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 | -1.2 | -0.619834710744 | 193.6 | 198.5 | 185.36 | 790805 | 193.06099991 | CS |
| 4 | 7.48 | 4.04499242916 | 184.92 | 198.5 | 181.13 | 516527 | 190.04027459 | CS |
| 12 | 19.715 | 11.4167414657 | 172.685 | 198.5 | 165.15 | 474805 | 180.27760917 | CS |
| 26 | 20.77 | 12.101613937 | 171.63 | 198.5 | 151.18 | 444026 | 173.09888591 | CS |
| 52 | 45.87 | 31.3041697946 | 146.53 | 198.5 | 136.35 | 442666 | 167.31804004 | CS |
| 156 | 87.67 | 83.7104936503 | 104.73 | 198.5 | 94.92 | 633032 | 135.00111728 | CS |
| 260 | 144.45 | 301.251303441 | 47.95 | 198.5 | 20.59 | 744065 | 107.97601138 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 192.68 | 0.69 | 0.36 | 192.68 | 194.4 | 191.71 | 412001 |
| 1739490000 | 191.99 | 0.38 | 0.20 | 193.88 | 195.025 | 191.96 | 525169 |
| 1739403600 | 191.61 | -3.54 | -1.81 | 192.02 | 193.97 | 189.91 | 520076 |
| 1739317200 | 195.15 | 2.51 | 1.30 | 193.67 | 198.5 | 185.36 | 1237022 |
| 1739230800 | 192.64 | 1.5 | 0.78 | 193.02 | 193.86 | 190.45 | 1296264 |
| 1738971600 | 191.14 | -2.55 | -1.32 | 193.6 | 193.6 | 190.82 | 375495 |
| 1738885200 | 193.69 | -0.94 | -0.48 | 195.38 | 196.49 | 192.2 | 274156 |
| 1738798800 | 194.63 | 3.35 | 1.75 | 192.83 | 194.95 | 191.2 | 423387 |
| 1738712400 | 191.28 | 5.1 | 2.74 | 186.66 | 191.66 | 186.66 | 382989 |
| 1738626000 | 186.18 | -2.37 | -1.26 | 182.55 | 187.22 | 181.92 | 519697 |
| 1738366800 | 188.55 | -3.09 | -1.61 | 191.04 | 191.35 | 187.02 | 433536 |
| 1738280400 | 191.64 | 3.85 | 2.05 | 190 | 193.36 | 188.7501 | 440743 |
| 1738194000 | 187.79 | -0.08 | -0.04 | 187.76 | 189.66 | 185.04 | 450858 |
| 1738107600 | 187.87 | 2.31 | 1.24 | 185.45 | 187.91 | 185.11 | 344291 |
| 1738021200 | 185.56 | 2.86 | 1.57 | 182.32 | 186.25 | 182.1 | 445432 |
| 1737762000 | 182.7 | 0.23 | 0.13 | 182.27 | 184.92 | 181.13 | 385269 |
| 1737675600 | 182.47 | 0 | 0.00 | 182.47 | 182.47 | 182.47 | 0 |
| 1737589200 | 182.47 | -2.72 | -1.47 | 184.97 | 184.97 | 182.16 | 302796 |
| 1737502800 | 185.19 | -0.06 | -0.03 | 187.335 | 187.91 | 184.84 | 558049 |
| 1737157200 | 185.25 | 2.45 | 1.34 | 184.92 | 186.2 | 184.205 | 382258 |
| 1737070800 | 182.8 | 0.44 | 0.24 | 182.5 | 183.96 | 181.38 | 254661 |
| 1736984400 | 182.36 | 3.34 | 1.87 | 184.05 | 184.81 | 181.41 | 455544 |
| 1736898000 | 179.02 | 3.63 | 2.07 | 176.65 | 179.21 | 176.24 | 382092 |
| 1736811600 | 175.39 | 4.56 | 2.67 | 168.88 | 175.4 | 168.01 | 419521 |
| 1736552400 | 170.83 | -2.48 | -1.43 | 171.3 | 172.44 | 169.65 | 437302 |
| 1736379600 | 173.31 | -0.14 | -0.08 | 171.63 | 173.31 | 170.36 | 297225 |
| 1736293200 | 173.45 | 0.46 | 0.27 | 174.29 | 174.89 | 172.155 | 403529 |
| 1736206800 | 172.99 | 3.63 | 2.14 | 171.32 | 174.515 | 171.32 | 494905 |
| 1735947600 | 169.36 | 2.42 | 1.45 | 166.915 | 169.84 | 165.15 | 280332 |
| 1735861200 | 166.94 | -2.9 | -1.71 | 170.66 | 171.66 | 166.77 | 320680 |
| 1735688400 | 169.84 | 1.12 | 0.66 | 169.17 | 170.7 | 168.05 | 314884 |
| 1735602000 | 168.72 | -3.13 | -1.82 | 170.305 | 170.49 | 166.88 | 412355 |
| 1735342800 | 171.85 | -1.76 | -1.01 | 172.5006 | 173.055 | 170.43 | 272924 |
| 1735256400 | 173.61 | -0.23 | -0.13 | 172.97 | 175.08 | 172.865 | 362698 |
| 1735077840 | 173.84 | 2.64 | 1.54 | 171.78 | 174.16 | 171.5 | 148482 |
| 1734997200 | 171.2 | 1.01 | 0.59 | 170.11 | 171.55 | 169.04 | 463900 |
| 1734738000 | 170.19 | 0.42 | 0.25 | 167.66 | 173.18 | 167.29 | 854344 |
| 1734651600 | 169.77 | 2.56 | 1.53 | 171.4 | 172.24 | 167.57 | 685341 |
| 1734565200 | 167.21 | -3.28 | -1.92 | 171.125 | 175.15 | 166.44999 | 869069 |
| 1734478800 | 170.49 | -1.99 | -1.15 | 171.11 | 172.45 | 169.375 | 548053 |
| 1734392400 | 172.48 | -0.22 | -0.13 | 171.84 | 173.91 | 171.23 | 412143 |
| 1734133200 | 172.7 | -2.21 | -1.26 | 174.595 | 174.595 | 171.12 | 492687 |
| 1734046800 | 174.91 | -0.36 | -0.21 | 175.635 | 175.635 | 173.39 | 309005 |
| 1733960400 | 175.27 | -0.71 | -0.40 | 177.3908 | 178.01 | 174.99 | 306838 |
| 1733874000 | 175.98 | -1.02 | -0.58 | 177.035 | 177.855 | 173.86 | 273446 |
| 1733787600 | 177 | -0.9 | -0.51 | 179.225 | 179.7797 | 177 | 409378 |
| 1733528400 | 177.9 | 0.36 | 0.20 | 180.465 | 180.465 | 177.23 | 461573 |
| 1733442000 | 177.54 | -4.62 | -2.54 | 182.48 | 182.855 | 177.37 | 607352 |
| 1733355600 | 182.16 | 1.72 | 0.95 | 182.73 | 184.21 | 181.18 | 323130 |
| 1733269200 | 180.44 | 0.52 | 0.29 | 180 | 180.88 | 177.33 | 521969 |
| 1733182800 | 179.92 | 1.03 | 0.58 | 177.73 | 181.05 | 177.27 | 408714 |
| 1732917840 | 178.89 | -0.33 | -0.18 | 180.56 | 181.35 | 178.68 | 163172 |
| 1732750800 | 179.22 | -0.44 | -0.24 | 180.54 | 182.46 | 177.79 | 333831 |
| 1732664400 | 179.66 | 0.08 | 0.04 | 173.55 | 179.74 | 173.55 | 605445 |
| 1732578000 | 179.58 | 7.12 | 4.13 | 175 | 182.74 | 175 | 1726156 |
| 1732318800 | 172.46 | 2.41 | 1.42 | 172.685 | 173.32 | 171.87 | 309310 |
| 1732232400 | 170.05 | 5.2 | 3.15 | 166.28 | 171.58 | 166.28 | 424726 |
| 1732146000 | 164.85 | 0.02 | 0.01 | 164.35 | 165.47 | 163.35149 | 437901 |
| 1732059600 | 164.83 | 0.56 | 0.34 | 162.74 | 165.22 | 161.62 | 370500 |
| 1731973200 | 164.27 | -0.53 | -0.32 | 164.9443 | 167.58 | 164.26 | 283719 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
