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 | 9.03614457831 | 33.2 | 37.5 | 32.25 | 405364 | 35.31368637 | DR |
| 4 | -7.89 | -17.8952143343 | 44.09 | 48.44 | 32.25 | 336692 | 38.55357268 | DR |
| 12 | 6.55 | 22.0910623946 | 29.65 | 51.69 | 29.3 | 259034 | 39.36347381 | DR |
| 26 | 19.455 | 116.183935503 | 16.745 | 51.69 | 13.78 | 165418 | 33.85209389 | DR |
| 52 | 16.43 | 83.1057157309 | 19.77 | 51.69 | 13.78 | 121750 | 28.67333127 | DR |
| 156 | 31.39 | 652.598752599 | 4.81 | 51.69 | 3.88 | 67774 | 21.6228925 | DR |
| 260 | 30.69 | 556.987295826 | 5.51 | 51.69 | 2.54 | 57967 | 16.42224141 | DR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 36.2 | -0.05 | -0.14 | 37.55 | 38.15 | 35.92 | 234696 |
| 1737675600 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1737589200 | 36.25 | 0.17 | 0.47 | 36.68 | 37.5 | 35.98 | 309609 |
| 1737502800 | 36.08 | 3.1 | 9.40 | 33.405 | 36.2 | 32.909999 | 588889 |
| 1737157200 | 32.979999 | -0.35 | -1.05 | 33.2 | 33.7621 | 32.25 | 317594 |
| 1737070800 | 33.33 | -2.02 | -5.71 | 35.39 | 35.39 | 33.119999 | 246104 |
| 1736984400 | 35.35 | -0.72 | -2.00 | 37.69 | 37.69 | 34.8538 | 164827 |
| 1736898000 | 36.07 | 2.14 | 6.31 | 34.67 | 36.75 | 34.23 | 279189 |
| 1736811600 | 33.93 | -3.02 | -8.17 | 36.64 | 36.64 | 33.71 | 321633 |
| 1736552400 | 36.95 | -0.5 | -1.34 | 38.35 | 38.4593 | 36 | 434026 |
| 1736379600 | 37.45 | -5.17 | -12.13 | 40.5 | 40.69 | 36.7562 | 1059816 |
| 1736293200 | 42.62 | -0.95 | -2.18 | 43.902 | 43.98 | 41.7 | 272838 |
| 1736206800 | 43.57 | -1.08 | -2.42 | 45.56 | 46 | 43.33 | 298342 |
| 1735947600 | 44.65 | -2.35 | -5.00 | 47.545 | 48.44 | 43.3 | 331609 |
| 1735861200 | 47 | 4.09 | 9.53 | 43.48 | 47.94 | 42.9786 | 399099 |
| 1735688400 | 42.91 | -0.16 | -0.37 | 42.59 | 43.99 | 42.13 | 132094 |
| 1735602000 | 43.07 | -1.43 | -3.21 | 43.57 | 43.9 | 42.52 | 105228 |
| 1735342800 | 44.5 | -0.19 | -0.43 | 44.09 | 44.5 | 43.2 | 126167 |
| 1735256400 | 44.69 | -1.2 | -2.61 | 46.27 | 46.34 | 44.2388 | 93387 |
| 1735077840 | 45.89 | 1.39 | 3.12 | 45.49 | 46.42 | 44.76 | 58326 |
| 1734997200 | 44.5 | 2.23 | 5.28 | 42.33 | 44.98 | 41.6078 | 149115 |
| 1734738000 | 42.27 | -0.21 | -0.49 | 41.09 | 42.95 | 40.72 | 226659 |
| 1734651600 | 42.48 | -0.37 | -0.86 | 43.99 | 45.7679 | 42.06 | 320593 |
| 1734565200 | 42.85 | -3.97 | -8.48 | 46.385 | 46.81 | 42.7 | 381945 |
| 1734478800 | 46.82 | -2.36 | -4.80 | 48.09 | 48.539 | 45.65 | 306902 |
| 1734392400 | 49.18 | -0.05 | -0.10 | 49.14 | 51.69 | 48.07 | 352991 |
| 1734133200 | 49.23 | 1.38 | 2.88 | 48.126 | 49.65 | 47.69 | 225457 |
| 1734046800 | 47.85 | 0.48 | 1.01 | 47.99 | 49.72 | 47.01 | 226129 |
| 1733960400 | 47.37 | 1.6 | 3.50 | 45.7193 | 47.48 | 43.6 | 267672 |
| 1733874000 | 45.77 | 0.23 | 0.51 | 45.61 | 46.58 | 43.7775 | 283629 |
| 1733787600 | 45.54 | -0.96 | -2.06 | 46.935 | 47.17 | 44.5699 | 256774 |
| 1733528400 | 46.5 | 1.5 | 3.33 | 45.77 | 46.87 | 44.74 | 355966 |
| 1733442000 | 45 | 4.19 | 10.27 | 40.64 | 45.06 | 40.465 | 303615 |
| 1733355600 | 40.81 | -1.33 | -3.16 | 42.3 | 42.3 | 39.68 | 257206 |
| 1733269200 | 42.14 | 1.62 | 4.00 | 40.73 | 44.19 | 40.73 | 299973 |
| 1733182800 | 40.52 | 0.54 | 1.35 | 40.75 | 41.49 | 39.8 | 141186 |
| 1732917840 | 39.98 | 1.69 | 4.41 | 38.7 | 40.08 | 38.09 | 132886 |
| 1732750800 | 38.29 | -0.77 | -1.97 | 39.29 | 39.86 | 37.402 | 154913 |
| 1732664400 | 39.06 | 0.89 | 2.33 | 38.42 | 40.6 | 38.42 | 156869 |
| 1732578000 | 38.17 | 1.88 | 5.18 | 36.3 | 38.538 | 36 | 303897 |
| 1732318800 | 36.29 | 0.38 | 1.06 | 36.38 | 37.25 | 35.0354 | 92598 |
| 1732232400 | 35.91 | -0.73 | -1.99 | 37.15 | 37.98 | 35.35 | 172261 |
| 1732146000 | 36.64 | -0.13 | -0.35 | 36.36 | 36.88 | 35.3371 | 101374 |
| 1732059600 | 36.77 | -0.05 | -0.14 | 36.2954 | 37.09 | 35.25 | 144959 |
| 1731973200 | 36.82 | 2.59 | 7.57 | 34.49 | 37.4 | 34.4 | 226403 |
| 1731714000 | 34.23 | -0.53 | -1.52 | 34.76 | 35.45 | 33.33 | 160787 |
| 1731627600 | 34.76 | 1.29 | 3.85 | 33.705 | 35.295 | 32.71 | 170388 |
| 1731541200 | 33.47 | 0.84 | 2.57 | 32.775599 | 33.89 | 32.479999 | 128222 |
| 1731454800 | 32.63 | 1.36 | 4.35 | 31.23 | 32.848 | 30.96 | 114347 |
| 1731368400 | 31.27 | -0.73 | -2.28 | 31.7 | 31.9225 | 29.3 | 249910 |
| 1731109200 | 32 | 0 | 0.00 | 32.57 | 32.97 | 30.8921 | 242021 |
| 1731022800 | 32 | -0.64 | -1.96 | 32.63 | 32.799999 | 30.83 | 192880 |
| 1730936400 | 32.64 | 0.38 | 1.18 | 32.79 | 34.18 | 31.94 | 253884 |
| 1730850000 | 32.259999 | 0.76 | 2.41 | 31.9 | 32.314999 | 31.16 | 234603 |
| 1730763600 | 31.5 | 0.38 | 1.22 | 31.11 | 32.295299 | 30.85 | 241854 |
| 1730500800 | 31.12 | 2.02 | 6.94 | 29.65 | 32.097499 | 29.5 | 618192 |
| 1730414400 | 29.1 | 1.3 | 4.68 | 27.96 | 29.17 | 27.55 | 248820 |
| 1730328000 | 27.8 | 0.52 | 1.91 | 27.55 | 28.755 | 27.33 | 237656 |
| 1730241600 | 27.28 | 0.8 | 3.02 | 26.434 | 27.59 | 25.96 | 170008 |
| 1730155200 | 26.48 | -0.08 | -0.30 | 26.51 | 28.5476 | 25.91 | 207959 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
