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 | -9.23 | -3.84663471557 | 239.95 | 243.07 | 228.655 | 340771 | 233.67518072 | CS |
| 4 | -16.69 | -6.7458873934 | 247.41 | 257 | 228.655 | 694364 | 245.24175273 | CS |
| 12 | 37.62 | 19.4821336095 | 193.1 | 257 | 187.64 | 654863 | 229.22372236 | CS |
| 26 | 45.16 | 24.3371416254 | 185.56 | 257 | 179.55 | 609282 | 214.31598559 | CS |
| 52 | -58.25 | -20.1578018479 | 288.97 | 317.5 | 169.43 | 623734 | 225.89674429 | CS |
| 156 | -439.6 | -65.5806182122 | 670.32 | 675.34 | 168.5925 | 620741 | 274.01667313 | CS |
| 260 | 17.02 | 7.96443612541 | 213.7 | 727.5 | 151.97 | 514863 | 312.30823602 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 230.72 | 1.56 | 0.68 | 230.41 | 231.97 | 227.73 | 374277 |
| 1735861200 | 229.16 | -4.66 | -1.99 | 236.14 | 236.14 | 228.655 | 421054 |
| 1735688400 | 233.82 | -0.86 | -0.37 | 235.27 | 235.92 | 231.93 | 298192 |
| 1735602000 | 234.68 | -3.79 | -1.59 | 236.09 | 236.09 | 231.58 | 324309 |
| 1735342800 | 238.47 | -2.71 | -1.12 | 239.95 | 243.07 | 236.9 | 319528 |
| 1735256400 | 241.18 | -1.29 | -0.53 | 241.05 | 243.67 | 240.03 | 298315 |
| 1735077840 | 242.47 | -1.33 | -0.55 | 243.09 | 243.8399 | 241.69 | 240651 |
| 1734997200 | 243.8 | -4.46 | -1.80 | 246.87 | 247.45 | 243.195 | 277155 |
| 1734738000 | 248.26 | 1.46 | 0.59 | 242.77 | 250.58 | 242.53 | 1260419 |
| 1734651600 | 246.8 | 7.69 | 3.22 | 244.02 | 253.08 | 243.3 | 637321 |
| 1734565200 | 239.11 | -8.81 | -3.55 | 247.5 | 249.801 | 239 | 702197 |
| 1734478800 | 247.92 | 4.55 | 1.87 | 245.29 | 249.94 | 245.29 | 489332 |
| 1734392400 | 243.37 | -1.27 | -0.52 | 244.47 | 245.84 | 242.81 | 545179 |
| 1734133200 | 244.64 | -5.43 | -2.17 | 249.51 | 251.1001 | 244.36 | 767487 |
| 1734046800 | 250.07 | -2.93 | -1.16 | 250.52 | 251.25 | 247.01 | 691157 |
| 1733960400 | 253 | 2.91 | 1.16 | 252.6 | 257 | 250.46 | 878800 |
| 1733874000 | 250.09 | 2.89 | 1.17 | 248.08 | 251.52 | 245.37 | 873972 |
| 1733787600 | 247.2 | 1.75 | 0.71 | 245.84 | 251.6 | 242.19 | 1490832 |
| 1733528400 | 245.45 | 5.08 | 2.11 | 247.41 | 252.4 | 243.57 | 1982657 |
| 1733442000 | 240.37 | -1.54 | -0.64 | 243 | 244.23 | 239 | 1124907 |
| 1733355600 | 241.91 | 1.4 | 0.58 | 242.06 | 243.3699 | 239.59 | 933590 |
| 1733269200 | 240.51 | -3.28 | -1.35 | 245 | 245.13 | 239.69 | 602381 |
| 1733182800 | 243.79 | -0.13 | -0.05 | 244.57 | 246.02 | 242.42 | 695537 |
| 1732917840 | 243.92 | -1.87 | -0.76 | 247 | 247 | 243.91 | 275090 |
| 1732750800 | 245.79 | -2.88 | -1.16 | 248.26 | 248.445 | 242.8 | 433942 |
| 1732664400 | 248.67 | -0.49 | -0.20 | 248.16 | 248.85 | 242.84 | 582778 |
| 1732578000 | 249.16 | 3.89 | 1.59 | 249.2 | 250.67 | 246.73 | 728204 |
| 1732318800 | 245.27 | 0.05 | 0.02 | 244.37 | 247.12 | 242.94 | 422931 |
| 1732232400 | 245.22 | 10.72 | 4.57 | 235.42 | 245.715 | 234.95 | 742634 |
| 1732146000 | 234.5 | 6.9 | 3.03 | 228.48 | 235.26 | 226.28 | 526305 |
| 1732059600 | 227.6 | -5.8 | -2.49 | 230.89 | 230.89 | 226.56 | 501079 |
| 1731973200 | 233.4 | -1.89 | -0.80 | 234.31 | 235.53 | 230.8229 | 558292 |
| 1731714000 | 235.29 | -9.57 | -3.91 | 241.15 | 243.27 | 233.16 | 851811 |
| 1731627600 | 244.86 | -3.84 | -1.54 | 248.5 | 249.27 | 242.75 | 684812 |
| 1731541200 | 248.7 | 2.95 | 1.20 | 245.8 | 249.5 | 243.7173 | 666924 |
| 1731454800 | 245.75 | 2.5 | 1.03 | 244.21 | 248.04 | 243.16 | 672550 |
| 1731368400 | 243.25 | 9.8 | 4.20 | 237.28 | 247.29 | 237.14 | 880235 |
| 1731109200 | 233.45 | 0.53 | 0.23 | 234 | 236.94 | 230.19 | 791510 |
| 1731022800 | 232.92 | 30.23 | 14.91 | 230.61 | 240 | 223.02 | 1411299 |
| 1730936400 | 202.69 | 10.47 | 5.45 | 200 | 203.3 | 197.93 | 1384545 |
| 1730850000 | 192.22 | 2.92 | 1.54 | 189.16 | 192.22 | 188.05 | 642642 |
| 1730763600 | 189.3 | 0.08 | 0.04 | 188.01 | 191.31 | 187.64 | 493286 |
| 1730500800 | 189.22 | 0.57 | 0.30 | 188.4 | 191.35 | 187.67 | 568832 |
| 1730414400 | 188.65 | -0.46 | -0.24 | 188.97 | 191.98 | 188.34 | 843205 |
| 1730328000 | 189.11 | -4.77 | -2.46 | 192.33 | 195.07 | 188.97 | 340646 |
| 1730241600 | 193.88 | 2.59 | 1.35 | 191.12 | 195.76 | 191.12 | 1029886 |
| 1730155200 | 191.29 | -0.23 | -0.12 | 193.55 | 195.01 | 190.87 | 259469 |
| 1729896000 | 191.52 | 0.54 | 0.28 | 191.5 | 194.85 | 190.59 | 375572 |
| 1729809600 | 190.98 | -2.18 | -1.13 | 194.37 | 195.05 | 190.67 | 263331 |
| 1729723200 | 193.16 | -4.79 | -2.42 | 197.47 | 198.93 | 192.21 | 277087 |
| 1729636800 | 197.95 | -2.03 | -1.02 | 199.45 | 200.0123 | 196.7 | 247855 |
| 1729550400 | 199.98 | -1.6 | -0.79 | 200.63 | 202.12 | 199.57 | 259487 |
| 1729291200 | 201.58 | 3.13 | 1.58 | 199.7 | 202.47 | 199.2101 | 462967 |
| 1729204800 | 198.45 | -1 | -0.50 | 199.54 | 200.66 | 196.96 | 309779 |
| 1729118400 | 199.45 | 0.96 | 0.48 | 198.6 | 204.55 | 198.48 | 1031575 |
| 1729032000 | 198.49 | 0.49 | 0.25 | 197.06 | 201.17 | 196.27 | 563934 |
| 1728945600 | 198 | 2.97 | 1.52 | 195.85 | 199.21 | 194.65 | 684441 |
| 1728686400 | 195.03 | 2.26 | 1.17 | 193.1 | 196.02 | 193.1 | 703281 |
| 1728600000 | 192.77 | -1.38 | -0.71 | 191.99 | 194.14 | 191.5172 | 344062 |
| 1728513600 | 194.15 | -1.03 | -0.53 | 195.52 | 196.21 | 193 | 421169 |
| 1728427200 | 195.18 | 2.19 | 1.13 | 193.1 | 195.86 | 191.58 | 437535 |
| 1728340800 | 192.99 | -5.36 | -2.70 | 197.41 | 198.52 | 191.93 | 370873 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
