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 | -3.67 | -4.60476787955 | 79.7 | 81.8 | 76 | 5512362 | 79.59575012 | CS |
| 4 | 5.54 | 7.85927081856 | 70.49 | 83.83 | 67.76 | 7072441 | 77.21667804 | CS |
| 12 | 11.78 | 18.3346303502 | 64.25 | 83.83 | 62.68 | 9507997 | 70.13814978 | CS |
| 26 | 8.34 | 12.3208745753 | 67.69 | 83.83 | 55.28 | 9618241 | 68.4692886 | CS |
| 52 | 24.83 | 48.49609375 | 51.2 | 83.83 | 45.28 | 9267264 | 62.90283869 | CS |
| 156 | 36.45 | 92.0919656392 | 39.58 | 83.83 | 30.6 | 9545297 | 51.68105386 | CS |
| 260 | 28.8 | 60.9781918272 | 47.23 | 83.83 | 27.2 | 10601607 | 44.9553806 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044800 | 81.17 | 2.96 | 3.78 | 79.86 | 81.8 | 78.11 | 7690689 |
| 1780958400 | 78.21 | -1.21 | -1.52 | 79.44 | 80.01 | 78.2 | 4692118 |
| 1780699200 | 79.42 | -0.09 | -0.11 | 79.06 | 80.045 | 78.54 | 5067169 |
| 1780612800 | 79.51 | 0.73 | 0.93 | 80.28 | 80.44 | 78.85 | 4841535 |
| 1780526400 | 78.78 | -1.24 | -1.55 | 79.7 | 79.94 | 78.6 | 5270297 |
| 1780440000 | 80.02 | -1.45 | -1.78 | 81.35 | 81.93 | 79.61 | 5192155 |
| 1780353600 | 81.47 | -1.01 | -1.22 | 81.07 | 81.835 | 79.3 | 7336174 |
| 1780094400 | 82.48 | -0.01 | -0.01 | 82.94 | 83.83 | 82.36 | 8225806 |
| 1780008000 | 82.49 | 0.69 | 0.84 | 80.73 | 83 | 80.34 | 7690133 |
| 1779921600 | 81.8 | 2.41 | 3.04 | 80.71 | 83.755 | 80.71 | 11966870 |
| 1779835200 | 79.39 | 3.25 | 4.27 | 78.195 | 79.59 | 78.01 | 9495669 |
| 1779489600 | 76.14 | 0.49 | 0.65 | 76.03 | 77.1 | 75.51 | 6439313 |
| 1779403200 | 75.65 | 1.53 | 2.06 | 72.9 | 75.7 | 72.61 | 8297849 |
| 1779316800 | 74.12 | 6.36 | 9.39 | 68.59 | 74.95 | 68.16 | 11948837 |
| 1779230400 | 67.76 | -2.48 | -3.53 | 69.25 | 69.25 | 67.76 | 5729559 |
| 1779144000 | 70.24 | 0.01 | 0.01 | 71.66 | 72.53 | 69.48 | 6778182 |
| 1778884800 | 70.23 | -1.32 | -1.84 | 70.53 | 70.98 | 69.555 | 7302852 |
| 1778798400 | 71.55 | 0.5 | 0.70 | 72 | 72.535 | 71.005 | 5877918 |
| 1778712000 | 71.05 | 0.34 | 0.48 | 70.49 | 71.33 | 70.12 | 4530506 |
| 1778625600 | 70.71 | -0.49 | -0.69 | 70.51 | 71 | 70.01 | 5526658 |
| 1778539200 | 71.2 | -2.13 | -2.90 | 73.05 | 73.08 | 71.09 | 6677890 |
| 1778280000 | 73.33 | 0.22 | 0.30 | 73.43 | 73.93 | 72.7 | 5073823 |
| 1778193600 | 73.11 | -0.23 | -0.31 | 74.24 | 74.97 | 72.3 | 8301922 |
| 1778107200 | 73.34 | 2.48 | 3.50 | 74.38 | 74.75 | 72.725 | 9500677 |
| 1778020800 | 70.86 | 2.36 | 3.45 | 68.93 | 71.33 | 68.91 | 8227743 |
| 1777934400 | 68.5 | -0.48 | -0.70 | 68.72 | 70.385 | 67.87 | 8585136 |
| 1777675200 | 68.98 | 0.99 | 1.46 | 68.3 | 70.75 | 67.6 | 9131706 |
| 1777588800 | 67.99 | 1.72 | 2.60 | 67.3 | 68.3259 | 67.05 | 6294428 |
| 1777502400 | 66.269999 | -0.95 | -1.41 | 66.599999 | 67.2 | 65.815 | 8097451 |
| 1777416000 | 67.22 | -0.98 | -1.44 | 67.77 | 68.39 | 66.84 | 7021042 |
| 1777329600 | 68.2 | -0.25 | -0.37 | 68.75 | 69.65 | 68.2 | 6452698 |
| 1777070400 | 68.45 | 0.08 | 0.12 | 68.77 | 69.58 | 67.99 | 6042305 |
| 1776984000 | 68.37 | -0.04 | -0.06 | 68.475 | 70.28 | 67.46 | 8667982 |
| 1776897600 | 68.41 | -1.81 | -2.58 | 70.49 | 70.8 | 68.08 | 7757439 |
| 1776811200 | 70.22 | -0.99 | -1.39 | 70.5 | 71.78 | 69.5924 | 9901062 |
| 1776724800 | 71.21 | -0.51 | -0.71 | 71.045 | 72.25 | 70.59 | 7591944 |
| 1776465600 | 71.72 | 1.83 | 2.62 | 74.4 | 75.02 | 71.32 | 12760751 |
| 1776379200 | 69.89 | -2.1 | -2.92 | 71.76 | 72.925 | 69.67 | 8823735 |
| 1776292800 | 71.99 | 0.29 | 0.40 | 71.56 | 73.4 | 70.87 | 12326803 |
| 1776206400 | 71.7 | 4.65 | 6.94 | 68.6 | 72.18 | 68.0775 | 16223544 |
| 1776120000 | 67.05 | -0.77 | -1.14 | 66.76 | 67.16 | 65.76 | 8545846 |
| 1775860800 | 67.82 | -0.01 | -0.01 | 68.15 | 68.63 | 67.38 | 8035437 |
| 1775774400 | 67.83 | -0.25 | -0.37 | 67.64 | 69.135 | 66.209999 | 11632494 |
| 1775688000 | 68.08 | 2.46 | 3.75 | 73 | 73.5206 | 68.08 | 19580562 |
| 1775601600 | 65.62 | -1.16 | -1.74 | 65.95 | 66.59 | 65.045 | 15995543 |
| 1775515200 | 66.78 | 0.02 | 0.03 | 66.56 | 67.82 | 65.94 | 8183833 |
| 1775169600 | 66.76 | -0.84 | -1.24 | 64.9 | 67.39 | 64.17 | 10341547 |
| 1775083200 | 67.6 | 1.12 | 1.68 | 67.01 | 68.315 | 66.894999 | 12551635 |
| 1774996800 | 66.48 | 3.29 | 5.21 | 63.95 | 67.39 | 63.87 | 17493812 |
| 1774910400 | 63.19 | -1.64 | -2.53 | 64.459999 | 65.06 | 62.945 | 14618800 |
| 1774651200 | 64.83 | -2.03 | -3.04 | 66.03 | 66.655 | 64.47 | 11827462 |
| 1774564800 | 66.86 | -1.13 | -1.66 | 67.38 | 68.025 | 66.521699 | 11108592 |
| 1774478400 | 67.99 | 1.34 | 2.01 | 67.01 | 68.6 | 67.01 | 13236488 |
| 1774392000 | 66.65 | 1.52 | 2.33 | 64 | 66.97 | 63.5411 | 14671056 |
| 1774305600 | 65.129999 | 1.69 | 2.66 | 66.519999 | 66.59 | 65.01 | 17494702 |
| 1774046400 | 63.44 | -1.57 | -2.42 | 64.75 | 64.91 | 62.68 | 17952035 |
| 1773960000 | 65.01 | 1.2 | 1.88 | 62.78 | 65.715 | 62.78 | 12352516 |
| 1773873600 | 63.81 | -1.02 | -1.57 | 64.25 | 65.03 | 63.63 | 11798169 |
| 1773787200 | 64.83 | 3.99 | 6.56 | 63.46 | 65.3194 | 62.85 | 24649754 |
| 1773700800 | 60.84 | 2.06 | 3.50 | 59.37 | 61.105 | 59.14 | 14433216 |
| 1773441600 | 58.78 | 0.84 | 1.45 | 58.59 | 59.05 | 57.7 | 12545179 |
| 1773355200 | 57.94 | -1.2 | -2.03 | 57.53 | 58.47 | 57.2502 | 15011329 |
| 1773268800 | 59.14 | -0.13 | -0.22 | 59.53 | 59.71 | 57.64 | 13689054 |
| 1773182400 | 59.27 | -1.31 | -2.16 | 60.05 | 61.55 | 58.47 | 24282920 |
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
