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 | 0.4 | 0.54163845633 | 73.85 | 74.31 | 71.49 | 2400430 | 73.03912067 | CS |
| 4 | 1.33 | 1.82391662095 | 72.92 | 75.06 | 70.94 | 2372942 | 72.92423688 | CS |
| 12 | 7.78 | 11.7045283587 | 66.47 | 75.06 | 63.97 | 2279428 | 69.94435074 | CS |
| 26 | 3.44 | 4.85807089394 | 70.81 | 75.06 | 63.97 | 2198088 | 69.23291608 | CS |
| 52 | 14.3 | 23.8532110092 | 59.95 | 75.06 | 56.61 | 2211657 | 65.97842859 | CS |
| 156 | 5.33 | 7.73360417876 | 68.92 | 75.06 | 49.87 | 2149001 | 62.44008895 | CS |
| 260 | 15.83 | 27.0968846286 | 58.42 | 75.06 | 49.87 | 2035656 | 61.87701862 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 74.18 | 1.03 | 1.41 | 73.05 | 74.725 | 73.02 | 2717819 |
| 1743115200 | 73.15 | -0.16 | -0.22 | 73.54 | 73.75 | 73.03 | 1624364 |
| 1743028800 | 73.31 | 1.27 | 1.76 | 72.21 | 73.52 | 72.05 | 1700523 |
| 1742942400 | 72.04 | -1.1 | -1.50 | 73 | 73.315 | 71.49 | 2268290 |
| 1742856000 | 73.14 | -0.36 | -0.49 | 73.45 | 74.13 | 73.09 | 3689481 |
| 1742596800 | 73.5 | -0.19 | -0.26 | 73.85 | 74.31 | 73.02 | 2719493 |
| 1742510400 | 73.69 | -0.02 | -0.03 | 73.86 | 73.9 | 73.195 | 1893950 |
| 1742424000 | 73.71 | 0.21 | 0.29 | 73.22 | 73.985 | 73.05 | 2267073 |
| 1742337600 | 73.5 | 0.24 | 0.33 | 72.78 | 73.63 | 72.7 | 1828085 |
| 1742251200 | 73.26 | 0.49 | 0.67 | 73.09 | 73.84 | 72.71 | 1782873 |
| 1741992000 | 72.77 | 0.89 | 1.24 | 71.61 | 72.89 | 71.51 | 1801785 |
| 1741905600 | 71.88 | 0.7 | 0.98 | 71.51 | 72.04 | 71.06 | 1603579 |
| 1741819200 | 71.18 | -0.9 | -1.25 | 71.5 | 72.02 | 70.94 | 2365045 |
| 1741732800 | 72.08 | -1.93 | -2.61 | 73.8 | 74.26 | 72.05 | 3396047 |
| 1741646400 | 74.01 | 0.93 | 1.27 | 73.37 | 74.88 | 73 | 2952200 |
| 1741390800 | 73.08 | 1.44 | 2.01 | 71.71 | 73.46 | 71.5 | 3049425 |
| 1741304400 | 71.64 | -0.74 | -1.02 | 72.32 | 72.49 | 71.28 | 2257019 |
| 1741218000 | 72.38 | -0.49 | -0.67 | 72.27 | 73.05 | 71.95 | 2029745 |
| 1741131600 | 72.87 | -1.19 | -1.61 | 74.44 | 75.06 | 72.82 | 2569450 |
| 1741045200 | 74.06 | 1.01 | 1.38 | 72.71 | 74.19 | 72.61 | 2409194 |
| 1740786000 | 73.05 | 0.71 | 0.98 | 72.92 | 73.34 | 72.04 | 3251210 |
| 1740699600 | 72.34 | -0.86 | -1.17 | 72.57 | 73.35 | 72.26 | 2635493 |
| 1740613200 | 73.2 | 0.12 | 0.16 | 72.8 | 73.36 | 72.57 | 2869069 |
| 1740526800 | 73.08 | 0.96 | 1.33 | 72.36 | 73.37 | 72.005 | 2720043 |
| 1740440400 | 72.12 | 0.63 | 0.88 | 71.46 | 72.475 | 71.16 | 2042642 |
| 1740181200 | 71.49 | 0.79 | 1.12 | 70.57 | 71.94 | 70.42 | 2150536 |
| 1740094800 | 70.7 | 0.55 | 0.78 | 70.5 | 71 | 70.07 | 2215178 |
| 1740008400 | 70.15 | 0.61 | 0.88 | 69.54 | 70.235 | 69.455 | 1376443 |
| 1739922000 | 69.54 | 0.73 | 1.06 | 68.96 | 69.89 | 68.905 | 2278905 |
| 1739576400 | 68.81 | -1.01 | -1.45 | 69.57 | 69.78 | 68.74 | 2236628 |
| 1739490000 | 69.82 | 0.27 | 0.39 | 69.76 | 70.03 | 69.405 | 1923653 |
| 1739403600 | 69.55 | 0.1 | 0.14 | 68.69 | 69.68 | 68.35 | 2117982 |
| 1739317200 | 69.45 | 0.27 | 0.39 | 69 | 69.475 | 68.23 | 2434961 |
| 1739230800 | 69.18 | 0.48 | 0.70 | 68.72 | 69.18 | 68.03 | 2222809 |
| 1738971600 | 68.7 | 0.37 | 0.54 | 68.01 | 68.74 | 67.04 | 2904159 |
| 1738885200 | 68.33 | 1.21 | 1.80 | 68.17 | 68.33 | 66.53 | 3446123 |
| 1738798800 | 67.12 | 0.94 | 1.42 | 66.59 | 67.42 | 66.379999 | 2700853 |
| 1738712400 | 66.18 | -0.3 | -0.45 | 65.97 | 66.3054 | 65.5 | 1733353 |
| 1738626000 | 66.48 | 0.48 | 0.73 | 65.7 | 66.709999 | 65.17 | 2454266 |
| 1738366800 | 66 | -0.2 | -0.30 | 66.209999 | 66.51 | 65.83 | 1811173 |
| 1738280400 | 66.2 | 0.43 | 0.65 | 66.51 | 66.51 | 65.51 | 2667571 |
| 1738194000 | 65.769999 | 0.16 | 0.24 | 65.76 | 66.29 | 65.61 | 2044041 |
| 1738107600 | 65.61 | -1.58 | -2.35 | 67.099999 | 67.13 | 65.349999 | 3195196 |
| 1738021200 | 67.19 | 1.37 | 2.08 | 66.56 | 67.561 | 65.47 | 3874625 |
| 1737762000 | 65.819999 | -0.78 | -1.17 | 65.709999 | 66.254999 | 65.55 | 2193374 |
| 1737675600 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 0 |
| 1737589200 | 66.599999 | -1.7 | -2.49 | 68.45 | 68.45 | 66.42 | 2468629 |
| 1737502800 | 68.3 | 0.22 | 0.32 | 68.78 | 68.94 | 68.2 | 1784006 |
| 1737157200 | 68.08 | 0.06 | 0.09 | 67.84 | 68.68 | 67.61 | 1922460 |
| 1737070800 | 68.02 | 1.41 | 2.12 | 66.61 | 68.02 | 66.45 | 1983189 |
| 1736984400 | 66.61 | 1.05 | 1.60 | 66.59 | 66.83 | 65.8 | 2119699 |
| 1736898000 | 65.56 | 0.57 | 0.88 | 64.94 | 65.9 | 64.41 | 1741545 |
| 1736811600 | 64.989999 | -0.1 | -0.15 | 65.23 | 65.23 | 63.97 | 2181696 |
| 1736552400 | 65.09 | -1.21 | -1.83 | 65.989999 | 66.48 | 64.97 | 2559603 |
| 1736379600 | 66.3 | 0.59 | 0.90 | 65.43 | 66.41 | 65.34 | 1323872 |
| 1736293200 | 65.709999 | 0.29 | 0.44 | 65.4 | 66.239999 | 65.37 | 1579504 |
| 1736206800 | 65.42 | -1.19 | -1.79 | 66.42 | 66.59 | 65.269999 | 1009257 |
| 1735947600 | 66.61 | 0.08 | 0.12 | 66.47 | 66.93 | 66.34 | 1266627 |
| 1735861200 | 66.53 | -0.12 | -0.18 | 67.27 | 67.46 | 66.379999 | 1297354 |
| 1735688400 | 66.65 | 0.02 | 0.03 | 66.84 | 67.11 | 66.22 | 1086627 |
| 1735602000 | 66.629999 | -0.43 | -0.64 | 66.819999 | 66.819999 | 66.099999 | 1678266 |
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
