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 | 0.44 | 0.749574105622 | 58.7 | 62.66 | 57.99 | 1704622 | 60.50217742 | CS |
| 4 | 1.15 | 1.98310053457 | 57.99 | 62.66 | 55.02 | 1412035 | 58.79478544 | CS |
| 12 | 12.14 | 25.829787234 | 47 | 62.66 | 44.11 | 1390268 | 55.2457434 | CS |
| 26 | 0 | 0 | 59.14 | 64.78 | 42.91 | 1323473 | 52.99446274 | CS |
| 52 | 11.55 | 24.2698045808 | 47.59 | 64.78 | 41 | 1083853 | 52.58038078 | CS |
| 156 | 18.14 | 44.243902439 | 41 | 64.78 | 35.83 | 1096966 | 50.24606298 | CS |
| 260 | 18.14 | 44.243902439 | 41 | 64.78 | 35.83 | 1096966 | 50.24606298 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366800 | 59.14 | -3.03 | -4.87 | 62.43 | 62.5 | 58.84 | 1592700 |
| 1738280400 | 62.17 | 0.86 | 1.40 | 61.34 | 62.66 | 61.34 | 1611005 |
| 1738194000 | 61.31 | 0.51 | 0.84 | 60.73 | 62.45 | 60.62 | 2236950 |
| 1738107600 | 60.8 | 2.61 | 4.49 | 58.23 | 61.09 | 58.23 | 1673291 |
| 1738021200 | 58.19 | -1.65 | -2.76 | 58.91 | 60.3289 | 57.99 | 1823283 |
| 1737762000 | 59.84 | 1.34 | 2.29 | 58.7 | 60.51 | 58.67 | 1176902 |
| 1737675600 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1737589200 | 58.5 | -0.48 | -0.81 | 59.25 | 59.39 | 57.61 | 1526575 |
| 1737502800 | 58.98 | -0.95 | -1.59 | 59.43 | 60.5 | 58.33 | 2190403 |
| 1737157200 | 59.93 | 2.08 | 3.60 | 58.13 | 60.62 | 57.9587 | 1681262 |
| 1737070800 | 57.85 | -0.28 | -0.48 | 58.73 | 59.38 | 57.31 | 983848 |
| 1736984400 | 58.13 | 1.65 | 2.92 | 57.85 | 58.25 | 57.2 | 845175 |
| 1736898000 | 56.48 | -0.18 | -0.32 | 56.89 | 57.61 | 55.49 | 966256 |
| 1736811600 | 56.66 | 0.06 | 0.11 | 56.45 | 56.89 | 55.02 | 1122568 |
| 1736552400 | 56.6 | -1.14 | -1.97 | 57.04 | 58.62 | 55.77 | 1710303 |
| 1736379600 | 57.74 | 0.24 | 0.42 | 58.27 | 58.29 | 56.62 | 814936 |
| 1736293200 | 57.5 | -0.06 | -0.10 | 58.44 | 58.71 | 57.0101 | 1367179 |
| 1736206800 | 57.56 | 1.27 | 2.26 | 56.43 | 57.83 | 56.29 | 1433814 |
| 1735947600 | 56.29 | -1 | -1.75 | 57.65 | 58.18 | 55.9 | 888527 |
| 1735861200 | 57.29 | 0.63 | 1.11 | 56.74 | 57.98 | 56.33 | 1254206 |
| 1735688400 | 56.66 | -1.03 | -1.79 | 57.69 | 57.86 | 56.55 | 1125195 |
| 1735602000 | 57.69 | -1.43 | -2.42 | 57.96 | 58.5 | 57.43 | 1067437 |
| 1735342800 | 59.12 | -1.12 | -1.86 | 59.87 | 60.31 | 58.56 | 876725 |
| 1735256400 | 60.24 | 0.09 | 0.15 | 59.35 | 60.58 | 59.35 | 800586 |
| 1735077840 | 60.15 | 0.22 | 0.37 | 59.91 | 60.29 | 59.19 | 491988 |
| 1734997200 | 59.93 | -0.47 | -0.78 | 60.79 | 61.12 | 59.76 | 1940084 |
| 1734738000 | 60.4 | 2.81 | 4.88 | 56.97 | 61.07 | 56.4737 | 2428292 |
| 1734651600 | 57.59 | 0.43 | 0.75 | 57.2 | 59.06 | 56.5568 | 2625028 |
| 1734565200 | 57.16 | 1.1 | 1.96 | 60.9 | 62.45 | 56.545 | 5639923 |
| 1734478800 | 56.06 | 0.33 | 0.59 | 55.8 | 56.24 | 54.555 | 2709956 |
| 1734392400 | 55.73 | 0.67 | 1.22 | 54.82 | 56 | 54.54 | 1519266 |
| 1734133200 | 55.06 | 1.47 | 2.74 | 53.41 | 55.3486 | 53.1 | 1737653 |
| 1734046800 | 53.59 | -0.56 | -1.03 | 54.35 | 54.6615 | 52.79 | 1499969 |
| 1733960400 | 54.15 | -0.22 | -0.40 | 54.47 | 55.09 | 53.66 | 1389286 |
| 1733874000 | 54.37 | 0.05 | 0.09 | 54.56 | 55.06 | 53.0463 | 1729176 |
| 1733787600 | 54.32 | 0.77 | 1.44 | 54.31 | 55.68 | 53.86 | 1770689 |
| 1733528400 | 53.55 | 1.24 | 2.37 | 52.8 | 54.43 | 52.51 | 1483634 |
| 1733442000 | 52.31 | 0.06 | 0.11 | 52.29 | 52.53 | 51.915 | 860700 |
| 1733355600 | 52.25 | -0.09 | -0.17 | 52.18 | 52.7 | 51.89 | 808252 |
| 1733269200 | 52.34 | 0.83 | 1.61 | 52.4 | 52.84 | 51.11 | 1321657 |
| 1733182800 | 51.51 | -0.15 | -0.29 | 51.66 | 52.1 | 49.88 | 1240730 |
| 1732917840 | 51.66 | 1.15 | 2.28 | 51.35 | 52.63 | 50.745 | 886138 |
| 1732750800 | 50.51 | 0.45 | 0.90 | 50.18 | 51.295 | 49.535 | 911511 |
| 1732664400 | 50.06 | -0.76 | -1.50 | 50.21 | 50.77 | 49.64 | 775958 |
| 1732578000 | 50.82 | 3.22 | 6.76 | 47.78 | 51.42 | 47.78 | 1753709 |
| 1732318800 | 47.6 | 0.19 | 0.40 | 47.66 | 47.95 | 47.04 | 735216 |
| 1732232400 | 47.41 | 1.18 | 2.55 | 46.69 | 47.44 | 46.08 | 470650 |
| 1732146000 | 46.23 | -0.38 | -0.82 | 46.3 | 46.95 | 45.5675 | 557086 |
| 1732059600 | 46.61 | 0.15 | 0.32 | 46 | 47.27 | 45.87 | 781603 |
| 1731973200 | 46.46 | 0.88 | 1.93 | 45.56 | 46.61 | 45.25 | 895128 |
| 1731714000 | 45.58 | 0.79 | 1.76 | 44.9 | 45.6 | 44.45 | 1299021 |
| 1731627600 | 44.79 | -0.07 | -0.16 | 45.24 | 46.26 | 44.11 | 1595350 |
| 1731541200 | 44.86 | -0.66 | -1.45 | 45.85 | 46.71 | 44.78 | 1188844 |
| 1731454800 | 45.52 | -1.19 | -2.55 | 46.5 | 46.97 | 44.93 | 1095723 |
| 1731368400 | 46.71 | 0.09 | 0.19 | 46.99 | 47.5 | 46.05 | 1135019 |
| 1731109200 | 46.62 | -0.43 | -0.91 | 47 | 47.04 | 45.95 | 1150795 |
| 1731022800 | 47.05 | 0.65 | 1.40 | 46.85 | 48.41 | 46.69 | 1139678 |
| 1730936400 | 46.4 | 0.14 | 0.30 | 47.34 | 47.34 | 45.05 | 1257450 |
| 1730850000 | 46.26 | 0.12 | 0.26 | 46.07 | 46.74 | 45.98 | 719608 |
| 1730763600 | 46.14 | 0.3 | 0.65 | 46.1 | 47.0318 | 46.075 | 519274 |
| 1730500800 | 45.84 | -0.16 | -0.35 | 46.21 | 46.41 | 45.78 | 856025 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
