Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.295 | -3.60415394013 | 8.185 | 8.36 | 7.74 | 1595247 | 7.98080818 | CS |
| 4 | -0.222 | -2.73668639053 | 8.112 | 9.83 | 7.74 | 2128851 | 8.96660292 | CS |
| 12 | 1.86 | 30.8457711443 | 6.03 | 9.83 | 6.0122 | 2125072 | 8.01741398 | CS |
| 26 | 1.59 | 25.2380952381 | 6.3 | 9.83 | 3.96 | 2794850 | 6.90688157 | CS |
| 52 | 1.01 | 14.6802325581 | 6.88 | 11.46 | 3.96 | 2735777 | 7.64824629 | CS |
| 156 | -17.62 | -69.0709525676 | 25.51 | 28.35 | 3.96 | 4225785 | 9.96663424 | CS |
| 260 | -20.25 | -71.9616204691 | 28.14 | 34.8 | 3.96 | 4083748 | 14.96871044 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664400 | 7.89 | -0.06 | -0.75 | 7.89 | 8 | 7.74 | 2193175 |
| 1732578000 | 7.95 | -0.02 | -0.25 | 8.03 | 8.11 | 7.86 | 2721299 |
| 1732318800 | 7.97 | -0.21 | -2.57 | 8.1199999 | 8.19 | 7.96 | 1646375 |
| 1732232400 | 8.18 | -0.01 | -0.12 | 8.16 | 8.215 | 8.11 | 579530 |
| 1732146000 | 8.19 | 0 | 0.00 | 8.19 | 8.36 | 8.16 | 902942 |
| 1732059600 | 8.19 | -0.19 | -2.27 | 8.28 | 8.32 | 8.145 | 1131085 |
| 1731973200 | 8.38 | -0.1 | -1.18 | 8.4 | 8.51 | 8.3619 | 1131018 |
| 1731714000 | 8.48 | -0.28 | -3.20 | 8.72 | 8.73 | 8.47 | 1027632 |
| 1731627600 | 8.76 | -0.02 | -0.23 | 8.76 | 8.865 | 8.72 | 858655 |
| 1731541200 | 8.78 | -0.35 | -3.83 | 9.1199999 | 9.1199999 | 8.765 | 1403369 |
| 1731454800 | 9.13 | -0.22 | -2.35 | 9.25 | 9.31 | 8.9 | 1631181 |
| 1731368400 | 9.35 | 0.01 | 0.11 | 9.38 | 9.49 | 9.31 | 1749768 |
| 1731109200 | 9.34 | -0.08 | -0.85 | 9.4 | 9.455 | 9.28 | 1069475 |
| 1731022800 | 9.42 | -0.08 | -0.84 | 9.43 | 9.5 | 9.19 | 2783454 |
| 1730936400 | 9.5 | -0.19 | -1.96 | 9.84 | 9.84 | 9.49 | 2971487 |
| 1730850000 | 9.69 | 0.43 | 4.64 | 9.26 | 9.71 | 9.17 | 3345839 |
| 1730763600 | 9.26 | -0.52 | -5.32 | 9.83 | 9.85 | 9.26 | 2692097 |
| 1730500800 | 9.78 | 0.58 | 6.30 | 9.31 | 9.8 | 9.23 | 3457097 |
| 1730414400 | 9.2 | 1.03 | 12.61 | 8.47 | 9.36 | 8.46 | 7604567 |
| 1730328000 | 8.17 | 0.01 | 0.12 | 8.09 | 8.405 | 8.09 | 1999675 |
| 1730241600 | 8.16 | -0.03 | -0.37 | 8.22 | 8.3 | 8.09 | 1014880 |
| 1730155200 | 8.19 | 0.15 | 1.87 | 8.06 | 8.23 | 8.05 | 1143423 |
| 1729896000 | 8.0399999 | -0.08 | -0.99 | 8.13 | 8.15 | 7.985 | 612072 |
| 1729809600 | 8.1199999 | 0.05 | 0.62 | 8.11 | 8.25 | 8.07 | 929367 |
| 1729723200 | 8.07 | -0.04 | -0.49 | 8.05 | 8.1201 | 8 | 872081 |
| 1729636800 | 8.11 | -0.06 | -0.73 | 8.14 | 8.19 | 8.09 | 1144638 |
| 1729550400 | 8.17 | 0.01 | 0.12 | 8.1199999 | 8.345 | 8.1199999 | 1559123 |
| 1729291200 | 8.16 | -0.2 | -2.39 | 8.22 | 8.28 | 8.07 | 1481366 |
| 1729204800 | 8.36 | -0.1 | -1.18 | 8.42 | 8.47 | 8.345 | 2123065 |
| 1729118400 | 8.46 | 0.07 | 0.83 | 8.45 | 8.51 | 8.39 | 2291391 |
| 1729032000 | 8.39 | 0.15 | 1.82 | 8.3 | 8.48 | 8.24 | 1839583 |
| 1728945600 | 8.24 | 0.29 | 3.65 | 8.3699999 | 8.44 | 8.185 | 2651391 |
| 1728686400 | 7.95 | -0.15 | -1.85 | 8.1 | 8.1199999 | 7.905 | 1238119 |
| 1728600000 | 8.1 | 0.17 | 2.14 | 7.91 | 8.1199999 | 7.85 | 759511 |
| 1728513600 | 7.93 | -0.13 | -1.61 | 8.0399999 | 8.0399999 | 7.875 | 1743030 |
| 1728427200 | 8.06 | -0.1 | -1.23 | 8.15 | 8.268 | 8.06 | 1087386 |
| 1728340800 | 8.16 | -0.16 | -1.92 | 8.3 | 8.325 | 8.08 | 1164632 |
| 1728081600 | 8.32 | 0.05 | 0.60 | 8.3 | 8.49 | 8.27 | 1155077 |
| 1727995200 | 8.27 | 0.11 | 1.35 | 8.1199999 | 8.2899999 | 8.1 | 1146327 |
| 1727908800 | 8.16 | -0.11 | -1.33 | 8.25 | 8.25 | 8.13 | 1123295 |
| 1727822400 | 8.27 | 0.11 | 1.35 | 8.15 | 8.325 | 8.01 | 1379582 |
| 1727736000 | 8.16 | -0.1 | -1.21 | 8.26 | 8.27 | 7.99 | 2281677 |
| 1727476800 | 8.26 | 0.15 | 1.85 | 8.18 | 8.275 | 8.1024 | 1561022 |
| 1727390400 | 8.11 | 0.08 | 1.00 | 8.06 | 8.22 | 8.025 | 2169299 |
| 1727304000 | 8.03 | -0.05 | -0.62 | 8.1 | 8.1 | 7.935 | 1849508 |
| 1727217600 | 8.08 | 0.07 | 0.87 | 8.05 | 8.11 | 7.93 | 1851669 |
| 1727131200 | 8.01 | -0.02 | -0.25 | 8.03 | 8.07 | 7.82 | 1560525 |
| 1726872000 | 8.03 | -0.15 | -1.83 | 8.18 | 8.285 | 8.02 | 1989533 |
| 1726785600 | 8.18 | 0.16 | 2.00 | 8.2 | 8.34 | 7.825 | 4700118 |
| 1726699200 | 8.02 | 0.84 | 11.70 | 7.48 | 8.11 | 7.39 | 8165335 |
| 1726612800 | 7.18 | 0.18 | 2.57 | 7 | 7.2 | 6.89 | 3173397 |
| 1726526400 | 7 | 0.68 | 10.76 | 6.79 | 7.045 | 6.585 | 6593253 |
| 1726267200 | 6.32 | 0.02 | 0.32 | 6.33 | 6.38 | 6.255 | 1047584 |
| 1726180800 | 6.3 | -0.08 | -1.25 | 6.39 | 6.44 | 6.295 | 946325 |
| 1726094400 | 6.38 | 0.13 | 2.08 | 6.24 | 6.43 | 6.2 | 2812788 |
| 1726008000 | 6.25 | 0.05 | 0.81 | 6.15 | 6.36 | 6.03 | 2216757 |
| 1725921600 | 6.2 | -0.01 | -0.16 | 6.25 | 6.45 | 6.165 | 1187838 |
| 1725662400 | 6.21 | 0.02 | 0.32 | 6.21 | 6.33 | 6.12 | 11532597 |
| 1725576000 | 6.19 | -0.04 | -0.64 | 6.2699999 | 6.3099999 | 6.12 | 879543 |
| 1725489600 | 6.23 | 0.16 | 2.64 | 6.03 | 6.305 | 6.0122 | 1208594 |
| 1725403200 | 6.07 | 0.14 | 2.36 | 5.88 | 6.2299 | 5.84 | 2135919 |
| 1725057600 | 5.93 | 0.06 | 1.02 | 5.91 | 5.98 | 5.86 | 1266773 |
| 1724971200 | 5.87 | -0.03 | -0.51 | 5.94 | 6 | 5.85 | 9710240 |
| 1724884800 | 5.9 | -0.06 | -1.01 | 5.93 | 5.97 | 5.83 | 745243 |
| 1724798400 | 5.96 | -0.01 | -0.17 | 5.96 | 6.04 | 5.92 | 1136305 |
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
