Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.51 | 3.58822326723 | 97.82 | 104.27 | 97.19 | 1662124 | 100.31829146 | CS |
| 4 | -3.87 | -3.67870722433 | 105.2 | 106.92 | 96.43 | 1061064 | 100.95688911 | CS |
| 12 | -0.75 | -0.734717868339 | 102.08 | 109.8899 | 96.43 | 1000694 | 103.67785206 | CS |
| 26 | -5.98 | -5.57264001491 | 107.31 | 115.71 | 92.77 | 1088504 | 103.22307987 | CS |
| 52 | -19.9 | -16.4150787759 | 121.23 | 127.99 | 92.77 | 966255 | 108.92890784 | CS |
| 156 | 36.21 | 55.605036855 | 65.12 | 127.99 | 57.55 | 757392 | 96.43663216 | CS |
| 260 | 20.16 | 24.8367623506 | 81.17 | 127.99 | 44.33 | 766158 | 82.20878226 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782513600 | 101.33 | 1.61 | 1.61 | 100.2 | 101.55 | 98.98 | 2459256 |
| 1782427200 | 99.72 | -2.53 | -2.47 | 102.06 | 104.27 | 98.85 | 2211725 |
| 1782340800 | 102.25 | 2.35 | 2.35 | 100.68 | 103.775 | 99.67 | 1938760 |
| 1782254400 | 99.9 | 1.22 | 1.24 | 99.75 | 101.48 | 99.02 | 1369350 |
| 1782168000 | 98.68 | 0.65 | 0.66 | 97.82 | 99.53 | 97.19 | 1128661 |
| 1781822400 | 98.03 | 0.14 | 0.14 | 97.36 | 98.565 | 96.86 | 1644109 |
| 1781736000 | 97.89 | -1.95 | -1.95 | 98.86 | 99.45 | 96.43 | 836566 |
| 1781649600 | 99.84 | 0.48 | 0.48 | 99.99 | 100.64 | 99.45 | 1125939 |
| 1781563200 | 99.36 | -2.11 | -2.08 | 101.59 | 101.96 | 98.32 | 1016209 |
| 1781304000 | 101.47 | -0.91 | -0.89 | 102.92 | 104.31 | 100.7702 | 881977 |
| 1781217600 | 102.38 | -0.97 | -0.94 | 103.55 | 104.43 | 102.08 | 768710 |
| 1781131200 | 103.35 | -0.84 | -0.81 | 104.37 | 105.255 | 101.44 | 746291 |
| 1781044800 | 104.19 | 3.08 | 3.05 | 102.56 | 104.61 | 101.37 | 780804 |
| 1780958400 | 101.11 | -2.9 | -2.79 | 103.09 | 103.855 | 101.05 | 735012 |
| 1780699200 | 104.01 | 4.17 | 4.18 | 101.34 | 104.78 | 101.21 | 684125 |
| 1780612800 | 99.84 | -3.33 | -3.23 | 104.33 | 105.55 | 99.78 | 1133161 |
| 1780526400 | 103.17 | 1.62 | 1.60 | 101.52 | 103.505 | 101.52 | 699535 |
| 1780440000 | 101.55 | -1.18 | -1.15 | 102.5 | 103.155 | 101.33 | 731200 |
| 1780353600 | 102.73 | -3.12 | -2.95 | 104.82 | 105.82 | 102.52 | 873790 |
| 1780094400 | 105.85 | 0.49 | 0.47 | 105.2 | 106.92 | 105.135 | 854289 |
| 1780008000 | 105.36 | 1.07 | 1.03 | 104.29 | 105.57 | 103.245 | 688673 |
| 1779921600 | 104.29 | -0.62 | -0.59 | 105.42 | 106.49 | 104.1975 | 583893 |
| 1779835200 | 104.91 | -0.05 | -0.05 | 104.47 | 105.59 | 103.61 | 576909 |
| 1779489600 | 104.96 | 0.51 | 0.49 | 105.29 | 106.4 | 104.61 | 668243 |
| 1779403200 | 104.45 | -1.54 | -1.45 | 104.4 | 105.49 | 101.15 | 586376 |
| 1779316800 | 105.99 | 1.23 | 1.17 | 104.97 | 106.855 | 103.99 | 641681 |
| 1779230400 | 104.76 | -1.34 | -1.26 | 106.31 | 106.335 | 101.89 | 695809 |
| 1779144000 | 106.1 | -0.54 | -0.51 | 106.75 | 108.31 | 105.63 | 1133242 |
| 1778884800 | 106.64 | -0.66 | -0.62 | 108.34 | 108.34 | 106.32 | 708517 |
| 1778798400 | 107.3 | -0.19 | -0.18 | 107.77 | 109 | 106.81 | 927933 |
| 1778712000 | 107.49 | -0.59 | -0.55 | 107.56 | 109.8899 | 107.21 | 757788 |
| 1778625600 | 108.08 | 3.26 | 3.11 | 105.44 | 109.75 | 104.28 | 1069210 |
| 1778539200 | 104.82 | -1.28 | -1.21 | 106.14 | 106.795 | 103.77 | 576869 |
| 1778280000 | 106.1 | -1.05 | -0.98 | 107.7 | 108.64 | 105.87 | 967687 |
| 1778193600 | 107.15 | 2.14 | 2.04 | 105.08 | 107.59 | 105.05 | 1329141 |
| 1778107200 | 105.01 | -0.15 | -0.14 | 105.92 | 107.9 | 105 | 1046964 |
| 1778020800 | 105.16 | -1.48 | -1.39 | 106.48 | 106.68 | 103.4 | 1073909 |
| 1777934400 | 106.64 | -0.84 | -0.78 | 106.73 | 109.26 | 106.425 | 1211038 |
| 1777675200 | 107.48 | 7.48 | 7.48 | 104.99 | 109.32 | 101.38 | 1737361 |
| 1777588800 | 100 | -2.61 | -2.54 | 101.93 | 102.84 | 98.275 | 2130196 |
| 1777502400 | 102.61 | 0.92 | 0.90 | 100.91 | 102.86 | 100.9 | 1384642 |
| 1777416000 | 101.69 | 0.77 | 0.76 | 101.94 | 103 | 100.905 | 916297 |
| 1777329600 | 100.92 | -1.06 | -1.04 | 101.57 | 103.19 | 100.77 | 637168 |
| 1777070400 | 101.98 | 0.12 | 0.12 | 102.02 | 102.15 | 98.93 | 1025671 |
| 1776984000 | 101.86 | -0.31 | -0.30 | 102.46 | 102.71 | 101.06 | 670076 |
| 1776897600 | 102.17 | -0.6 | -0.58 | 103.38 | 104.62 | 102.02 | 873709 |
| 1776811200 | 102.77 | -3.5 | -3.29 | 106.58 | 107.15 | 102.74 | 790351 |
| 1776724800 | 106.27 | -0.12 | -0.11 | 106 | 107.095 | 106 | 607124 |
| 1776465600 | 106.39 | 0.9 | 0.85 | 105.79 | 107.485 | 105.6868 | 714598 |
| 1776379200 | 105.49 | 0.25 | 0.24 | 105.25 | 106.87 | 105.25 | 772709 |
| 1776292800 | 105.24 | -1.46 | -1.37 | 106.33 | 107.715 | 104.475 | 874286 |
| 1776206400 | 106.7 | -0.86 | -0.80 | 106.87 | 108.62 | 106.41 | 717754 |
| 1776120000 | 107.56 | 0.31 | 0.29 | 108 | 108.07 | 106.5625 | 987787 |
| 1775860800 | 107.25 | -1.08 | -1.00 | 108.12 | 108.475 | 106.39 | 795565 |
| 1775774400 | 108.33 | 1.52 | 1.42 | 106.24 | 109.345 | 106.24 | 950179 |
| 1775688000 | 106.81 | 1.14 | 1.08 | 106.15 | 108.955 | 106.15 | 1581199 |
| 1775601600 | 105.67 | 0.52 | 0.49 | 105.54 | 107.3399 | 105.14 | 1476943 |
| 1775515200 | 105.15 | 7.76 | 7.97 | 102.08 | 105.67 | 101.3 | 1991840 |
| 1775169600 | 97.39 | 0.01 | 0.01 | 96.5 | 97.63 | 95.59 | 695689 |
| 1775083200 | 97.38 | 0.65 | 0.67 | 96.56 | 97.83 | 95.9 | 805512 |
| 1774996800 | 96.73 | -0.79 | -0.81 | 97.69 | 99.67 | 94.98 | 918131 |
| 1774910400 | 97.52 | -0.05 | -0.05 | 98.08 | 98.6799 | 97.08 | 867065 |
| 1774651200 | 97.57 | -0.17 | -0.17 | 97.5 | 99.05 | 97.055 | 776453 |
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
