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 | -1.85 | -3.01843693914 | 61.29 | 61.82 | 58.71 | 748206 | 59.68116292 | CS |
| 4 | 6.31 | 11.8765292678 | 53.13 | 63.405 | 51.14 | 928645 | 57.80311088 | CS |
| 12 | 5.91 | 11.0405380161 | 53.53 | 63.405 | 47.42 | 871307 | 54.75770884 | CS |
| 26 | 2.07 | 3.60815757364 | 57.37 | 63.405 | 47.42 | 815810 | 54.70210872 | CS |
| 52 | 14.22 | 31.4462627156 | 45.22 | 63.405 | 43.52 | 866620 | 53.4702227 | CS |
| 156 | 24.05 | 67.9570500141 | 35.39 | 63.405 | 30.59 | 968613 | 46.65481796 | CS |
| 260 | 39.75 | 201.87912646 | 19.69 | 63.405 | 10.76 | 1088985 | 35.60654787 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732059600 | 59.44 | -0.2 | -0.34 | 58.81 | 59.58 | 58.71 | 846051 |
| 1731973200 | 59.64 | 0.29 | 0.49 | 59.72 | 60.505 | 59.45 | 607727 |
| 1731714000 | 59.35 | -0.08 | -0.13 | 59.65 | 60.03 | 58.845 | 738516 |
| 1731627600 | 59.43 | -1.2 | -1.98 | 60.945 | 61.1 | 59.05 | 829896 |
| 1731541200 | 60.63 | -0.78 | -1.27 | 61.29 | 61.82 | 60.52 | 718838 |
| 1731454800 | 61.41 | -1.24 | -1.98 | 62.42 | 62.48 | 60.94 | 873655 |
| 1731368400 | 62.65 | 0.41 | 0.66 | 62.74 | 63.405 | 61.95 | 1135448 |
| 1731109200 | 62.24 | 1.19 | 1.95 | 60.475 | 62.36 | 60.35 | 1228766 |
| 1731022800 | 61.05 | -1.76 | -2.80 | 62.385 | 62.71 | 60.49 | 1229078 |
| 1730936400 | 62.81 | 7.58 | 13.72 | 60.15 | 62.94 | 58.16 | 2038121 |
| 1730850000 | 55.23 | 1.27 | 2.35 | 53.74 | 55.39 | 53.55 | 772145 |
| 1730763600 | 53.96 | -0.47 | -0.86 | 54.14 | 55.08 | 53.76 | 636797 |
| 1730500800 | 54.43 | 0.63 | 1.17 | 54.02 | 54.75 | 53.655 | 963520 |
| 1730414400 | 53.8 | -0.59 | -1.08 | 54.24 | 55.09 | 53.76 | 893455 |
| 1730328000 | 54.39 | -0.39 | -0.71 | 54.625 | 55.66 | 54.335 | 823817 |
| 1730241600 | 54.78 | 0.47 | 0.87 | 54.09 | 54.81 | 53.5564 | 936616 |
| 1730155200 | 54.31 | 2.34 | 4.50 | 52.44 | 54.535 | 52.42 | 717090 |
| 1729896000 | 51.97 | 0.11 | 0.21 | 52.09 | 53.12 | 51.86 | 605812 |
| 1729809600 | 51.86 | 0.6 | 1.17 | 51.57 | 52.55 | 51.5 | 923885 |
| 1729723200 | 51.26 | -2.21 | -4.13 | 53.13 | 53.72 | 51.14 | 1053660 |
| 1729636800 | 53.47 | -1.63 | -2.96 | 54.77 | 54.77 | 53.45 | 896707 |
| 1729550400 | 55.1 | -1.01 | -1.80 | 56.2 | 56.26 | 54.95 | 1058093 |
| 1729291200 | 56.11 | -0.3 | -0.53 | 56.38 | 56.865 | 55.89 | 1066502 |
| 1729204800 | 56.41 | 2.74 | 5.11 | 51.82 | 57.14 | 51.405 | 1977313 |
| 1729118400 | 53.67 | 0.59 | 1.11 | 53.6 | 54.19 | 53.43 | 1077699 |
| 1729032000 | 53.08 | -0.93 | -1.72 | 53.31 | 54.39 | 53.06 | 689001 |
| 1728945600 | 54.01 | 0.49 | 0.92 | 53.25 | 54.05 | 53 | 692906 |
| 1728686400 | 53.52 | 0.54 | 1.02 | 53.05 | 53.64 | 53.05 | 676399 |
| 1728600000 | 52.98 | 0.39 | 0.74 | 52.74 | 53.23 | 52.42 | 750797 |
| 1728513600 | 52.59 | -0.01 | -0.02 | 51.6 | 52.79 | 51 | 892516 |
| 1728427200 | 52.6 | -0.67 | -1.26 | 52.27 | 52.66 | 51.78 | 553060 |
| 1728340800 | 53.27 | -0.08 | -0.15 | 52.92 | 53.46 | 52.62 | 1044033 |
| 1728081600 | 53.35 | 0.7 | 1.33 | 53.6984 | 54.145 | 53.22 | 657053 |
| 1727995200 | 52.65 | -0.54 | -1.02 | 53.14 | 53.27 | 52.39 | 630950 |
| 1727908800 | 53.19 | -1.37 | -2.51 | 54.37 | 54.725 | 53.06 | 970960 |
| 1727822400 | 54.56 | -0.4 | -0.73 | 54.76 | 55.13 | 54.27 | 607087 |
| 1727735520 | 54.96 | -0.04 | -0.07 | 54.81 | 55.29 | 54.56 | 763700 |
| 1727476800 | 55 | 0.12 | 0.22 | 55.32 | 56.23 | 54.76 | 677748 |
| 1727390400 | 54.88 | 1.33 | 2.48 | 54.93 | 55.575 | 54.07 | 854630 |
| 1727304000 | 53.55 | -0.97 | -1.78 | 54.82 | 55 | 53.32 | 650003 |
| 1727217600 | 54.52 | 0.86 | 1.60 | 54.62 | 55.38 | 54.38 | 855982 |
| 1727131200 | 53.66 | 0.39 | 0.73 | 53.48 | 53.83 | 53.16 | 672008 |
| 1726872000 | 53.27 | -1.21 | -2.22 | 53.98 | 54.24 | 52.92 | 2132306 |
| 1726785600 | 54.48 | 2.59 | 4.99 | 53.53 | 54.51 | 52.755 | 826740 |
| 1726699200 | 51.89 | 0.42 | 0.82 | 51.71 | 53.17 | 51.37 | 604033 |
| 1726612800 | 51.47 | 0.04 | 0.08 | 51.93 | 52.35 | 51.12 | 890923 |
| 1726526400 | 51.43 | 0.24 | 0.47 | 51.81 | 52.255 | 51.09 | 676548 |
| 1726267200 | 51.19 | 1.54 | 3.10 | 50.13 | 51.56 | 50.13 | 711522 |
| 1726180800 | 49.65 | 0.98 | 2.01 | 49.24 | 49.759 | 48.79 | 610388 |
| 1726094400 | 48.67 | -0.47 | -0.96 | 48.44 | 48.8 | 47.42 | 928326 |
| 1726008000 | 49.14 | -0.17 | -0.34 | 49 | 49.19 | 48.44 | 702284 |
| 1725921600 | 49.31 | -0.5 | -1.00 | 50.16 | 50.45 | 49.31 | 668932 |
| 1725662400 | 49.81 | -0.23 | -0.46 | 50.42 | 50.76 | 49.32 | 673271 |
| 1725576000 | 50.04 | -0.68 | -1.34 | 50.74 | 51.02 | 49.98 | 644704 |
| 1725489600 | 50.72 | -0.22 | -0.43 | 50.94 | 51.605 | 50.42 | 600673 |
| 1725403200 | 50.94 | -2.65 | -4.94 | 52.73 | 52.79 | 50.54 | 1011126 |
| 1725057600 | 53.59 | 0.26 | 0.49 | 53.39 | 54.08 | 53.11 | 839168 |
| 1724971200 | 53.33 | 0.48 | 0.91 | 53.18 | 54.33 | 52.51 | 664508 |
| 1724884800 | 52.85 | -0.89 | -1.66 | 53.53 | 53.73 | 52.35 | 933635 |
| 1724798400 | 53.74 | -0.45 | -0.83 | 54.09 | 54.34 | 53.39 | 570134 |
| 1724712000 | 54.19 | -0.04 | -0.07 | 54.74 | 55.06 | 54.12 | 499293 |
| 1724452800 | 54.23 | 1.34 | 2.53 | 53.18 | 54.5 | 53.06 | 706569 |
| 1724366400 | 52.89 | -1.01 | -1.87 | 53.77 | 53.895 | 52.185 | 942409 |
| 1724280000 | 53.9 | 0.21 | 0.39 | 54.3 | 54.6 | 53.56 | 894617 |
| 1724193600 | 53.69 | -0.28 | -0.52 | 53.95 | 54.34 | 53.525 | 424883 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
