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 | 0.86 | 1.7501017501 | 49.14 | 52.81 | 48.65 | 927340 | 51.24734379 | CS |
| 4 | -3.3 | -6.191369606 | 53.3 | 55.05 | 44.61 | 1097083 | 49.52175589 | CS |
| 12 | -10.29 | -17.0675070493 | 60.29 | 65.69 | 44.61 | 818097 | 55.21496911 | CS |
| 26 | 3.67 | 7.92143319663 | 46.33 | 66.71 | 44.61 | 755141 | 56.11797625 | CS |
| 52 | 12.73 | 34.1561577676 | 37.27 | 66.71 | 32.1 | 828114 | 50.36253116 | CS |
| 156 | -5.65 | -10.1527403414 | 55.65 | 66.71 | 23.19 | 834286 | 41.25220442 | CS |
| 260 | -5.65 | -10.1527403414 | 55.65 | 66.71 | 23.19 | 834286 | 41.25220442 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 50 | -1.26 | -2.46 | 51.04 | 51.28 | 49.475 | 727827 |
| 1743115200 | 51.26 | -0.19 | -0.37 | 51.06 | 51.715 | 50.4 | 657653 |
| 1743028800 | 51.45 | -0.14 | -0.27 | 51.91 | 52.24 | 51.01 | 666503 |
| 1742942400 | 51.59 | -0.83 | -1.58 | 52.21 | 52.81 | 51.44 | 1010637 |
| 1742856000 | 52.42 | 2.42 | 4.84 | 51.17 | 52.5 | 50.76 | 984122 |
| 1742596800 | 50 | 0.22 | 0.44 | 49.14 | 50.32 | 48.65 | 1317786 |
| 1742510400 | 49.78 | 0.04 | 0.08 | 49.66 | 50.58 | 49.11 | 754305 |
| 1742424000 | 49.74 | 1.87 | 3.91 | 48.06 | 50.01 | 47.69 | 979231 |
| 1742337600 | 47.87 | -0.09 | -0.19 | 48.18 | 48.58 | 47.54 | 894025 |
| 1742251200 | 47.96 | -1.28 | -2.60 | 48.8 | 48.98 | 46.16 | 1642372 |
| 1741992000 | 49.24 | 1.69 | 3.55 | 48.38 | 49.63 | 48.01 | 915919 |
| 1741905600 | 47.55 | -0.73 | -1.51 | 48.62 | 49.02 | 47.37 | 1112696 |
| 1741819200 | 48.28 | 0.6 | 1.26 | 48.81 | 49.6 | 47.93 | 916464 |
| 1741732800 | 47.68 | 1.17 | 2.52 | 46.57 | 48.47 | 45.5 | 1263446 |
| 1741646400 | 46.51 | -2.17 | -4.46 | 47 | 47 | 44.61 | 1895429 |
| 1741390800 | 48.68 | -0.66 | -1.34 | 49.01 | 49.33 | 47.005 | 1443314 |
| 1741304400 | 49.34 | -1.58 | -3.10 | 50.25 | 51.03 | 49.01 | 1206412 |
| 1741218000 | 50.92 | 0.41 | 0.81 | 50.18 | 52.06 | 50.04 | 900426 |
| 1741131600 | 50.51 | -1.23 | -2.38 | 50.31 | 51.3 | 49.14 | 1518181 |
| 1741045200 | 51.74 | -2.26 | -4.19 | 54.56 | 55.05 | 51.17 | 1066013 |
| 1740786000 | 54 | 0.36 | 0.67 | 53.3 | 54.31 | 53.085 | 796719 |
| 1740699600 | 53.64 | -0.26 | -0.48 | 54.24 | 54.71 | 53.15 | 892824 |
| 1740613200 | 53.9 | -0.59 | -1.08 | 54.65 | 55.28 | 52.77 | 1479148 |
| 1740526800 | 54.49 | -0.96 | -1.73 | 55.85 | 56.05 | 54.28 | 705877 |
| 1740440400 | 55.45 | -1.48 | -2.60 | 57.59 | 57.59 | 55.31 | 787042 |
| 1740181200 | 56.93 | -2.74 | -4.59 | 59.82 | 60.2 | 56.465 | 580003 |
| 1740094800 | 59.67 | -1.35 | -2.21 | 60.82 | 61.05 | 58.63 | 589661 |
| 1740008400 | 61.02 | -0.93 | -1.50 | 61.01 | 61.85 | 60.445 | 576063 |
| 1739922000 | 61.95 | -0.46 | -0.74 | 62.08 | 63.175 | 61.02 | 494620 |
| 1739576400 | 62.41 | 1.14 | 1.86 | 61.27 | 62.7 | 61.24 | 512178 |
| 1739490000 | 61.27 | -0.04 | -0.07 | 61.86 | 62.2 | 60.74 | 384047 |
| 1739403600 | 61.31 | -1.16 | -1.86 | 62.05 | 62.28 | 60.19 | 491806 |
| 1739317200 | 62.47 | 1.87 | 3.09 | 60.03 | 63.13 | 59.76 | 607490 |
| 1739230800 | 60.6 | -1.43 | -2.31 | 62.66 | 62.66 | 60.5 | 474210 |
| 1738971600 | 62.03 | -0.74 | -1.18 | 62.84 | 63.25 | 61.67 | 390075 |
| 1738885200 | 62.77 | 0.86 | 1.39 | 62.79 | 63.41 | 61.8 | 472692 |
| 1738798800 | 61.91 | 1.71 | 2.84 | 60.81 | 62 | 59.63 | 841718 |
| 1738712400 | 60.2 | -2.93 | -4.64 | 63.65 | 64.739999 | 59.6 | 1573099 |
| 1738626000 | 63.13 | -0.2 | -0.32 | 61.05 | 63.65 | 59.885 | 1051562 |
| 1738366800 | 63.33 | -0.38 | -0.60 | 63.3 | 64.5 | 62.29 | 819011 |
| 1738280400 | 63.71 | 0.06 | 0.09 | 61.52 | 65.69 | 60.6503 | 1350762 |
| 1738194000 | 63.65 | 0.57 | 0.90 | 63.27 | 63.79 | 61.73 | 854378 |
| 1738107600 | 63.08 | -0.82 | -1.28 | 63.26 | 63.375 | 61.15 | 752570 |
| 1738021200 | 63.9 | -0.59 | -0.91 | 62 | 64.72 | 62 | 589835 |
| 1737762000 | 64.489999 | -0.58 | -0.89 | 64.459999 | 65.08 | 63.91 | 395158 |
| 1737675600 | 65.069999 | 0 | 0.00 | 65.069999 | 65.069999 | 65.069999 | 0 |
| 1737589200 | 65.069999 | 1.32 | 2.07 | 63.87 | 65.15 | 63.615 | 566878 |
| 1737502800 | 63.75 | 2.22 | 3.61 | 62.17 | 63.79 | 61.915 | 568716 |
| 1737157200 | 61.53 | 0.66 | 1.08 | 61.69 | 61.82 | 60.96 | 426213 |
| 1737070800 | 60.87 | -0.61 | -0.99 | 60.9 | 61.71 | 60.195 | 466803 |
| 1736984400 | 61.48 | 2.36 | 3.99 | 61.23 | 62.035 | 60.84 | 595325 |
| 1736898000 | 59.12 | 1.58 | 2.75 | 58.67 | 59.54 | 58.11 | 408167 |
| 1736811600 | 57.54 | 0.35 | 0.61 | 56.39 | 57.6 | 55.76 | 643889 |
| 1736552400 | 57.19 | -2.09 | -3.53 | 58.37 | 58.59 | 57.04 | 509252 |
| 1736379600 | 59.28 | -0.38 | -0.64 | 58.95 | 59.6 | 58.44 | 442469 |
| 1736293200 | 59.66 | -2.12 | -3.43 | 62.21 | 62.4 | 59.46 | 722773 |
| 1736206800 | 61.78 | -0.1 | -0.16 | 62.28 | 63.14 | 61.51 | 459019 |
| 1735947600 | 61.88 | 1.41 | 2.33 | 60.29 | 61.95 | 60 | 396463 |
| 1735861200 | 60.47 | -0.59 | -0.97 | 61.31 | 61.71 | 60.1001 | 689608 |
| 1735688400 | 61.06 | -0.34 | -0.55 | 61.68 | 62.46 | 60.95 | 320148 |
| 1735602000 | 61.4 | -0.53 | -0.86 | 60.76 | 61.97 | 60.39 | 659947 |
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
Premium
