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 | -1.48 | -4.40345135376 | 33.61 | 33.8 | 31.83 | 423762 | 32.79039022 | CS |
| 4 | 0.08 | 0.249609984399 | 32.05 | 33.8 | 30.83 | 345363 | 32.13999811 | CS |
| 12 | -2.8 | -8.01603206413 | 34.93 | 35.64 | 30.1 | 364162 | 33.01105343 | CS |
| 26 | 1.32 | 4.28432327167 | 30.81 | 36.5 | 28.5 | 347512 | 33.01775478 | CS |
| 52 | 0.67 | 2.12968849332 | 31.46 | 36.5 | 24.88 | 412870 | 30.77769583 | CS |
| 156 | -26.16 | -44.8790530108 | 58.29 | 69.01 | 21.0287 | 419503 | 33.97453227 | CS |
| 260 | -22.4 | -41.0783055199 | 54.53 | 69.01 | 21.0287 | 386282 | 39.01041628 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 32.13 | -0.5 | -1.53 | 32.35 | 32.604999 | 31.83 | 360545 |
| 1738107600 | 32.63 | -0.14 | -0.43 | 32.56 | 32.85 | 32.28 | 322570 |
| 1738021200 | 32.77 | -0.59 | -1.77 | 33.03 | 33.38 | 32.509999 | 485710 |
| 1737762000 | 33.36 | 1.03 | 3.19 | 33.61 | 33.8 | 33.229999 | 526222 |
| 1737675600 | 32.33 | 0 | 0.00 | 32.33 | 32.33 | 32.33 | 0 |
| 1737589200 | 32.33 | -0.1 | -0.31 | 32.65 | 32.65 | 31.97 | 354912 |
| 1737502800 | 32.43 | 1.21 | 3.88 | 31.94 | 32.9602 | 31.6582 | 428080 |
| 1737157200 | 31.22 | 0.3 | 0.97 | 30.93 | 31.35 | 30.86 | 273009 |
| 1737070800 | 30.92 | -0.28 | -0.90 | 31.3 | 31.3 | 30.83 | 335389 |
| 1736984400 | 31.2 | -0.21 | -0.67 | 31.76 | 32 | 30.83 | 264368 |
| 1736898000 | 31.41 | 0.21 | 0.67 | 31.53 | 31.63 | 31.21 | 239701 |
| 1736811600 | 31.2 | -0.33 | -1.05 | 31.39 | 31.49 | 30.9204 | 230188 |
| 1736552400 | 31.53 | -1.21 | -3.70 | 32.049999 | 32.572699 | 31.2404 | 356830 |
| 1736379600 | 32.74 | 0.03 | 0.09 | 32.72 | 32.97 | 32.4001 | 367589 |
| 1736293200 | 32.71 | 0.14 | 0.43 | 32.57 | 33.0353 | 32.46 | 179742 |
| 1736206800 | 32.57 | 0.61 | 1.91 | 31.95 | 32.74 | 31.95 | 285812 |
| 1735947600 | 31.96 | 0.1 | 0.31 | 31.75 | 32.119999 | 31.5699 | 404929 |
| 1735861200 | 31.86 | 0.07 | 0.22 | 32.07 | 32.1499 | 31.54 | 509209 |
| 1735688400 | 31.79 | 0.08 | 0.25 | 31.66 | 32.085 | 31.48 | 239000 |
| 1735602000 | 31.71 | 0.07 | 0.22 | 31.54 | 32.17 | 31.15 | 294322 |
| 1735342800 | 31.64 | -0.33 | -1.03 | 31.77 | 32.18 | 31.4 | 183718 |
| 1735256400 | 31.97 | -0.03 | -0.09 | 31.67 | 32.21 | 31.65 | 151048 |
| 1735077840 | 32 | -0.03 | -0.09 | 31.87 | 32.07 | 31.75 | 151286 |
| 1734997200 | 32.03 | 0.67 | 2.14 | 31.36 | 32.07 | 30.7901 | 402394 |
| 1734738000 | 31.36 | 0.36 | 1.16 | 30.6 | 31.58 | 30.52 | 745206 |
| 1734651600 | 31 | 0.58 | 1.91 | 30.56 | 31.28 | 30.5 | 652015 |
| 1734565200 | 30.42 | -2.07 | -6.37 | 32.189999 | 32.43 | 30.1 | 931563 |
| 1734478800 | 32.49 | 0.13 | 0.40 | 32.229999 | 32.5 | 31.93 | 783794 |
| 1734392400 | 32.36 | -0.36 | -1.10 | 32.6 | 32.77 | 32.240499 | 291309 |
| 1734133200 | 32.72 | -0.67 | -2.01 | 33.35 | 33.64 | 32.659999 | 671597 |
| 1734046800 | 33.39 | -0.46 | -1.36 | 33.85 | 33.86 | 33.25 | 393288 |
| 1733960400 | 33.85 | -0.65 | -1.88 | 34.96 | 34.96 | 33.69 | 485560 |
| 1733874000 | 34.5 | 0.65 | 1.92 | 33.85 | 34.71 | 33.369999 | 475437 |
| 1733787600 | 33.85 | -0.56 | -1.63 | 34.4 | 34.7395 | 33.78 | 220424 |
| 1733528400 | 34.41 | -0.51 | -1.46 | 35.25 | 35.25 | 34.23 | 371979 |
| 1733442000 | 34.92 | 0.28 | 0.81 | 34.56 | 35.17 | 34.5 | 241699 |
| 1733355600 | 34.64 | -0.27 | -0.77 | 34.9 | 35 | 34.46 | 353526 |
| 1733269200 | 34.91 | -0.23 | -0.65 | 35 | 35.5 | 34.7609 | 253825 |
| 1733182800 | 35.14 | 0.17 | 0.49 | 34.97 | 35.35 | 34.64 | 383209 |
| 1732917840 | 34.97 | -0.38 | -1.07 | 35.47 | 35.47 | 34.76 | 328030 |
| 1732750800 | 35.35 | 0.52 | 1.49 | 35.01 | 35.57 | 34.8301 | 261276 |
| 1732664400 | 34.83 | -0.44 | -1.25 | 34.97 | 35.25 | 34.3 | 411326 |
| 1732578000 | 35.27 | 0.53 | 1.53 | 35 | 35.64 | 34.84 | 284448 |
| 1732318800 | 34.74 | -0.12 | -0.34 | 34.8 | 35.02 | 34.51 | 237556 |
| 1732232400 | 34.86 | 0.67 | 1.96 | 33.94 | 35.1 | 33.86 | 323835 |
| 1732146000 | 34.19 | -0.12 | -0.35 | 34.14 | 34.3 | 33.638 | 245141 |
| 1732059600 | 34.31 | -0.04 | -0.12 | 34.2 | 34.45 | 33.43 | 387596 |
| 1731973200 | 34.35 | 0.15 | 0.44 | 34.12 | 34.82 | 34.12 | 240052 |
| 1731714000 | 34.2 | 0.15 | 0.44 | 34.22 | 34.4099 | 33.82 | 362559 |
| 1731627600 | 34.05 | -0.41 | -1.19 | 34.5 | 34.88 | 33.92 | 360585 |
| 1731541200 | 34.46 | -0.33 | -0.95 | 34.6 | 34.7299 | 34 | 386759 |
| 1731454800 | 34.79 | -0.03 | -0.09 | 34.55 | 34.8 | 34.22 | 275814 |
| 1731368400 | 34.82 | 0.53 | 1.55 | 34.25 | 35.2052 | 34.25 | 462376 |
| 1731109200 | 34.29 | 0.08 | 0.23 | 34.48 | 34.55 | 33.79 | 258435 |
| 1731022800 | 34.21 | -0.46 | -1.33 | 34.93 | 35.5475 | 34.13 | 437773 |
| 1730936400 | 34.67 | 0.2 | 0.58 | 34.47 | 34.9346 | 34.36 | 418345 |
| 1730850000 | 34.47 | 0.57 | 1.68 | 34.15 | 34.56 | 34 | 439445 |
| 1730763600 | 33.9 | -0.21 | -0.62 | 33.94 | 34.4459 | 33.57 | 397948 |
| 1730500800 | 34.11 | -0.13 | -0.38 | 34.2 | 34.77 | 33.95 | 326814 |
| 1730414400 | 34.24 | -0.74 | -2.12 | 34.9 | 35.07 | 34.12 | 300933 |
| 1730328000 | 34.98 | 0.28 | 0.81 | 34.5 | 35.121215 | 34.48 | 372474 |
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
