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 | 4.63 | 4.09408435759 | 113.09 | 117.72 | 110.95 | 444862 | 114.46256119 | CS |
| 4 | -0.19 | -0.16113985243 | 117.91 | 118.105 | 110.95 | 460113 | 114.51377033 | CS |
| 12 | -6.54 | -5.26315789474 | 124.26 | 132.72 | 110.95 | 510764 | 121.25970352 | CS |
| 26 | -0.8 | -0.674991562605 | 118.52 | 146.91 | 110.95 | 514746 | 125.64805846 | CS |
| 52 | -33.69 | -22.2508420844 | 151.41 | 164.28 | 103.227 | 504214 | 129.63846419 | CS |
| 156 | 3.04 | 2.6508545518 | 114.68 | 178.03 | 103.227 | 373607 | 136.34058171 | CS |
| 260 | -28.28 | -19.3698630137 | 146 | 178.03 | 90.23 | 324996 | 129.79588781 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217600 | 116.58 | 1.91 | 1.67 | 115.11 | 117.01 | 114.255 | 395233 |
| 1781131200 | 114.67 | -1.23 | -1.06 | 116.15 | 116.55 | 113.37 | 496831 |
| 1781044800 | 115.9 | 3.96 | 3.54 | 113.28 | 116.15 | 112.6691 | 444281 |
| 1780958400 | 111.94 | -1.42 | -1.25 | 112.26 | 112.64 | 110.95 | 422206 |
| 1780699200 | 113.36 | 0.81 | 0.72 | 113.09 | 114.59 | 111.98 | 465761 |
| 1780612800 | 112.55 | 0.02 | 0.02 | 114.95 | 115.755 | 111.54 | 337628 |
| 1780526400 | 112.53 | 0.35 | 0.31 | 111.69 | 114.02 | 111.69 | 372606 |
| 1780440000 | 112.18 | -0.2 | -0.18 | 111.95 | 113.05 | 111.2401 | 452422 |
| 1780353600 | 112.38 | -3.47 | -3.00 | 114.69 | 115.13 | 112.03 | 706902 |
| 1780094400 | 115.85 | -0.14 | -0.12 | 115.06 | 117.26 | 113.75 | 559645 |
| 1780008000 | 115.99 | 0.69 | 0.60 | 114.81 | 116.34 | 113.35 | 510122 |
| 1779921600 | 115.3 | -1.08 | -0.93 | 116.94 | 118.105 | 114.73 | 464121 |
| 1779835200 | 116.38 | 0.15 | 0.13 | 116.2 | 117 | 115.37 | 344577 |
| 1779489600 | 116.23 | 0.72 | 0.62 | 115.8 | 116.8 | 114.63 | 405825 |
| 1779403200 | 115.51 | 0.25 | 0.22 | 116.5 | 116.5 | 112.77 | 345621 |
| 1779316800 | 115.26 | 1.65 | 1.45 | 114.07 | 115.45 | 111.55 | 562632 |
| 1779230400 | 113.61 | -2.2 | -1.90 | 115.89 | 116.545 | 112.445 | 575818 |
| 1779144000 | 115.81 | 1.14 | 0.99 | 115.6 | 117.32 | 115.165 | 433115 |
| 1778884800 | 114.67 | -3.32 | -2.81 | 117.91 | 117.92 | 114.47 | 446800 |
| 1778798400 | 117.99 | 0.11 | 0.09 | 118.73 | 120.16 | 117.04 | 531041 |
| 1778712000 | 117.88 | -0.17 | -0.14 | 118 | 118.75 | 116.425 | 679582 |
| 1778625600 | 118.05 | -1.91 | -1.59 | 120.45 | 120.86 | 117.14 | 696688 |
| 1778539200 | 119.96 | -1.03 | -0.85 | 121.22 | 121.22 | 119.44 | 706189 |
| 1778280000 | 120.99 | -4.12 | -3.29 | 125.23 | 126.15 | 120.39 | 794930 |
| 1778193600 | 125.11 | 2.48 | 2.02 | 122.94 | 126.47 | 122.57 | 748526 |
| 1778107200 | 122.63 | 0.6 | 0.49 | 123.18 | 126.39 | 121.665 | 940873 |
| 1778020800 | 122.03 | 1.43 | 1.19 | 120.9 | 123.7099 | 120.82 | 628610 |
| 1777934400 | 120.6 | 1.58 | 1.33 | 118.68 | 121.75 | 117.455 | 739639 |
| 1777675200 | 119.02 | -4.66 | -3.77 | 127.21 | 128.47999 | 117.9 | 989396 |
| 1777588800 | 123.68 | 0.78 | 0.63 | 123.43 | 126.08 | 121.875 | 764786 |
| 1777502400 | 122.9 | -2.87 | -2.28 | 125.14 | 125.9 | 122.79 | 448456 |
| 1777416000 | 125.77 | 1.04 | 0.83 | 126.12 | 126.65 | 123.7239 | 354362 |
| 1777329600 | 124.73 | 0.65 | 0.52 | 124.04 | 126.2299 | 123.54 | 359576 |
| 1777070400 | 124.08 | -0.86 | -0.69 | 124.41 | 124.5 | 122.57 | 440954 |
| 1776984000 | 124.94 | 0.39 | 0.31 | 125.38 | 127.44 | 124.435 | 440842 |
| 1776897600 | 124.55 | -2.14 | -1.69 | 127.28 | 127.28 | 122.96 | 458980 |
| 1776811200 | 126.69 | -4.23 | -3.23 | 130.69999 | 132.2499 | 126.69 | 310288 |
| 1776724800 | 130.91999 | 0.29 | 0.22 | 130.57 | 131.99 | 129.66 | 403687 |
| 1776465600 | 130.63 | 2.34 | 1.82 | 129.65 | 132.29499 | 129.615 | 401112 |
| 1776379200 | 128.29 | -1.36 | -1.05 | 126.9 | 130.33 | 126.9 | 393851 |
| 1776292800 | 129.65 | -1.36 | -1.04 | 129.99 | 131.025 | 128.6 | 407181 |
| 1776206400 | 131.01 | -1.1 | -0.83 | 131.225 | 132.72 | 130.9701 | 315592 |
| 1776120000 | 132.11 | 0.61 | 0.46 | 131.3 | 132.415 | 127.58 | 396373 |
| 1775860800 | 131.5 | 0.1 | 0.08 | 129.97 | 132.69999 | 129.97 | 407462 |
| 1775774400 | 131.4 | -0.62 | -0.47 | 131.22 | 132.44 | 127.335 | 424172 |
| 1775688000 | 132.02 | 6.41 | 5.10 | 131.375 | 132.665 | 128.145 | 645153 |
| 1775601600 | 125.61 | -0.4 | -0.32 | 127.05 | 127.165 | 124.8001 | 376450 |
| 1775515200 | 126.01 | 0 | 0.00 | 124.59 | 126.19 | 124.59 | 461167 |
| 1775169600 | 126.01 | -0.74 | -0.58 | 125.14 | 127.085 | 124.25 | 221299 |
| 1775083200 | 126.75 | 0.73 | 0.58 | 127.34 | 128.63999 | 126.325 | 380230 |
| 1774996800 | 126.02 | 2.66 | 2.16 | 124.39 | 126.96 | 123.59 | 553141 |
| 1774910400 | 123.36 | 1.37 | 1.12 | 122.56 | 123.94 | 121.1 | 562050 |
| 1774651200 | 121.99 | -2.7 | -2.17 | 124.69 | 124.69 | 121.76 | 381368 |
| 1774564800 | 124.69 | -1.13 | -0.90 | 125.22 | 127.335 | 124.115 | 442077 |
| 1774478400 | 125.82 | 1.67 | 1.35 | 125.44 | 126.5699 | 123.705 | 337203 |
| 1774392000 | 124.15 | 0.01 | 0.01 | 123.16 | 125.215 | 122.87 | 405053 |
| 1774305600 | 124.14 | 3.08 | 2.54 | 123.51 | 126.3383 | 122.985 | 452826 |
| 1774046400 | 121.06 | -2.91 | -2.35 | 124.26 | 124.26 | 120.31 | 1480998 |
| 1773960000 | 123.97 | -0.25 | -0.20 | 125.19 | 125.19 | 121.45 | 516541 |
| 1773873600 | 124.22 | -5.28 | -4.08 | 124.38 | 127.53 | 121.42 | 910575 |
| 1773787200 | 129.5 | 0.45 | 0.35 | 129.97 | 131.0175 | 128.2401 | 276729 |
| 1773700800 | 129.05 | 0.4 | 0.31 | 129.47999 | 131.41 | 126 | 370446 |
| 1773441600 | 128.65 | -0.21 | -0.16 | 130.15 | 130.15 | 127.05 | 660419 |
| 1773355200 | 128.86 | -3.16 | -2.39 | 131.27 | 132.79 | 128.63999 | 620600 |
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
