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 | 0.39 | 2.48091603053 | 15.72 | 16.2 | 15.72 | 70361 | 16.04392038 | CS |
| 4 | 0.61 | 3.93548387097 | 15.5 | 16.3 | 15.12 | 114503 | 15.67500952 | CS |
| 12 | 1.1 | 7.32844770153 | 15.01 | 16.3 | 14.98 | 85461 | 15.42304132 | CS |
| 26 | 1.86 | 13.0526315789 | 14.25 | 16.3 | 14.1935 | 72259 | 15.1671927 | CS |
| 52 | 3.09 | 23.732718894 | 13.02 | 16.3 | 13.02 | 67198 | 14.61545729 | CS |
| 156 | -0.33 | -2.00729927007 | 16.44 | 17.46 | 11.91 | 66380 | 14.04835905 | CS |
| 260 | -0.11 | -0.678175092478 | 16.22 | 18.32 | 9.14 | 71723 | 14.3438409 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1733355600 | 16.11 | -0.08 | -0.49 | 16.21 | 16.2205 | 16.079999 | 45417 |
| 1733269200 | 16.19 | 0.11 | 0.68 | 16.1 | 16.2 | 16.09 | 123836 |
| 1733182800 | 16.079999 | 0.2 | 1.26 | 15.93 | 16.079999 | 15.911614 | 64823 |
| 1732917840 | 15.88 | 0.09 | 0.57 | 15.86 | 15.97 | 15.86 | 34795 |
| 1732750800 | 15.79 | 0.12 | 0.77 | 15.72 | 15.8598 | 15.72 | 57991 |
| 1732664400 | 15.67 | -0.04 | -0.25 | 15.78 | 15.85 | 15.6 | 67553 |
| 1732578000 | 15.71 | 0.03 | 0.19 | 15.77 | 15.83 | 15.6969 | 57658 |
| 1732318800 | 15.68 | 0 | 0.00 | 15.69 | 15.86 | 15.61 | 75913 |
| 1732232400 | 15.68 | 0.25 | 1.62 | 15.45 | 15.68 | 15.43 | 84980 |
| 1732146000 | 15.43 | -0.02 | -0.13 | 15.29 | 15.46 | 15.29 | 44490 |
| 1732059600 | 15.45 | 0.11 | 0.72 | 15.32 | 15.46 | 15.31 | 50096 |
| 1731973200 | 15.34 | 0.11 | 0.72 | 15.31 | 15.44 | 15.25 | 103593 |
| 1731714000 | 15.23 | -0.06 | -0.39 | 15.26 | 15.265 | 15.12 | 117779 |
| 1731627600 | 15.29 | -0.12 | -0.78 | 15.48 | 15.49 | 15.25 | 68879 |
| 1731541200 | 15.41 | 0.02 | 0.13 | 15.48 | 15.5995 | 15.29 | 136267 |
| 1731454800 | 15.39 | -0.54 | -3.39 | 16.01 | 16.079999 | 15.32 | 447075 |
| 1731368400 | 15.93 | -0.23 | -1.42 | 16.14 | 16.149999 | 15.835 | 109659 |
| 1731109200 | 16.16 | 0.36 | 2.28 | 15.76 | 16.3 | 15.6793 | 359570 |
| 1731022800 | 15.8 | 0.38 | 2.46 | 15.49 | 15.8 | 15.47 | 89965 |
| 1730936400 | 15.42 | 0.05 | 0.33 | 15.5 | 15.5 | 15.3001 | 80637 |
| 1730850000 | 15.37 | 0.04 | 0.26 | 15.33 | 15.37 | 15.3 | 33401 |
| 1730763600 | 15.33 | -0.03 | -0.20 | 15.39 | 15.39 | 15.2501 | 53865 |
| 1730500800 | 15.36 | 0.01 | 0.07 | 15.36 | 15.3814 | 15.3 | 39839 |
| 1730414400 | 15.35 | 0.11 | 0.72 | 15.34 | 15.39 | 15.25 | 56219 |
| 1730328000 | 15.24 | 0.09 | 0.59 | 15.22 | 15.265 | 15.0901 | 33837 |
| 1730241600 | 15.15 | -0.14 | -0.92 | 15.29 | 15.3 | 15.08 | 90752 |
| 1730155200 | 15.29 | 0.01 | 0.07 | 15.4 | 15.4 | 15.26 | 48793 |
| 1729896000 | 15.28 | 0.03 | 0.20 | 15.38 | 15.42 | 15.28 | 38818 |
| 1729809600 | 15.25 | -0.05 | -0.33 | 15.38 | 15.4 | 15.22 | 51826 |
| 1729723200 | 15.3 | -0.18 | -1.16 | 15.4 | 15.4 | 15.24 | 60380 |
| 1729636800 | 15.48 | 0.01 | 0.06 | 15.5 | 15.51 | 15.41 | 98335 |
| 1729550400 | 15.47 | 0.1 | 0.65 | 15.41 | 15.47 | 15.39 | 57400 |
| 1729291200 | 15.37 | 0.08 | 0.52 | 15.34 | 15.37 | 15.29 | 54958 |
| 1729204800 | 15.29 | -0.06 | -0.39 | 15.39 | 15.39 | 15.25 | 61355 |
| 1729118400 | 15.35 | 0.08 | 0.52 | 15.24 | 15.39 | 15.235 | 139748 |
| 1729032000 | 15.27 | -0.09 | -0.59 | 15.41 | 15.41 | 15.23 | 40345 |
| 1728945600 | 15.36 | -0.02 | -0.13 | 15.47 | 15.47 | 15.315 | 66810 |
| 1728686400 | 15.38 | -0.06 | -0.39 | 15.48 | 15.48 | 15.34 | 51852 |
| 1728600000 | 15.44 | -0.01 | -0.06 | 15.45 | 15.4892 | 15.35 | 151151 |
| 1728513600 | 15.45 | 0.12 | 0.78 | 15.41 | 15.45 | 15.37 | 80805 |
| 1728427200 | 15.33 | 0.12 | 0.79 | 15.3 | 15.4 | 15.2762 | 82802 |
| 1728340800 | 15.21 | 0.05 | 0.33 | 15.26 | 15.3 | 15.19 | 135975 |
| 1728081600 | 15.16 | 0.01 | 0.07 | 15.28 | 15.28 | 15.1374 | 82900 |
| 1727995200 | 15.15 | -0.07 | -0.46 | 15.15 | 15.2 | 15.12 | 82424 |
| 1727908800 | 15.22 | 0.01 | 0.07 | 15.21 | 15.22 | 15.16 | 51160 |
| 1727822400 | 15.21 | 0.03 | 0.20 | 15.18 | 15.22 | 15.18 | 63742 |
| 1727736000 | 15.18 | 0.05 | 0.33 | 15.13 | 15.1976 | 15.1103 | 92906 |
| 1727476800 | 15.13 | 0.03 | 0.20 | 15.1 | 15.16 | 15.05 | 43125 |
| 1727390400 | 15.1 | -0.04 | -0.26 | 15.13 | 15.15 | 15.08 | 100361 |
| 1727304000 | 15.14 | -0.02 | -0.13 | 15.16 | 15.18 | 15.12 | 83478 |
| 1727217600 | 15.16 | 0.1 | 0.66 | 15.07 | 15.17 | 15.0481 | 75632 |
| 1727131200 | 15.06 | 0.01 | 0.07 | 15.05 | 15.06 | 15.0099 | 61389 |
| 1726872000 | 15.05 | -0.04 | -0.27 | 15.05 | 15.08 | 14.98 | 56073 |
| 1726785600 | 15.09 | -0.02 | -0.13 | 15.18 | 15.2131 | 15.09 | 41683 |
| 1726699200 | 15.11 | 0 | 0.00 | 15.14 | 15.1701 | 15.105 | 41093 |
| 1726612800 | 15.11 | 0.09 | 0.60 | 15.12 | 15.15 | 15.095 | 124327 |
| 1726526400 | 15.02 | 0.01 | 0.07 | 15.02 | 15.0696 | 14.99 | 74664 |
| 1726267200 | 15.01 | -0.14 | -0.92 | 15.14 | 15.2399 | 14.9858 | 174055 |
| 1726180800 | 15.15 | 0.07 | 0.46 | 15.11 | 15.15 | 15.0004 | 39829 |
| 1726094400 | 15.08 | 0.06 | 0.40 | 15.01 | 15.09 | 15 | 48540 |
| 1726008000 | 15.02 | -0.05 | -0.33 | 15.09 | 15.12 | 15.01 | 53216 |
| 1725921600 | 15.07 | -0.05 | -0.33 | 15.1 | 15.14 | 15.055 | 67595 |
| 1725662400 | 15.12 | -0.06 | -0.40 | 15.13 | 15.216 | 15.12 | 51017 |
| 1725576000 | 15.18 | 0.02 | 0.13 | 15.15 | 15.2195 | 15.14 | 33974 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
