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 | 3.12 | 3.67102012001 | 84.99 | 88.11 | 84.62 | 409013 | 86.03813792 | CS |
| 4 | 6.93 | 8.53658536585 | 81.18 | 88.11 | 77.21 | 480769 | 82.12106889 | CS |
| 12 | 9.35 | 11.8715083799 | 78.76 | 88.11 | 74.68 | 518362 | 80.23725814 | CS |
| 26 | 17.22 | 24.291155311 | 70.89 | 88.11 | 68.02 | 510794 | 76.0949556 | CS |
| 52 | 33.74 | 62.0562810373 | 54.37 | 88.11 | 53.49 | 562190 | 67.74336335 | CS |
| 156 | 36.28 | 69.9980706155 | 51.83 | 88.11 | 48.32 | 522120 | 59.77581111 | CS |
| 260 | 29.39 | 50.0510899183 | 58.72 | 88.11 | 31.82 | 550476 | 54.24581364 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 88.11 | 1.55 | 1.79 | 87 | 88.29 | 86.97 | 307706 |
| 1732146000 | 86.56 | 1.18 | 1.38 | 85.55 | 86.62 | 85.2 | 391293 |
| 1732059600 | 85.38 | -0.84 | -0.97 | 85.6 | 86.073 | 84.98 | 330985 |
| 1731973200 | 86.22 | -0.51 | -0.59 | 86.63 | 86.63 | 85.51 | 337326 |
| 1731714000 | 86.73 | 1.65 | 1.94 | 85.61 | 86.92 | 85.3501 | 543330 |
| 1731627600 | 85.08 | 0.6 | 0.71 | 84.99 | 85.48 | 84.62 | 442132 |
| 1731541200 | 84.48 | 0.67 | 0.80 | 84.18 | 84.98 | 83.65 | 392230 |
| 1731454800 | 83.81 | 0.13 | 0.16 | 83.57 | 83.9705 | 83.14 | 298764 |
| 1731368400 | 83.68 | -0.8 | -0.95 | 85 | 85.67 | 83.65 | 438427 |
| 1731109200 | 84.48 | 1.86 | 2.25 | 83.16 | 84.67 | 82.92 | 482827 |
| 1731022800 | 82.62 | -0.91 | -1.09 | 83.34 | 83.42 | 82.1738 | 459193 |
| 1730936400 | 83.53 | 3.47 | 4.33 | 84.79 | 84.84 | 82.9 | 395990 |
| 1730850000 | 80.06 | 0.68 | 0.86 | 79.1 | 80.06 | 78.98 | 570768 |
| 1730763600 | 79.38 | 0.34 | 0.43 | 79.07 | 79.84 | 78.64 | 423216 |
| 1730500800 | 79.04 | 0.78 | 1.00 | 78.77 | 80.315 | 78.52 | 566685 |
| 1730414400 | 78.26 | -2.57 | -3.18 | 79.21 | 80.89 | 77.21 | 994905 |
| 1730328000 | 80.83 | 0.62 | 0.77 | 80.58 | 81.31 | 80.58 | 472504 |
| 1730241600 | 80.21 | -0.55 | -0.68 | 80.7 | 81.07 | 79.96 | 319909 |
| 1730155200 | 80.76 | 1.02 | 1.28 | 80.07 | 81.27 | 80.07 | 784677 |
| 1729896000 | 79.74 | -1.43 | -1.76 | 81.26 | 81.415 | 79.41 | 639137 |
| 1729809600 | 81.17 | 0.18 | 0.22 | 81.18 | 81.615 | 80.72 | 331081 |
| 1729723200 | 80.99 | -0.59 | -0.72 | 81.2 | 81.395 | 80.615 | 299695 |
| 1729636800 | 81.58 | -0.42 | -0.51 | 81.5 | 81.86 | 80.36 | 419007 |
| 1729550400 | 82 | -0.85 | -1.03 | 82.88 | 83.18 | 81.97 | 290660 |
| 1729291200 | 82.85 | 0.05 | 0.06 | 82.82 | 83.195 | 82.48 | 355783 |
| 1729204800 | 82.8 | 1.16 | 1.42 | 82.24 | 82.9 | 82.04 | 319417 |
| 1729118400 | 81.64 | 0.39 | 0.48 | 81.29 | 82.2 | 81.0506 | 370079 |
| 1729032000 | 81.25 | 0.32 | 0.40 | 81.26 | 82.405 | 81.04 | 726724 |
| 1728945600 | 80.93 | 0.33 | 0.41 | 80.6 | 81.12 | 80.21 | 627908 |
| 1728686400 | 80.6 | 0.67 | 0.84 | 80.54 | 81.26 | 80.21 | 643148 |
| 1728600000 | 79.93 | -0.69 | -0.86 | 81.62 | 81.75 | 79.16 | 678061 |
| 1728513600 | 80.62 | 0.51 | 0.64 | 80.15 | 81.53 | 79.69 | 856609 |
| 1728427200 | 80.11 | 1.31 | 1.66 | 80 | 81.54 | 79.29 | 544716 |
| 1728340800 | 78.8 | -3.37 | -4.10 | 81.88 | 81.88 | 78.75 | 662241 |
| 1728081600 | 82.17 | 2.64 | 3.32 | 80.21 | 82.335 | 80.0245 | 792610 |
| 1727995200 | 79.53 | -0.4 | -0.50 | 79.56 | 79.72 | 78.63 | 369494 |
| 1727908800 | 79.93 | 0.21 | 0.26 | 79.45 | 80.22 | 79.35 | 477086 |
| 1727822400 | 79.72 | 0.11 | 0.14 | 79.6 | 80.13 | 79.08 | 345184 |
| 1727736000 | 79.61 | 0.33 | 0.42 | 78.86 | 79.67 | 78.085 | 425306 |
| 1727476800 | 79.28 | -0.07 | -0.09 | 79.38 | 79.64 | 79.09 | 551731 |
| 1727390400 | 79.35 | 0.43 | 0.54 | 78.6 | 79.47 | 78.24 | 664906 |
| 1727304000 | 78.92 | -0.25 | -0.32 | 79.25 | 79.425 | 78.785 | 471416 |
| 1727217600 | 79.17 | 0.81 | 1.03 | 78.81 | 79.41 | 78.73 | 923091 |
| 1727131200 | 78.36 | 0.45 | 0.58 | 78.12 | 78.605 | 77.91 | 438512 |
| 1726872000 | 77.91 | -0.29 | -0.37 | 78.2 | 78.445 | 77.615 | 748021 |
| 1726785600 | 78.2 | -1.14 | -1.44 | 79.77 | 79.77 | 78.11 | 771898 |
| 1726699200 | 79.34 | -0.08 | -0.10 | 79.51 | 79.8 | 79.0139 | 462890 |
| 1726612800 | 79.42 | -0.19 | -0.24 | 79.64 | 79.835 | 79 | 428243 |
| 1726526400 | 79.61 | 1.94 | 2.50 | 78.21 | 79.625 | 78.21 | 592586 |
| 1726267200 | 77.67 | 1.38 | 1.81 | 76.62 | 77.965 | 76.46 | 524555 |
| 1726180800 | 76.29 | 0.73 | 0.97 | 75.61 | 76.36 | 75.42 | 413481 |
| 1726094400 | 75.56 | -0.9 | -1.18 | 76.3 | 76.345 | 74.68 | 576021 |
| 1726008000 | 76.46 | -0.39 | -0.51 | 77.14 | 77.44 | 76.21 | 446936 |
| 1725921600 | 76.85 | 0.15 | 0.20 | 76.81 | 77.355 | 76.15 | 778019 |
| 1725662400 | 76.7 | -0.6 | -0.78 | 77.21 | 77.85 | 76.62 | 415754 |
| 1725576000 | 77.3 | -1.2 | -1.53 | 79.08 | 79.08 | 77.18 | 506531 |
| 1725489600 | 78.5 | -0.87 | -1.10 | 79.58 | 80.04 | 78.46 | 598305 |
| 1725403200 | 79.37 | -0.51 | -0.64 | 79.65 | 80.5 | 79.2 | 497654 |
| 1725057600 | 79.88 | 0.21 | 0.26 | 79.58 | 79.965 | 79.355 | 486196 |
| 1724971200 | 79.67 | 1.14 | 1.45 | 78.76 | 80 | 78.01 | 467490 |
| 1724884800 | 78.53 | 1.1 | 1.42 | 77.4 | 78.56 | 77.4 | 420334 |
| 1724798400 | 77.43 | 0.81 | 1.06 | 76.77 | 77.48 | 76.77 | 320757 |
| 1724712000 | 76.62 | 0.02 | 0.03 | 77 | 77.445 | 76.52 | 294515 |
| 1724452800 | 76.6 | 0.39 | 0.51 | 76.25 | 76.85 | 75.906 | 391307 |
| 1724366400 | 76.21 | 0.5 | 0.66 | 75.67 | 76.22 | 75.35 | 507734 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
