Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.95 | -4.57236842105 | 152 | 152.88 | 140.9 | 3405726 | 146.38639203 | CS |
| 4 | 6.04 | 4.34501115028 | 139.01 | 152.88 | 136.4201 | 2750238 | 143.91355267 | CS |
| 12 | 16.31 | 12.6689451608 | 128.74 | 152.88 | 128.13 | 2856163 | 140.83613278 | CS |
| 26 | 8.91 | 6.54473336271 | 136.14 | 165.15 | 122.635 | 3124619 | 142.78387814 | CS |
| 52 | 14.11 | 10.7759279059 | 130.94 | 165.15 | 122.635 | 3004354 | 138.77737734 | CS |
| 156 | 57.93 | 66.4944903581 | 87.12 | 165.15 | 83.1 | 2894481 | 118.33774708 | CS |
| 260 | 49.29 | 51.4724310777 | 95.76 | 165.15 | 72.405 | 2974515 | 106.39749546 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782427200 | 145.34 | 3.9 | 2.76 | 143 | 147.3399 | 141.955 | 3131851 |
| 1782340800 | 141.44 | -1.7 | -1.19 | 143.25 | 144.77 | 140.9 | 3725862 |
| 1782254400 | 143.13999 | -7.07 | -4.71 | 146.84 | 147.28 | 143.09 | 3006186 |
| 1782168000 | 150.21 | -0.45 | -0.30 | 150.72 | 152 | 149.37 | 2799947 |
| 1781822400 | 150.66 | 1.66 | 1.11 | 152 | 152.88 | 150.08 | 4090907 |
| 1781736000 | 149 | 0.19 | 0.13 | 149.81 | 152.76 | 148.665 | 2962357 |
| 1781649600 | 148.81 | 2.29 | 1.56 | 147.11 | 151.58 | 146.495 | 4228958 |
| 1781563200 | 146.52 | 3.45 | 2.41 | 146.26 | 149.57 | 145.22999 | 2510848 |
| 1781304000 | 143.07 | 0.98 | 0.69 | 143.51 | 144.66 | 141.38 | 2213864 |
| 1781217600 | 142.09 | 4.98 | 3.63 | 138.88999 | 142.5999 | 136.4201 | 2057455 |
| 1781131200 | 137.11 | -5.31 | -3.73 | 142.4 | 144.225 | 136.63 | 2952166 |
| 1781044800 | 142.41999 | 3.35 | 2.41 | 140.32 | 142.94 | 138.01 | 2891086 |
| 1780958400 | 139.07 | 0.95 | 0.69 | 138.85 | 140 | 137.86 | 1599758 |
| 1780699200 | 138.12 | -3.94 | -2.77 | 140.93 | 141.16 | 137.29 | 2233324 |
| 1780612800 | 142.06 | 1.18 | 0.84 | 141.44 | 142.775 | 140.72 | 1838881 |
| 1780526400 | 140.88 | -1.15 | -0.81 | 140.37 | 143.12 | 140.04 | 2242444 |
| 1780440000 | 142.03 | 0.38 | 0.27 | 141.5 | 143.49 | 140.06 | 2259830 |
| 1780353600 | 141.65 | -2.17 | -1.51 | 140.66 | 142.6 | 140.11 | 2038530 |
| 1780094400 | 143.82 | 2.03 | 1.43 | 142.25 | 145.565 | 141.385 | 3844634 |
| 1780008000 | 141.79 | 2.07 | 1.48 | 139.01 | 142.6099 | 137.94 | 2757088 |
| 1779921600 | 139.72 | -1.25 | -0.89 | 141.81 | 142.38 | 139.395 | 2388986 |
| 1779835200 | 140.97 | 4.55 | 3.34 | 137.75 | 141.16999 | 136.81 | 2684705 |
| 1779489600 | 136.41999 | 1.52 | 1.13 | 136.11 | 137.495 | 134.555 | 2951402 |
| 1779403200 | 134.9 | 2.04 | 1.54 | 131.54 | 135.13 | 130.84 | 3638711 |
| 1779316800 | 132.86 | 2.21 | 1.69 | 131.36 | 133.97 | 129.4301 | 3295369 |
| 1779230400 | 130.65 | -1.57 | -1.19 | 130.75 | 133.01 | 128.13 | 4045128 |
| 1779144000 | 132.22 | -0.83 | -0.62 | 132.68 | 133.26 | 130.9475 | 2107129 |
| 1778884800 | 133.05 | -4.83 | -3.50 | 135.41999 | 135.41999 | 131.16999 | 3174290 |
| 1778798400 | 137.88 | 0.12 | 0.09 | 137.4 | 138.97999 | 136.93539 | 2119229 |
| 1778712000 | 137.76 | 0.48 | 0.35 | 136.71 | 138.46 | 135.1 | 2964887 |
| 1778625600 | 137.28 | -2.15 | -1.54 | 138.86 | 139 | 134.5 | 3422961 |
| 1778539200 | 139.43 | -1.88 | -1.33 | 141.3 | 141.5 | 139.09 | 2488367 |
| 1778280000 | 141.31 | 0.22 | 0.16 | 142.57 | 142.9 | 139.495 | 2534035 |
| 1778193600 | 141.09 | -6.9 | -4.66 | 147.94999 | 147.94999 | 139.85 | 3938666 |
| 1778107200 | 147.99 | 9.61 | 6.94 | 141.4 | 149.47 | 141.4 | 5844437 |
| 1778020800 | 138.38 | 2.92 | 2.16 | 138.32 | 140.66999 | 136.9 | 4135610 |
| 1777934400 | 135.46 | -1.99 | -1.45 | 137 | 139.4732 | 135.43 | 3317499 |
| 1777675200 | 137.44999 | -2.99 | -2.13 | 141.03 | 141.03 | 137.22999 | 2760671 |
| 1777588800 | 140.44 | 3.88 | 2.84 | 137.26 | 140.9 | 137.26 | 2737667 |
| 1777502400 | 136.56 | -1.86 | -1.34 | 138.69 | 139.1 | 136.34 | 2866752 |
| 1777416000 | 138.41999 | -3.05 | -2.16 | 140.37 | 140.79 | 138.08 | 1779526 |
| 1777329600 | 141.47 | 0.12 | 0.08 | 141.51 | 142.69999 | 139.58 | 2596220 |
| 1777070400 | 141.35 | -1.09 | -0.77 | 141.8 | 142.47999 | 140.2079 | 2455990 |
| 1776984000 | 142.44 | -0.33 | -0.23 | 142 | 143.155 | 139.49 | 2660554 |
| 1776897600 | 142.77 | -2.06 | -1.42 | 146.35 | 147.03 | 142.55 | 2260478 |
| 1776811200 | 144.83 | -1.94 | -1.32 | 147.06 | 148.49 | 144.305 | 1707452 |
| 1776724800 | 146.77 | 0.42 | 0.29 | 145.44999 | 147.07499 | 144.97999 | 2223161 |
| 1776465600 | 146.35 | 5.98 | 4.26 | 142.555 | 147.375 | 142.12 | 3830588 |
| 1776379200 | 140.37 | -0.03 | -0.02 | 140.68 | 141.76 | 139.35499 | 3273270 |
| 1776292800 | 140.4 | -4.16 | -2.88 | 143.38 | 144.4 | 140.13 | 2565844 |
| 1776206400 | 144.56 | 0.1 | 0.07 | 145.43 | 145.871 | 143.24 | 1984064 |
| 1776120000 | 144.46 | 0.69 | 0.48 | 143.41 | 144.5 | 141.88 | 2607110 |
| 1775860800 | 143.77 | -0.9 | -0.62 | 145.63999 | 145.77 | 143.66999 | 2030412 |
| 1775774400 | 144.66999 | 2.01 | 1.41 | 142.435 | 145.41 | 142.29499 | 2344893 |
| 1775688000 | 142.66 | 8.02 | 5.96 | 141.36 | 145 | 140.63 | 4751611 |
| 1775601600 | 134.63999 | 1.98 | 1.49 | 131.75 | 134.91 | 131.43 | 3021595 |
| 1775515200 | 132.66 | 0.96 | 0.73 | 130.97 | 132.82 | 130.4075 | 2898553 |
| 1775169600 | 131.69999 | -0.67 | -0.51 | 128.74 | 133.25 | 128.315 | 2138957 |
| 1775083200 | 132.37 | 1.35 | 1.03 | 132.15 | 134.4 | 131.44 | 2899121 |
| 1774996800 | 131.02 | 7.72 | 6.26 | 126.16 | 131.26 | 125.3 | 4925524 |
| 1774910400 | 123.3 | -2.1 | -1.67 | 126.635 | 126.83 | 122.635 | 2987461 |
| 1774651200 | 125.4 | -0.91 | -0.72 | 123.82 | 127.625 | 123.42 | 3482606 |
| 1774564800 | 126.31 | -4.55 | -3.48 | 129.16 | 130.52 | 125.97 | 2483988 |
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
