Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.76 | 5.16638263521 | 111.49 | 117.56 | 111.49 | 1010003 | 115.41472216 | CS |
| 4 | 7.25 | 6.59090909091 | 110 | 117.56 | 107.9675 | 1308333 | 112.76965826 | CS |
| 12 | 15.43 | 15.1541936751 | 101.82 | 117.56 | 99.69 | 1196802 | 107.38032367 | CS |
| 26 | 7.63 | 6.96040868455 | 109.62 | 117.56 | 96.53 | 1223530 | 106.38147394 | CS |
| 52 | 4.37 | 3.87136782424 | 112.88 | 117.56 | 96.53 | 1168709 | 106.23681032 | CS |
| 156 | 8.68 | 7.9948420374 | 108.57 | 127.69 | 82.81 | 1015336 | 107.47848692 | CS |
| 260 | -16.69 | -12.4608033448 | 133.94 | 180.37 | 82.81 | 947764 | 118.34421844 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783032000 | 117.25 | 1.59 | 1.37 | 115.97 | 117.33 | 115.29 | 806529 |
| 1782945600 | 115.66 | 1.17 | 1.02 | 114.9 | 117.56 | 114.9 | 1147705 |
| 1782859200 | 114.49 | -2.25 | -1.93 | 114.76 | 115.63 | 113.875 | 847155 |
| 1782772800 | 116.74 | 0.43 | 0.37 | 115.96 | 116.75 | 115.375 | 745722 |
| 1782513600 | 116.31 | 2.72 | 2.39 | 114.31 | 116.37 | 114.23 | 1370465 |
| 1782427200 | 113.59 | 2.33 | 2.09 | 111.49 | 113.83 | 111.49 | 939032 |
| 1782340800 | 111.26 | 0.76 | 0.69 | 110.54 | 111.95 | 110.27 | 872030 |
| 1782254400 | 110.5 | 1.52 | 1.39 | 109.76 | 110.62 | 109.14 | 938194 |
| 1782168000 | 108.98 | -0.01 | -0.01 | 109.98 | 109.98 | 107.9675 | 1180246 |
| 1781822400 | 108.99 | -0.36 | -0.33 | 111.26 | 111.26 | 108.9 | 2829047 |
| 1781736000 | 109.35 | -3.01 | -2.68 | 112.19 | 112.45 | 108.54 | 1616205 |
| 1781649600 | 112.36 | -1.14 | -1.00 | 113.49 | 114.39 | 111.56 | 1308956 |
| 1781563200 | 113.5 | -1.48 | -1.29 | 114.67 | 115.475 | 113.25 | 1219525 |
| 1781304000 | 114.98 | 0.54 | 0.47 | 114.66 | 116.16 | 114.39 | 989061 |
| 1781217600 | 114.44 | -0.87 | -0.75 | 115.31 | 116.59 | 113.95 | 1091512 |
| 1781131200 | 115.31 | -0.09 | -0.08 | 114.66 | 116.57 | 114.29 | 1030307 |
| 1781044800 | 115.4 | 2.43 | 2.15 | 113.43 | 115.53 | 112.82 | 1784816 |
| 1780958400 | 112.97 | 0.37 | 0.33 | 112.71 | 113.73 | 112.12 | 1995385 |
| 1780699200 | 112.6 | 0.59 | 0.53 | 111.6 | 113.57 | 111.15 | 1606957 |
| 1780612800 | 112.01 | 3.12 | 2.87 | 110 | 112.04 | 108.935 | 1345785 |
| 1780526400 | 108.89 | 2.79 | 2.63 | 105.73 | 109.35 | 105.625 | 1029308 |
| 1780440000 | 106.1 | 0.02 | 0.02 | 106.25 | 106.46 | 104.9745 | 1118826 |
| 1780353600 | 106.08 | -0.48 | -0.45 | 106 | 108.15 | 105.75 | 1006909 |
| 1780094400 | 106.56 | -1.46 | -1.35 | 107.6 | 107.895 | 106.032 | 1696523 |
| 1780008000 | 108.02 | -0.07 | -0.06 | 108.07 | 108.8 | 107.25 | 817010 |
| 1779921600 | 108.09 | 0.35 | 0.32 | 108.01 | 109.11 | 107.87 | 1228657 |
| 1779835200 | 107.74 | 0.27 | 0.25 | 108.1 | 108.48 | 107.01 | 839003 |
| 1779489600 | 107.47 | 1.3 | 1.22 | 106.46 | 108 | 105.8 | 1222388 |
| 1779403200 | 106.17 | -0.12 | -0.11 | 106.01 | 106.56 | 104.085 | 751797 |
| 1779316800 | 106.29 | 1.23 | 1.17 | 105.32 | 107.285 | 104.51 | 1124207 |
| 1779230400 | 105.06 | 0.45 | 0.43 | 104.5 | 105.4 | 103.7 | 1354857 |
| 1779144000 | 104.61 | 2.02 | 1.97 | 102.94 | 104.73 | 102.775 | 834502 |
| 1778884800 | 102.59 | -1.4 | -1.35 | 104.21 | 104.64 | 102.51 | 1694382 |
| 1778798400 | 103.99 | -1.36 | -1.29 | 104.7 | 105.07 | 103.33 | 1381890 |
| 1778712000 | 105.35 | 0.12 | 0.11 | 104.6 | 105.54 | 104.03 | 710732 |
| 1778625600 | 105.23 | 0.31 | 0.30 | 105.38 | 105.48 | 104 | 755634 |
| 1778539200 | 104.92 | 1.15 | 1.11 | 104.65 | 105.45 | 104.13 | 1039862 |
| 1778280000 | 103.77 | -0.3 | -0.29 | 104.06 | 104.51 | 103.08 | 1085037 |
| 1778193600 | 104.07 | -0.74 | -0.71 | 104.08 | 105.07 | 103.91 | 2001241 |
| 1778107200 | 104.81 | 0.08 | 0.08 | 105.08 | 105.88 | 104.55 | 1498930 |
| 1778020800 | 104.73 | 0.35 | 0.34 | 104.41 | 105.76 | 103.69 | 900117 |
| 1777934400 | 104.38 | -0.07 | -0.07 | 103.93 | 106.04 | 103.53 | 834629 |
| 1777675200 | 104.45 | -0.57 | -0.54 | 106.06 | 106.31 | 102.8 | 1788187 |
| 1777588800 | 105.02 | -0.3 | -0.28 | 106.045 | 106.48 | 104.48 | 1396265 |
| 1777502400 | 105.32 | -0.61 | -0.58 | 105.54 | 106.9 | 105.015 | 1542229 |
| 1777416000 | 105.93 | 4.33 | 4.26 | 102.43 | 106.16 | 101.91 | 1455426 |
| 1777329600 | 101.6 | -0.15 | -0.15 | 101.5 | 102.385 | 101.1 | 1049342 |
| 1777070400 | 101.75 | -0.68 | -0.66 | 102.44 | 102.92 | 101.275 | 859388 |
| 1776984000 | 102.43 | 0.95 | 0.94 | 100.72 | 102.94 | 100.72 | 737954 |
| 1776897600 | 101.48 | -1 | -0.98 | 102.85 | 103.04 | 101.08 | 1110191 |
| 1776811200 | 102.48 | -2.28 | -2.18 | 104.53 | 104.7 | 102.39 | 946099 |
| 1776724800 | 104.76 | 1.36 | 1.32 | 102.97 | 104.95 | 102.575 | 944816 |
| 1776465600 | 103.4 | 3.22 | 3.21 | 100.52 | 103.85 | 100.52 | 1372121 |
| 1776379200 | 100.18 | -1.2 | -1.18 | 101.19 | 101.94 | 99.69 | 1377994 |
| 1776292800 | 101.38 | -0.4 | -0.39 | 101.68 | 101.925 | 100.46 | 951187 |
| 1776206400 | 101.78 | 0.96 | 0.95 | 101.18 | 102.13 | 100.04 | 1054015 |
| 1776120000 | 100.82 | -1.13 | -1.11 | 101.62 | 101.62 | 99.73 | 838831 |
| 1775860800 | 101.95 | 1.11 | 1.10 | 100.96 | 102.335 | 100.73 | 924647 |
| 1775774400 | 100.84 | -1.43 | -1.40 | 101.82 | 102.22 | 100.5 | 1275604 |
| 1775688000 | 102.27 | 1.44 | 1.43 | 101.89 | 102.71 | 101.49 | 1296622 |
| 1775601600 | 100.83 | -0.26 | -0.26 | 101.08 | 102.075 | 100.46 | 1367677 |
| 1775515200 | 101.09 | 0.33 | 0.33 | 100.76 | 102.01 | 100.36 | 1169438 |
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
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
