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 | 4.85 | 3.73364126251 | 129.9 | 135.385 | 127.36 | 1211303 | 130.55735293 | CS |
| 4 | 5.71 | 4.42498450093 | 129.04 | 135.385 | 125 | 984441 | 129.70303077 | CS |
| 12 | -9.06 | -6.29997913914 | 143.81 | 149.26 | 125 | 1013427 | 136.95906345 | CS |
| 26 | -30.17 | -18.2937181664 | 164.92 | 183.11 | 125 | 945935 | 149.24202504 | CS |
| 52 | -2.61 | -1.90011648224 | 137.36 | 183.11 | 125 | 915735 | 156.30310987 | CS |
| 156 | 21.71 | 19.2055909413 | 113.04 | 183.11 | 95.94 | 840889 | 137.0789024 | CS |
| 260 | -3.97 | -2.86188004614 | 138.72 | 183.11 | 87.33 | 792641 | 129.0900648 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217600 | 133.71 | 4.36 | 3.37 | 131.8 | 134.3 | 130.12 | 1484241 |
| 1781131200 | 129.35 | -1.7 | -1.30 | 131.09 | 133.10499 | 129.04 | 1197036 |
| 1781044800 | 131.05 | 3.42 | 2.68 | 129.13 | 131.27 | 128.77 | 1372097 |
| 1780958400 | 127.63 | -2.53 | -1.94 | 130 | 130.82 | 127.36 | 1230849 |
| 1780699200 | 130.16 | -0.19 | -0.15 | 129.9 | 131.09 | 129.44999 | 772294 |
| 1780612800 | 130.35 | 0.24 | 0.18 | 132.03 | 132.06 | 128.85 | 788477 |
| 1780526400 | 130.11 | 0.26 | 0.20 | 129.47999 | 130.309 | 126.86 | 1220001 |
| 1780440000 | 129.85 | -0.35 | -0.27 | 130.54 | 131.44999 | 128.47999 | 865651 |
| 1780353600 | 130.19999 | 0.13 | 0.10 | 128.85 | 130.27 | 127.2 | 771328 |
| 1780094400 | 130.07 | -1.3 | -0.99 | 130.71 | 132.065 | 129.18 | 1491025 |
| 1780008000 | 131.37 | 0.15 | 0.11 | 130.33 | 131.93 | 128.63999 | 545287 |
| 1779921600 | 131.22 | -0.39 | -0.30 | 132.49 | 133.6 | 131.13999 | 537433 |
| 1779835200 | 131.61 | 1.18 | 0.90 | 130.41 | 132.28 | 129.54499 | 613563 |
| 1779489600 | 130.43 | -0.27 | -0.21 | 130.69999 | 131.53 | 128.93 | 642774 |
| 1779403200 | 130.69999 | 1.45 | 1.12 | 128.3 | 131.29 | 126.6525 | 701581 |
| 1779316800 | 129.25 | 3.09 | 2.45 | 126.1 | 129.28 | 125 | 836479 |
| 1779230400 | 126.16 | -2.31 | -1.80 | 127.95 | 128.78 | 126.02 | 1277887 |
| 1779144000 | 128.47 | 2.82 | 2.24 | 126 | 129.82499 | 125.55 | 1119659 |
| 1778884800 | 125.65 | -5.49 | -4.19 | 129.04 | 129.395 | 125.57 | 1236718 |
| 1778798400 | 131.13999 | 0.5 | 0.38 | 131.69999 | 132.61 | 130.61009 | 681562 |
| 1778712000 | 130.63999 | -0.66 | -0.50 | 131.04 | 133.15 | 130.625 | 1205897 |
| 1778625600 | 131.3 | -1.05 | -0.79 | 132.27 | 132.895 | 130.07 | 1126928 |
| 1778539200 | 132.35 | -2.02 | -1.50 | 134.09 | 134.60499 | 132.055 | 1017455 |
| 1778280000 | 134.37 | -2.44 | -1.78 | 136.74 | 137.19 | 134.16 | 996111 |
| 1778193600 | 136.81 | 1.48 | 1.09 | 136.63 | 137.46 | 134.925 | 1485548 |
| 1778107200 | 135.33 | 3.04 | 2.30 | 134.19999 | 137.3 | 133.44999 | 1241065 |
| 1778020800 | 132.29 | -0.2 | -0.15 | 132.66999 | 134.04 | 131.4 | 1590868 |
| 1777934400 | 132.49 | -3 | -2.21 | 135.13999 | 135.88999 | 131.22 | 1131742 |
| 1777675200 | 135.49 | -1.99 | -1.45 | 138.07 | 138.07 | 135.49 | 857036 |
| 1777588800 | 137.47999 | 0.11 | 0.08 | 138.55 | 139.33 | 136.635 | 1248869 |
| 1777502400 | 137.37 | -0.49 | -0.36 | 138.66 | 139.66999 | 135.53 | 1581610 |
| 1777416000 | 137.86 | -10.54 | -7.10 | 136 | 141.36 | 135.315 | 2765723 |
| 1777329600 | 148.4 | 2.3 | 1.57 | 146.16 | 149.26 | 146.16 | 1423200 |
| 1777070400 | 146.1 | -1.32 | -0.90 | 146.91999 | 147.72 | 145.58 | 766678 |
| 1776984000 | 147.41999 | 2.49 | 1.72 | 145.93 | 148.29 | 145.15 | 740087 |
| 1776897600 | 144.93 | 1.46 | 1.02 | 144.59 | 145.33 | 143.61 | 858220 |
| 1776811200 | 143.47 | -1.65 | -1.14 | 145.63 | 146.7699 | 143 | 698694 |
| 1776724800 | 145.12 | 0.8 | 0.55 | 143.8 | 145.84 | 143.55 | 829813 |
| 1776465600 | 144.32 | 2.8 | 1.98 | 142.51 | 147.11 | 142.51 | 904389 |
| 1776379200 | 141.52 | -0.12 | -0.08 | 142.25 | 143.335 | 140.94 | 1027373 |
| 1776292800 | 141.63999 | -5.38 | -3.66 | 146.21 | 146.57 | 140.22 | 1365433 |
| 1776206400 | 147.02 | -0.19 | -0.13 | 146.78 | 148.47 | 145.91 | 523463 |
| 1776120000 | 147.21 | 2.4 | 1.66 | 144.74 | 147.32 | 143.13999 | 962457 |
| 1775860800 | 144.81 | -1.48 | -1.01 | 146.38 | 146.82499 | 143.9 | 1326902 |
| 1775774400 | 146.29 | 1.8 | 1.25 | 143.38999 | 147.28 | 142.94999 | 730272 |
| 1775688000 | 144.49 | 5.09 | 3.65 | 143.24 | 144.875 | 142.235 | 947040 |
| 1775601600 | 139.4 | -0.78 | -0.56 | 139.91 | 141.47 | 138.36 | 927520 |
| 1775515200 | 140.18 | -0.88 | -0.62 | 140.12 | 141.095 | 139.315 | 603719 |
| 1775169600 | 141.06 | -3.1 | -2.15 | 142.47999 | 144.315 | 139.29 | 669216 |
| 1775083200 | 144.16 | -1.13 | -0.78 | 145.77 | 146.69 | 143.69999 | 882106 |
| 1774996800 | 145.29 | 2.4 | 1.68 | 145.02 | 147.07499 | 141.99 | 848005 |
| 1774910400 | 142.88999 | -1.61 | -1.11 | 146.66999 | 146.66999 | 142.74 | 695892 |
| 1774651200 | 144.5 | -1.29 | -0.88 | 145.52 | 146.26 | 144.24 | 573915 |
| 1774564800 | 145.79 | -1.69 | -1.15 | 146.74 | 148.88999 | 144.83 | 1033070 |
| 1774478400 | 147.47999 | 1.75 | 1.20 | 147.29 | 148.33 | 144.62 | 901258 |
| 1774392000 | 145.72999 | 2.1 | 1.46 | 141.91 | 146.51 | 141.85 | 657389 |
| 1774305600 | 143.63 | 1.14 | 0.80 | 145.51 | 146.58 | 143.57 | 958814 |
| 1774046400 | 142.49 | -1.34 | -0.93 | 143.81 | 144.225 | 141.26 | 1289072 |
| 1773960000 | 143.83 | -0.83 | -0.57 | 143.71 | 144.405 | 142.22 | 748133 |
| 1773873600 | 144.66 | -1.25 | -0.86 | 144.61 | 146.85 | 144.38999 | 579188 |
| 1773787200 | 145.91 | 0.09 | 0.06 | 147.1 | 147.22 | 144.6 | 601951 |
| 1773700800 | 145.82 | 0.47 | 0.32 | 146.84 | 147.87 | 145.58 | 790507 |
| 1773441600 | 145.35 | -0.5 | -0.34 | 146.63 | 147.29 | 144.3403 | 693819 |
| 1773355200 | 145.85 | -0.79 | -0.54 | 145.11 | 147.69999 | 145.04 | 989602 |
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
