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 | 0.64 | 0.937591561676 | 68.26 | 69.465 | 67.7 | 12491035 | 68.72120331 | CS |
| 4 | 5.21 | 8.18024807662 | 63.69 | 70.2 | 61.685 | 14439559 | 67.18952801 | CS |
| 12 | 6.82 | 10.9858247423 | 62.08 | 70.2 | 56.18 | 13485742 | 63.67919703 | CS |
| 26 | 4.35 | 6.73896204493 | 64.55 | 70.2 | 53.51 | 13102264 | 62.7925872 | CS |
| 52 | 23.59 | 52.0635621276 | 45.31 | 70.2 | 44.555 | 14679434 | 58.75359888 | CS |
| 156 | 0.94 | 1.38316656857 | 67.96 | 70.2 | 38.17 | 18417113 | 52.64826146 | CS |
| 260 | -5.2 | -7.01754385965 | 74.1 | 83.11 | 32 | 19858722 | 55.50097245 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 68.95 | 0.67 | 0.98 | 68.8 | 69.465 | 68.41 | 11390052 |
| 1732146000 | 68.28 | -0.32 | -0.47 | 69.17 | 69.49 | 68 | 10521400 |
| 1732059600 | 68.6 | -0.4 | -0.58 | 67.75 | 68.885 | 67.7 | 14427376 |
| 1731973200 | 69 | 0.24 | 0.35 | 68.68 | 69.28 | 68.37 | 11519428 |
| 1731714000 | 68.76 | 0.61 | 0.90 | 68.04 | 68.9601 | 67.8901 | 15372898 |
| 1731627600 | 68.15 | -0.74 | -1.07 | 69 | 69.3 | 67.475 | 15029599 |
| 1731541200 | 68.89 | -0.13 | -0.19 | 69.06 | 69.79 | 68.81 | 10527466 |
| 1731454800 | 69.02 | -0.78 | -1.12 | 69.5 | 69.99 | 68.87 | 15765837 |
| 1731368400 | 69.8 | 1.17 | 1.70 | 69.5 | 70.2 | 69.2 | 19211514 |
| 1731109200 | 68.63 | 0.52 | 0.76 | 68.72 | 69.13 | 68.09 | 14969472 |
| 1731022800 | 68.11 | -0.92 | -1.33 | 68.2 | 68.95 | 67.76 | 18558454 |
| 1730936400 | 69.03 | 5.36 | 8.42 | 68.66 | 70.09 | 68.29 | 39200480 |
| 1730850000 | 63.67 | 1.32 | 2.12 | 62.96 | 63.735 | 62.73 | 12634615 |
| 1730763600 | 62.35 | -1.36 | -2.13 | 63.35 | 63.63 | 62.23 | 9414549 |
| 1730500800 | 63.71 | -0.46 | -0.72 | 64.64 | 64.81 | 63.685 | 11549765 |
| 1730414400 | 64.17 | -0.33 | -0.51 | 64.629999 | 65.019999 | 64.0901 | 10034027 |
| 1730328000 | 64.5 | -0.19 | -0.29 | 64.239999 | 65.23 | 64.14 | 11818378 |
| 1730241600 | 64.69 | 0.53 | 0.83 | 64 | 64.93 | 63.83 | 13132792 |
| 1730155200 | 64.16 | 2.4 | 3.89 | 62.34 | 64.349999 | 62.22 | 14636549 |
| 1729896000 | 61.76 | -1.24 | -1.97 | 63.69 | 63.74 | 61.685 | 9690026 |
| 1729809600 | 63 | -0.1 | -0.16 | 63.3 | 63.3 | 62.39 | 11418662 |
| 1729723200 | 63.1 | -0.46 | -0.72 | 63.18 | 63.63 | 62.624 | 8717077 |
| 1729636800 | 63.56 | 1.73 | 2.80 | 61.58 | 63.69 | 61.3 | 14346426 |
| 1729550400 | 61.83 | -1.02 | -1.62 | 62.72 | 62.91 | 61.73 | 12170601 |
| 1729291200 | 62.85 | -1.12 | -1.75 | 64.209999 | 64.209999 | 62.725 | 13972395 |
| 1729204800 | 63.97 | -0.28 | -0.44 | 64.81 | 65.17 | 63.77 | 13484156 |
| 1729118400 | 64.25 | 1.61 | 2.57 | 63.44 | 64.44 | 63.4 | 20202741 |
| 1729032000 | 62.64 | -3.37 | -5.11 | 67.099999 | 67.16 | 62.53 | 35330751 |
| 1728945600 | 66.01 | 0.27 | 0.41 | 65.81 | 66.43 | 65.65 | 14633033 |
| 1728686400 | 65.739999 | 2.26 | 3.56 | 63.96 | 66.0981 | 63.96 | 15659580 |
| 1728600000 | 63.48 | -0.64 | -1.00 | 63.98 | 64.11 | 63.11 | 8701576 |
| 1728513600 | 64.12 | 0.88 | 1.39 | 63.22 | 64.25 | 63.04 | 8629215 |
| 1728427200 | 63.24 | 0.64 | 1.02 | 62.88 | 63.36 | 62.49 | 8243127 |
| 1728340800 | 62.6 | -0.04 | -0.06 | 62.35 | 63.03 | 62.07 | 6922010 |
| 1728081600 | 62.64 | 1.33 | 2.17 | 62.42 | 62.93 | 61.805 | 10098153 |
| 1727995200 | 61.31 | -0.72 | -1.16 | 61.51 | 61.66 | 60.93 | 7908167 |
| 1727908800 | 62.03 | 0.22 | 0.36 | 61.76 | 62.53 | 61.31 | 7401828 |
| 1727822400 | 61.81 | -0.79 | -1.26 | 62.22 | 62.3505 | 61.01 | 13549827 |
| 1727736000 | 62.6 | 0.73 | 1.18 | 61.67 | 62.635 | 61.24 | 11330182 |
| 1727476800 | 61.87 | 0.16 | 0.26 | 62.01 | 62.61 | 61.79 | 8121443 |
| 1727390400 | 61.71 | 1.33 | 2.20 | 60.93 | 62 | 60.86 | 12843010 |
| 1727304000 | 60.38 | -0.99 | -1.61 | 61.17 | 61.285 | 60.11 | 12762513 |
| 1727217600 | 61.37 | -1.21 | -1.93 | 62.68 | 62.895 | 61.12 | 12044435 |
| 1727131200 | 62.58 | 0.44 | 0.71 | 62.22 | 62.87 | 62.17 | 11505749 |
| 1726872000 | 62.14 | -0.88 | -1.40 | 62.52 | 62.65 | 61.675 | 18331403 |
| 1726785600 | 63.02 | 3.12 | 5.21 | 60.91 | 63.17 | 60.6 | 21856695 |
| 1726699200 | 59.9 | 0.61 | 1.03 | 59.73 | 60.884 | 59.29 | 13680544 |
| 1726612800 | 59.29 | 0.9 | 1.54 | 58.87 | 59.405 | 58.755 | 10627185 |
| 1726526400 | 58.39 | 0.72 | 1.25 | 57.92 | 58.79 | 57.92 | 9909124 |
| 1726267200 | 57.67 | 0.34 | 0.59 | 57.71 | 58.275 | 57.43 | 10339796 |
| 1726180800 | 57.33 | 0.03 | 0.05 | 57.39 | 57.86 | 56.83 | 12939115 |
| 1726094400 | 57.3 | -0.65 | -1.12 | 57.59 | 57.59 | 56.18 | 16548349 |
| 1726008000 | 57.95 | -1.59 | -2.67 | 59.84 | 59.885 | 56.69 | 22476231 |
| 1725921600 | 59.54 | 0.45 | 0.76 | 59.87 | 60.665 | 58.17 | 19790554 |
| 1725662400 | 59.09 | -1.54 | -2.54 | 60.73 | 61.0797 | 58.8 | 14091553 |
| 1725576000 | 60.63 | -0.33 | -0.54 | 61.76 | 61.79 | 60.335 | 10291936 |
| 1725489600 | 60.96 | -0.5 | -0.81 | 61.44 | 62.07 | 60.405 | 11433923 |
| 1725403200 | 61.46 | -1.18 | -1.88 | 62.15 | 62.3895 | 60.965 | 11054838 |
| 1725057600 | 62.64 | 0.76 | 1.23 | 62.08 | 62.7 | 61.66 | 10806519 |
| 1724971200 | 61.88 | 0.3 | 0.49 | 62.13 | 62.22 | 61.165 | 8342536 |
| 1724884800 | 61.58 | -0.1 | -0.16 | 61.18 | 61.99 | 61.145 | 7690435 |
| 1724798400 | 61.68 | -0.11 | -0.18 | 61.97 | 62.18 | 61.46 | 7293544 |
| 1724712000 | 61.79 | -0.35 | -0.56 | 62.41 | 62.595 | 61.57 | 9379939 |
| 1724452800 | 62.14 | 1.72 | 2.85 | 60.87 | 62.46 | 60.74 | 13295557 |
| 1724366400 | 60.42 | -0.11 | -0.18 | 60.75 | 60.75 | 60.11 | 7863687 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
