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 | -4.42 | -6.21834552617 | 71.08 | 71.89 | 65.53 | 1368001 | 70.19263001 | CS |
| 4 | -2.33 | -3.37730105812 | 68.99 | 73.16 | 65.53 | 1249779 | 70.00480679 | CS |
| 12 | -9.855 | -12.8798274848 | 76.515 | 76.66 | 65.53 | 1058660 | 71.38648445 | CS |
| 26 | -18.56 | -21.7789251349 | 85.22 | 92.06 | 65.53 | 1010840 | 76.94394939 | CS |
| 52 | -12.1 | -15.3631284916 | 78.76 | 92.445 | 65.53 | 992588 | 80.38560111 | CS |
| 156 | -8.59 | -11.415282392 | 75.25 | 92.445 | 46.58 | 1029838 | 69.83494769 | CS |
| 260 | 23.41 | 54.1271676301 | 43.25 | 92.445 | 33.805 | 1119420 | 63.77586861 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 69.22 | -0.65 | -0.93 | 69.74 | 69.865 | 68.84 | 1512970 |
| 1738107600 | 69.87 | -1.56 | -2.18 | 71 | 71.89 | 69.58 | 1394318 |
| 1738021200 | 71.43 | 0.86 | 1.22 | 70.93 | 71.835 | 70.68 | 1108793 |
| 1737762000 | 70.57 | -0.4 | -0.56 | 71.08 | 71.169 | 70.4 | 1455923 |
| 1737675600 | 70.97 | 0 | 0.00 | 70.97 | 70.97 | 70.97 | 0 |
| 1737589200 | 70.97 | -1.72 | -2.37 | 71.93 | 71.93 | 70.36 | 1658433 |
| 1737502800 | 72.69 | 0.88 | 1.23 | 72.58 | 73.16 | 72.29 | 955503 |
| 1737157200 | 71.81 | 0.41 | 0.57 | 71.94 | 72.27 | 71.28 | 1284111 |
| 1737070800 | 71.4 | 0.45 | 0.63 | 71.31 | 71.47 | 70.68 | 968405 |
| 1736984400 | 70.95 | -0.3 | -0.42 | 72.62 | 73.0899 | 70.895 | 1702448 |
| 1736898000 | 71.25 | 2.62 | 3.82 | 69.42 | 71.35 | 69.42 | 1713939 |
| 1736811600 | 68.63 | 1.05 | 1.55 | 67.58 | 68.78 | 67.38 | 1039823 |
| 1736552400 | 67.58 | -1.1 | -1.60 | 67.88 | 68.88 | 67.2 | 1343706 |
| 1736379600 | 68.68 | 0.38 | 0.56 | 67.87 | 68.7594 | 67.285 | 977729 |
| 1736293200 | 68.3 | -0.6 | -0.87 | 68.72 | 69.3275 | 67.96 | 942832 |
| 1736206800 | 68.9 | 0.3 | 0.44 | 68.87 | 69.54 | 68.39 | 1529893 |
| 1735947600 | 68.6 | 1.27 | 1.89 | 67.46 | 68.78 | 67.165 | 931763 |
| 1735861200 | 67.33 | -0.88 | -1.29 | 68.51 | 69.315 | 67.29 | 814991 |
| 1735688400 | 68.21 | 0.19 | 0.28 | 68.35 | 68.675 | 67.675 | 790898 |
| 1735602000 | 68.02 | -0.41 | -0.60 | 68.15 | 68.23 | 67.385 | 838903 |
| 1735342800 | 68.43 | -0.46 | -0.67 | 68.6 | 69.07 | 68.23 | 517872 |
| 1735256400 | 68.89 | 0 | 0.00 | 68.6 | 69.24 | 68.4675 | 670550 |
| 1735077840 | 68.89 | 0.33 | 0.48 | 68.48 | 68.89 | 68.15 | 381784 |
| 1734997200 | 68.56 | -0.16 | -0.23 | 68.22 | 68.68 | 68.1 | 574141 |
| 1734738000 | 68.72 | 0.28 | 0.41 | 68.4 | 69.41 | 68.07 | 2852542 |
| 1734651600 | 68.44 | -0.47 | -0.68 | 69.55 | 69.92 | 68.38 | 1300017 |
| 1734565200 | 68.91 | -1.9 | -2.68 | 71.08 | 71.7 | 68.89 | 812752 |
| 1734478800 | 70.81 | -1.08 | -1.50 | 71.66 | 72.21 | 70.76 | 1148923 |
| 1734392400 | 71.89 | -0.6 | -0.83 | 72.13 | 73.4 | 71.8 | 767913 |
| 1734133200 | 72.49 | -0.14 | -0.19 | 72.28 | 72.82 | 72.08 | 981471 |
| 1734046800 | 72.63 | -0.25 | -0.34 | 72.67 | 73.15 | 72.19 | 864823 |
| 1733960400 | 72.88 | -0.1 | -0.14 | 73.4 | 73.6915 | 72.46 | 1084758 |
| 1733874000 | 72.98 | -0.91 | -1.23 | 73.6 | 73.85 | 72.08 | 954512 |
| 1733787600 | 73.89 | 1.28 | 1.76 | 72.78 | 74.42 | 72.78 | 1313884 |
| 1733528400 | 72.61 | 0.29 | 0.40 | 72.36 | 73.24 | 72.31 | 1066678 |
| 1733442000 | 72.32 | -1.28 | -1.74 | 73.88 | 73.88 | 71.98 | 939146 |
| 1733355600 | 73.6 | -0.42 | -0.57 | 73.79 | 74.14 | 73.23 | 865215 |
| 1733269200 | 74.02 | -0.63 | -0.84 | 74.65 | 74.65 | 73.24 | 1134148 |
| 1733182800 | 74.65 | 0.16 | 0.21 | 74.63 | 74.86 | 73.745 | 833175 |
| 1732917840 | 74.49 | 0.39 | 0.53 | 74.2 | 74.67 | 74.05 | 381326 |
| 1732750800 | 74.1 | 0.2 | 0.27 | 74.23 | 74.93 | 74.01 | 609056 |
| 1732664400 | 73.9 | -1.53 | -2.03 | 74.53 | 74.59 | 73.75 | 850786 |
| 1732578000 | 75.43 | 1.99 | 2.71 | 74.11 | 75.91 | 74.01 | 1299811 |
| 1732318800 | 73.44 | 0.47 | 0.64 | 73.1 | 73.8 | 73 | 716571 |
| 1732232400 | 72.97 | 1.22 | 1.70 | 71.75 | 73.57 | 71.69 | 975888 |
| 1732146000 | 71.75 | 0.34 | 0.48 | 71.5 | 71.93 | 70.73 | 849580 |
| 1732059600 | 71.41 | -0.74 | -1.03 | 71.52 | 72 | 71.04 | 914208 |
| 1731973200 | 72.15 | -0.08 | -0.11 | 72 | 72.63 | 71.635 | 801791 |
| 1731714000 | 72.23 | -0.77 | -1.05 | 73.22 | 73.28 | 72.15 | 1211686 |
| 1731627600 | 73 | -0.11 | -0.15 | 73 | 73.8 | 72.91 | 1002354 |
| 1731541200 | 73.11 | -0.03 | -0.04 | 73.38 | 73.495 | 72.6202 | 1066534 |
| 1731454800 | 73.14 | -1.96 | -2.61 | 74.9 | 75.08 | 73.05 | 1323822 |
| 1731368400 | 75.1 | 0.24 | 0.32 | 75.08 | 75.705 | 74.69 | 1215098 |
| 1731109200 | 74.86 | -1.17 | -1.54 | 76.01 | 76.28 | 74.81 | 1289404 |
| 1731022800 | 76.03 | -0.18 | -0.24 | 76.26 | 76.66 | 75.66 | 1299028 |
| 1730936400 | 76.21 | 0.29 | 0.38 | 76.99 | 77.23 | 75.47 | 1397786 |
| 1730850000 | 75.92 | 0.78 | 1.04 | 75 | 75.99 | 74.8 | 708128 |
| 1730763600 | 75.14 | -0.26 | -0.34 | 75.4 | 76.28 | 74.8 | 716356 |
| 1730500800 | 75.4 | 0.3 | 0.40 | 75.41 | 76.31 | 75.03 | 812915 |
| 1730414400 | 75.1 | -0.81 | -1.07 | 75.41 | 75.83 | 74.81 | 1973962 |
| 1730328000 | 75.91 | -0.44 | -0.58 | 76.07 | 76.91 | 75.71 | 920418 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
