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 | 2.41 | 3.09490175934 | 77.87 | 80.295 | 75.9 | 234903 | 77.28763277 | CS |
| 4 | 13.35 | 19.9462124608 | 66.93 | 81.45 | 65.935 | 371062 | 75.21053246 | CS |
| 12 | 13.49 | 20.1976343764 | 66.79 | 81.45 | 60.58 | 330700 | 68.63720811 | CS |
| 26 | 21.68 | 36.9965870307 | 58.6 | 81.45 | 54.5 | 324937 | 65.11102812 | CS |
| 52 | 24.01 | 42.6692731473 | 56.27 | 81.45 | 54.5 | 335254 | 64.33300891 | CS |
| 156 | -5.55 | -6.46627053478 | 85.83 | 92.38 | 30.8301 | 392551 | 58.26808009 | CS |
| 260 | -9.39 | -10.4717296755 | 89.67 | 99.1 | 30.8301 | 334969 | 62.95455146 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 80.28 | 2.33 | 2.99 | 78.25 | 80.38 | 78.11 | 305146 |
| 1732232400 | 77.95 | 1.52 | 1.99 | 77.33 | 78.8 | 76.34 | 236793 |
| 1732146000 | 76.43 | -0.64 | -0.83 | 76.87 | 77.24 | 75.9 | 168212 |
| 1732059600 | 77.07 | -0.1 | -0.13 | 76.11 | 77.28 | 76.06 | 274754 |
| 1731973200 | 77.17 | -0.42 | -0.54 | 77.55 | 78.25 | 77.12 | 243766 |
| 1731714000 | 77.59 | 0.3 | 0.39 | 77.87 | 77.97 | 76.5 | 250988 |
| 1731627600 | 77.29 | -0.48 | -0.62 | 78.33 | 78.61 | 76.78 | 196083 |
| 1731541200 | 77.77 | -1.08 | -1.37 | 79.62 | 80.39 | 77.75 | 233654 |
| 1731454800 | 78.85 | -1.17 | -1.46 | 79.89 | 81.23 | 78.63 | 247299 |
| 1731368400 | 80.02 | 2.33 | 3.00 | 78.99 | 81.45 | 78.37 | 410830 |
| 1731109200 | 77.69 | 0.1 | 0.13 | 78.01 | 78.5125 | 77.26 | 330230 |
| 1731022800 | 77.59 | -2.42 | -3.02 | 79.64 | 79.99 | 77.25 | 559610 |
| 1730936400 | 80.01 | 6.83 | 9.33 | 78.36 | 81.39 | 78.36 | 856705 |
| 1730850000 | 73.18 | 1.53 | 2.14 | 72.05 | 73.35 | 71.77 | 329760 |
| 1730763600 | 71.65 | -0.72 | -0.99 | 71.84 | 72.49 | 71.4 | 408637 |
| 1730500800 | 72.37 | 0.14 | 0.19 | 72.66 | 73.045 | 72.04 | 308618 |
| 1730414400 | 72.23 | -0.02 | -0.03 | 72.36 | 73.2 | 72.02 | 423487 |
| 1730328000 | 72.25 | -0.54 | -0.74 | 72.67 | 74.06 | 72.02 | 330424 |
| 1730241600 | 72.79 | 0.42 | 0.58 | 72.63 | 73.36 | 71.82 | 399811 |
| 1730155200 | 72.37 | 6.34 | 9.60 | 68 | 72.68 | 67.455 | 749036 |
| 1729896000 | 66.03 | -0.64 | -0.96 | 66.93 | 67.39 | 65.935 | 462534 |
| 1729809600 | 66.67 | 1.75 | 2.70 | 65 | 66.79 | 64.391 | 534266 |
| 1729723200 | 64.92 | -0.4 | -0.61 | 65.28 | 65.54 | 64.295 | 261956 |
| 1729636800 | 65.319999 | 0.49 | 0.76 | 65.019999 | 65.4 | 64.745 | 266279 |
| 1729550400 | 64.83 | -2.2 | -3.28 | 67.13 | 67.13 | 64.65 | 267206 |
| 1729291200 | 67.03 | -1.15 | -1.69 | 68.19 | 68.19 | 66.75 | 307934 |
| 1729204800 | 68.18 | 0.46 | 0.68 | 67.58 | 68.24 | 67.099999 | 345430 |
| 1729118400 | 67.72 | 0.65 | 0.97 | 67.74 | 68.92 | 67.099999 | 268040 |
| 1729032000 | 67.069999 | 0.31 | 0.46 | 67.14 | 68.3325 | 66.45 | 354526 |
| 1728945600 | 66.76 | 0.31 | 0.47 | 66.78 | 67.19 | 65.73 | 288978 |
| 1728686400 | 66.45 | 2.2 | 3.42 | 64.849999 | 67.03 | 64.76 | 364876 |
| 1728600000 | 64.25 | 0.32 | 0.50 | 63.32 | 64.28 | 62.9 | 295504 |
| 1728513600 | 63.93 | 1.07 | 1.70 | 62.5 | 64.319999 | 62.5 | 343362 |
| 1728427200 | 62.86 | 0.02 | 0.03 | 62.57 | 63.46 | 62.46 | 349444 |
| 1728340800 | 62.84 | -0.76 | -1.19 | 63.19 | 63.5 | 62.39 | 185659 |
| 1728081600 | 63.6 | 0.97 | 1.55 | 63.71 | 64.194999 | 62.88 | 367911 |
| 1727995200 | 62.63 | 0.63 | 1.02 | 61.82 | 62.64 | 61.3475 | 225216 |
| 1727908800 | 62 | 0.71 | 1.16 | 62.95 | 62.95 | 61.57 | 341770 |
| 1727822400 | 61.29 | -1.48 | -2.36 | 62.42 | 62.42 | 60.58 | 226318 |
| 1727736000 | 62.77 | 0.34 | 0.54 | 62.13 | 63.43 | 62 | 181095 |
| 1727476800 | 62.43 | -0.47 | -0.75 | 63.72 | 63.85 | 62.35 | 188263 |
| 1727390400 | 62.9 | 0.84 | 1.35 | 63.03 | 63.27 | 62.15 | 235827 |
| 1727304000 | 62.06 | -1.07 | -1.69 | 63.13 | 63.17 | 62.02 | 268675 |
| 1727217600 | 63.13 | -1.38 | -2.14 | 64.41 | 64.665 | 62.93 | 218307 |
| 1727131200 | 64.51 | 0.58 | 0.91 | 64.42 | 64.629999 | 63.54 | 440227 |
| 1726872000 | 63.93 | -2.06 | -3.12 | 65.75 | 66.0323 | 63.86 | 979081 |
| 1726785600 | 65.989999 | 1.14 | 1.76 | 66.55 | 66.7 | 64.87 | 439131 |
| 1726699200 | 64.849999 | -0.03 | -0.05 | 65.239999 | 66.31 | 63.96 | 506216 |
| 1726612800 | 64.879999 | 0.37 | 0.57 | 64.879999 | 66.33 | 64.36 | 347370 |
| 1726526400 | 64.51 | 0.04 | 0.06 | 64.58 | 65.17 | 63.54 | 284104 |
| 1726267200 | 64.47 | 1.52 | 2.41 | 63.86 | 64.51 | 63.66 | 251999 |
| 1726180800 | 62.95 | 0.27 | 0.43 | 62.79 | 63.35 | 62.015 | 283013 |
| 1726094400 | 62.68 | -0.87 | -1.37 | 62.84 | 62.92 | 61.09 | 222956 |
| 1726008000 | 63.55 | -0.11 | -0.17 | 63.78 | 63.78 | 62.28 | 261184 |
| 1725921600 | 63.66 | -0.57 | -0.89 | 64.18 | 64.26 | 63.29 | 293741 |
| 1725662400 | 64.23 | -0.76 | -1.17 | 65.2 | 65.519999 | 63.38 | 223243 |
| 1725576000 | 64.989999 | -0.39 | -0.60 | 66 | 66.144999 | 64.87 | 187149 |
| 1725489600 | 65.379999 | -0.31 | -0.47 | 65.34 | 66.099999 | 64.769999 | 191624 |
| 1725403200 | 65.69 | -0.68 | -1.02 | 65.819999 | 66.51 | 65.2 | 287089 |
| 1725057600 | 66.37 | -0.71 | -1.06 | 66.79 | 66.955 | 65.73 | 205093 |
| 1724971200 | 67.08 | 0.04 | 0.06 | 67.68 | 67.9299 | 66.019999 | 215773 |
| 1724884800 | 67.04 | 0.53 | 0.80 | 66.26 | 68.12 | 66.26 | 178216 |
| 1724798400 | 66.51 | -1.67 | -2.45 | 67.74 | 68.06 | 65.629999 | 431775 |
| 1724712000 | 68.18 | 0.32 | 0.47 | 68.35 | 69.15 | 67.63 | 260139 |
| 1724452800 | 67.86 | 3.47 | 5.39 | 65 | 68.72 | 64.363 | 486340 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
