552400 | 45.03 | -2.23 | -4.72 | 46.34 | 46.485 | 45 | 1059277 |
| 1736379600 | 47.26 | -0.67 | -1.40 | 47.35 | 47.635 | 46.7 | 488525 |
| 1736293200 | 47.93 | 0.45 | 0.95 | 47.56 | 48.22 | 47.33 | 523604 |
| 1736206800 | 47.48 | -0.3 | -0.63 | 48.15 | 48.68 | 47.42 | 696561 |
| 1735947600 | 47.78 | -0.18 | -0.38 | 48.19 | 48.19 | 47.31 | 656012 |
| 1735861200 | 47.96 | -0.25 | -0.52 | 48.6 | 48.97 | 47.695 | 685902 |
| 1735688400 | 48.21 | 0.17 | 0.35 | 48.23 | 48.915 | 48 | 388160 |
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
