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 | -5.51 | -2.6174528526 | 210.51 | 215.39 | 205 | 3179728 | 211.4938613 | CS |
| 4 | -2.05 | -0.990099009901 | 207.05 | 216.15 | 202.39 | 3905618 | 209.52561773 | CS |
| 12 | -25 | -10.8695652174 | 230 | 258.23 | 196.8 | 4417597 | 215.74180163 | CS |
| 26 | -70.45 | -25.5763296424 | 275.45 | 279.41 | 196.8 | 3557194 | 227.3477291 | CS |
| 52 | -43.34 | -17.4518804864 | 248.34 | 281.7 | 196.8 | 3172755 | 241.12905897 | CS |
| 156 | -82.53 | -28.7030918513 | 287.53 | 303.82 | 182.09 | 2888760 | 245.50063058 | CS |
| 260 | 67.46 | 49.0475498037 | 137.54 | 333.96 | 127.12 | 2762022 | 243.98042841 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 205.85 | -4.26 | -2.03 | 210.07 | 210.3 | 205.35 | 2389620 |
| 1743115200 | 210.11 | -0.3 | -0.14 | 210.15 | 212.22 | 207.73 | 2989704 |
| 1743028800 | 210.41 | -1.99 | -0.94 | 211.06 | 213.77 | 208.59 | 2669409 |
| 1742942400 | 212.4 | -0.4 | -0.19 | 214.09 | 214.19 | 210.37 | 3072639 |
| 1742856000 | 212.8 | 1.44 | 0.68 | 214.25 | 215.39 | 211.2562 | 3615095 |
| 1742596800 | 211.36 | 1.11 | 0.53 | 210.51 | 212.56 | 208.39 | 3551795 |
| 1742510400 | 210.25 | -0.01 | -0.00 | 210.24 | 211.65 | 207.5 | 2651173 |
| 1742424000 | 210.26 | -2.52 | -1.18 | 211.98 | 212.49 | 208.65 | 4124392 |
| 1742337600 | 212.78 | 0.18 | 0.08 | 213.6 | 213.6 | 210.53 | 2466965 |
| 1742251200 | 212.6 | 1.86 | 0.88 | 211.37 | 213.78 | 210.85 | 3156862 |
| 1741992000 | 210.74 | 6.65 | 3.26 | 206.84 | 211.92 | 205.11 | 4181427 |
| 1741905600 | 204.09 | -0.87 | -0.42 | 204.06 | 206.82 | 203.2158 | 2456115 |
| 1741819200 | 204.96 | -0.65 | -0.32 | 207.78 | 208.75 | 203.89 | 3316454 |
| 1741732800 | 205.61 | 0.38 | 0.19 | 205.11 | 207.8702 | 202.65 | 4398362 |
| 1741646400 | 205.23 | -6.84 | -3.23 | 209.185 | 211.22 | 204.74 | 5853575 |
| 1741390800 | 212.07 | -2.74 | -1.28 | 213.34 | 215.13 | 209.78 | 5937299 |
| 1741304400 | 214.81 | 4.25 | 2.02 | 210.28 | 216.15 | 209.66 | 5849206 |
| 1741218000 | 210.56 | 4.65 | 2.26 | 205.3 | 211.83 | 204.94 | 5137372 |
| 1741131600 | 205.91 | 0.22 | 0.11 | 205.67 | 208.26 | 202.39 | 5652382 |
| 1741045200 | 205.69 | -2.07 | -1.00 | 209.46 | 209.485 | 204.86 | 3222973 |
| 1740786000 | 207.76 | 2.05 | 1.00 | 207.05 | 208.1 | 204.9401 | 3809156 |
| 1740699600 | 205.71 | -3.73 | -1.78 | 207.94 | 209.99 | 204.145 | 4493309 |
| 1740613200 | 209.44 | -0.97 | -0.46 | 210.07 | 212 | 208.255 | 4746455 |
| 1740526800 | 210.41 | -0.73 | -0.35 | 210.9 | 212.14 | 209.45 | 5209566 |
| 1740440400 | 211.14 | 0.91 | 0.43 | 209.61 | 212.7 | 207.95 | 4868748 |
| 1740181200 | 210.23 | 2.28 | 1.10 | 210.65 | 213.64 | 209.4 | 6215582 |
| 1740094800 | 207.95 | 2.97 | 1.45 | 206.93 | 211.06 | 205.66 | 4717600 |
| 1740008400 | 204.98 | 0.45 | 0.22 | 204.45 | 205.58 | 201.21 | 4571603 |
| 1739922000 | 204.53 | -1.77 | -0.86 | 205.09 | 207.27 | 202.78 | 5582998 |
| 1739576400 | 206.3 | 2.71 | 1.33 | 204.48 | 207.15 | 203.93 | 4791704 |
| 1739490000 | 203.59 | 1.41 | 0.70 | 202.63 | 205.65 | 201.25 | 7198797 |
| 1739403600 | 202.18 | 0.56 | 0.28 | 199.46 | 203.945 | 196.8 | 7207935 |
| 1739317200 | 201.62 | -1.88 | -0.92 | 202.25 | 203.1 | 199.75 | 6509761 |
| 1739230800 | 203.5 | -3.26 | -1.58 | 205.85 | 206.98 | 203 | 7038210 |
| 1738971600 | 206.76 | -3.25 | -1.55 | 210.37 | 210.7925 | 205.79 | 5227381 |
| 1738885200 | 210.01 | -2.12 | -1.00 | 212.82 | 214.31 | 209.1 | 4366957 |
| 1738798800 | 212.13 | -2.88 | -1.34 | 216 | 216.44 | 210.93 | 5112677 |
| 1738712400 | 215.01 | 0.75 | 0.35 | 212.94 | 215.15 | 210.04 | 7519858 |
| 1738626000 | 214.26 | -8.48 | -3.81 | 218 | 219.94 | 214.03 | 5787395 |
| 1738366800 | 222.74 | -0.34 | -0.15 | 223.3 | 227.5 | 222.365 | 4761256 |
| 1738280400 | 223.08 | -0.65 | -0.29 | 225 | 228.99 | 221.34 | 6552761 |
| 1738194000 | 223.73 | -24.11 | -9.73 | 235 | 235.74 | 223 | 11405902 |
| 1738107600 | 247.84 | -2.75 | -1.10 | 257.12 | 258.23 | 247.19 | 4269903 |
| 1738021200 | 250.59 | 4.79 | 1.95 | 247.52 | 250.76 | 246.46 | 2727203 |
| 1737762000 | 245.8 | 1.62 | 0.66 | 245.6 | 247.53 | 245.1 | 1906847 |
| 1737675600 | 244.18 | 0 | 0.00 | 244.18 | 244.18 | 244.18 | 0 |
| 1737589200 | 244.18 | 0.07 | 0.03 | 243.44 | 246.25 | 243.01 | 1971624 |
| 1737502800 | 244.11 | 5.75 | 2.41 | 239.95 | 244.49 | 238.59 | 2333573 |
| 1737157200 | 238.36 | -3.54 | -1.46 | 241.33 | 243.05 | 238.17 | 3035050 |
| 1737070800 | 241.9 | 3.93 | 1.65 | 237.72 | 242.1088 | 234.6 | 3148785 |
| 1736984400 | 237.97 | 0.35 | 0.15 | 238.98 | 241.69 | 232.96 | 4127096 |
| 1736898000 | 237.62 | -2.26 | -0.94 | 242 | 242.15 | 232.045 | 4137110 |
| 1736811600 | 239.88 | 4.81 | 2.05 | 235.05 | 240.97 | 234.01 | 3301587 |
| 1736552400 | 235.07 | -3.02 | -1.27 | 235.55 | 238.71 | 234.5 | 2863061 |
| 1736379600 | 238.09 | -1.01 | -0.42 | 238.61 | 239.39 | 235.5 | 2527727 |
| 1736293200 | 239.1 | 0.9 | 0.38 | 238 | 243.15 | 238 | 2989327 |
| 1736206800 | 238.2 | 3.36 | 1.43 | 234.15 | 240.2301 | 233.7 | 3666802 |
| 1735947600 | 234.84 | 5.03 | 2.19 | 230 | 235.93 | 229.56 | 2380936 |
| 1735861200 | 229.81 | 0.26 | 0.11 | 230.85 | 231.85 | 228.5714 | 2760569 |
| 1735688400 | 229.55 | -0.1 | -0.04 | 230.46 | 232 | 228.665 | 2077921 |
| 1735602000 | 229.65 | -1.45 | -0.63 | 229.47 | 230.56 | 227.58 | 2007685 |
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
