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 | -0.44 | -0.296236450549 | 148.53 | 154.92 | 138.2 | 8859246 | 147.65029136 | CS |
| 4 | 18.14 | 13.9592150827 | 129.95 | 154.92 | 118.01 | 10936341 | 137.25017286 | CS |
| 12 | 12.8 | 9.46115751349 | 135.29 | 155.4569 | 118.01 | 9739105 | 136.14470183 | CS |
| 26 | 9.54 | 6.88560086611 | 138.55 | 167.04 | 118.01 | 9747004 | 138.93799648 | CS |
| 52 | 54.65 | 58.4867294521 | 93.44 | 167.04 | 91.06 | 9134009 | 128.41180282 | CS |
| 156 | 69.66 | 88.818054316 | 78.43 | 167.04 | 54.77 | 6409651 | 102.07393548 | CS |
| 260 | 79.56 | 116.095140814 | 68.53 | 167.04 | 54.77 | 4794195 | 96.66069566 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781131200 | 149.22 | -4.85 | -3.15 | 153 | 159.8 | 149.06 | 12068683 |
| 1781044800 | 154.07 | 10.47 | 7.29 | 147.46 | 154.91999 | 145.22 | 15420817 |
| 1780958400 | 143.6 | 4.79 | 3.45 | 143.04 | 145.94999 | 141.85499 | 7509254 |
| 1780699200 | 138.81 | -7.96 | -5.42 | 144.04499 | 144.9691 | 138.19999 | 7168907 |
| 1780612800 | 146.77 | -0.85 | -0.58 | 145.27 | 147.84 | 141.82 | 5620241 |
| 1780526400 | 147.62 | -0.78 | -0.53 | 148.53 | 151.91999 | 146.01 | 8577011 |
| 1780440000 | 148.4 | 2.06 | 1.41 | 147.215 | 149.535 | 141.5 | 11517566 |
| 1780353600 | 146.34 | -2.42 | -1.63 | 146.945 | 148.65 | 144.19999 | 8717959 |
| 1780094400 | 148.76 | 1.08 | 0.73 | 149 | 151.615 | 146.0001 | 13697321 |
| 1780008000 | 147.68 | 7.44 | 5.31 | 141.49 | 148.34 | 139.886 | 13850827 |
| 1779921600 | 140.24 | 0.68 | 0.49 | 140.74 | 141.99 | 138.16999 | 10075128 |
| 1779835200 | 139.56 | 7.5 | 5.68 | 137.4 | 143.75 | 136.19999 | 16593630 |
| 1779489600 | 132.06 | 7.2 | 5.77 | 127.12 | 132.59 | 127.12 | 17734103 |
| 1779403200 | 124.86 | 1.81 | 1.47 | 122.28 | 125.17 | 121.41 | 8584971 |
| 1779316800 | 123.05 | 3.85 | 3.23 | 120.55 | 123.1 | 119.6 | 9563507 |
| 1779230400 | 119.2 | -2.52 | -2.07 | 119.68 | 120.32 | 118.01 | 10761201 |
| 1779144000 | 121.72 | -3.28 | -2.62 | 125.82 | 125.82 | 120.155 | 9890778 |
| 1778884800 | 125 | -4.19 | -3.24 | 128.385 | 128.69999 | 124.7226 | 10353658 |
| 1778798400 | 129.19 | 4.55 | 3.65 | 125.38 | 129.44 | 123.55 | 10844221 |
| 1778712000 | 124.64 | -3.23 | -2.53 | 129.94999 | 129.97999 | 123.55 | 11309383 |
| 1778625600 | 127.87 | 5.4 | 4.41 | 123.94 | 128.16999 | 123.595 | 15956620 |
| 1778539200 | 122.47 | -5.56 | -4.34 | 127.97 | 128.41 | 121.43 | 24754337 |
| 1778280000 | 128.03 | -8.59 | -6.29 | 137.58 | 137.8 | 127.63 | 18182548 |
| 1778193600 | 136.62 | -1.85 | -1.34 | 139.27 | 139.27 | 134.38999 | 8984928 |
| 1778107200 | 138.47 | 1.78 | 1.30 | 137.99 | 140.88 | 137.02 | 10533672 |
| 1778020800 | 136.69 | -4.34 | -3.08 | 143 | 144.12 | 135.91999 | 11764144 |
| 1777934400 | 141.03 | -1.27 | -0.89 | 143.52 | 143.94999 | 140.19 | 7195366 |
| 1777675200 | 142.3 | -4.97 | -3.37 | 146.47999 | 146.66999 | 142.28 | 5773958 |
| 1777588800 | 147.27 | -1.11 | -0.75 | 151.4 | 152.84 | 143.61 | 9314927 |
| 1777502400 | 148.38 | 4.66 | 3.24 | 154 | 154.918 | 146.55 | 14309342 |
| 1777416000 | 143.72 | -4.92 | -3.31 | 144.5 | 147.41 | 142.25899 | 9869890 |
| 1777329600 | 148.63999 | -1.07 | -0.71 | 149.25 | 150 | 144.44999 | 6347537 |
| 1777070400 | 149.71 | -0.47 | -0.31 | 151.24 | 151.72999 | 148.51 | 4662966 |
| 1776984000 | 150.18 | 2.05 | 1.38 | 149.66999 | 152 | 148.345 | 6730905 |
| 1776897600 | 148.13 | -3.8 | -2.50 | 147.94999 | 151.25 | 145.41 | 9363766 |
| 1776811200 | 151.93 | -0.88 | -0.58 | 153.99 | 155.45689 | 151.27 | 7371998 |
| 1776724800 | 152.81 | 1.75 | 1.16 | 153 | 154.245 | 152 | 6103643 |
| 1776465600 | 151.06 | 2.1 | 1.41 | 150.57 | 152.41 | 149.76 | 6786024 |
| 1776379200 | 148.96 | 1.98 | 1.35 | 147 | 149.07 | 145.38999 | 6460657 |
| 1776292800 | 146.97999 | -1.74 | -1.17 | 148.185 | 148.72 | 144.5 | 7314319 |
| 1776206400 | 148.72 | 3.45 | 2.37 | 146.78 | 149.21 | 145.72 | 8365118 |
| 1776120000 | 145.27 | 4.52 | 3.21 | 140 | 145.35 | 139.91999 | 7640036 |
| 1775860800 | 140.75 | 3.07 | 2.23 | 138.81 | 143.69999 | 138.41999 | 9734767 |
| 1775774400 | 137.68 | 2.36 | 1.74 | 136.69 | 138.16999 | 134.15 | 6803638 |
| 1775688000 | 135.32 | 6.94 | 5.41 | 136 | 136.6 | 131.82 | 6947562 |
| 1775601600 | 128.38 | 1.89 | 1.49 | 125.2 | 128.4 | 124.68 | 4447385 |
| 1775515200 | 126.49 | -1.51 | -1.18 | 128 | 128.475 | 126.1 | 4606159 |
| 1775169600 | 128 | 0.3 | 0.23 | 123.18 | 129.19 | 123 | 4603891 |
| 1775083200 | 127.7 | 1.35 | 1.07 | 127.17 | 129.72999 | 127.16 | 7361699 |
| 1774996800 | 126.35 | 7.2 | 6.04 | 121.86 | 126.51 | 121 | 10003077 |
| 1774910400 | 119.15 | -4.47 | -3.62 | 125.4 | 126.37 | 118.24 | 8171702 |
| 1774651200 | 123.62 | 0.49 | 0.40 | 122.5 | 126.015 | 121.332 | 7806302 |
| 1774564800 | 123.13 | -5.6 | -4.35 | 125.25 | 127.23 | 122.6 | 9646102 |
| 1774478400 | 128.72999 | 0.77 | 0.60 | 129.86 | 131.71 | 126.76 | 11720687 |
| 1774392000 | 127.96 | -2.71 | -2.07 | 128.6 | 133.0881 | 127.75 | 9729174 |
| 1774305600 | 130.66999 | 3.93 | 3.10 | 130 | 133.4099 | 128.75 | 7664402 |
| 1774046400 | 126.74 | -3.91 | -2.99 | 130.4 | 130.83 | 124.68 | 14273346 |
| 1773960000 | 130.65 | 2.84 | 2.22 | 125.81 | 131.99 | 125.4 | 7151193 |
| 1773873600 | 127.81 | -7.31 | -5.41 | 135.29 | 136.62 | 126.47 | 12619799 |
| 1773787200 | 135.12 | -1.68 | -1.23 | 139.88999 | 144.25 | 134.24 | 13196149 |
| 1773700800 | 136.8 | 2.88 | 2.15 | 136.8 | 140.58 | 135.65 | 10490535 |
| 1773441600 | 133.91999 | 2.45 | 1.86 | 131.93 | 136.85 | 131.91999 | 7247291 |
| 1773355200 | 131.47 | -3.07 | -2.28 | 132.31 | 132.68 | 128.54 | 8938074 |
| 1773268800 | 134.54 | -2.2 | -1.61 | 136.44 | 136.79 | 132.695 | 6627950 |
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
