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 | 0.91 | 1.2010030355 | 75.77 | 76.68 | 74.7223 | 2094286 | 75.63710773 | CS |
| 4 | -0.15 | -0.195236235845 | 76.83 | 76.9425 | 73.15 | 2434302 | 74.88386402 | CS |
| 12 | 11.85 | 18.2785747339 | 64.83 | 79.035 | 64.81 | 2036233 | 73.66856833 | CS |
| 26 | 23.695 | 44.7202038313 | 52.985 | 79.035 | 52.065 | 1810679 | 67.04285471 | CS |
| 52 | 25.315 | 49.2845322691 | 51.365 | 79.035 | 48.075 | 1676679 | 60.42338506 | CS |
| 156 | 20.355 | 36.138482024 | 56.325 | 79.035 | 43.55 | 1455624 | 55.81643554 | CS |
| 260 | 17.825 | 30.2862968312 | 58.855 | 79.035 | 37.5975 | 1403280 | 54.22767322 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 76.68 | 1.28 | 1.70 | 75.95 | 77.16 | 74.81 | 2737432 |
| 1735861200 | 75.4 | -0.42 | -0.55 | 76.27 | 76.54 | 74.77 | 3187968 |
| 1735688400 | 75.82 | 0.07 | 0.09 | 75.79 | 76.19 | 75.24 | 2014674 |
| 1735602000 | 75.75 | -0.01 | -0.01 | 75.51 | 76.04 | 74.7223 | 1829725 |
| 1735342800 | 75.76 | -0.18 | -0.24 | 75.43 | 76.28 | 75.25 | 1422637 |
| 1735256400 | 75.94 | -0.29 | -0.38 | 76.32 | 76.32 | 75.5 | 1391078 |
| 1735077840 | 76.23 | 0.8 | 1.06 | 75.57 | 76.25 | 75.31 | 830739 |
| 1734997200 | 75.43 | 0.3 | 0.40 | 74.71 | 75.55 | 74.19 | 2523938 |
| 1734738000 | 75.13 | 0.64 | 0.86 | 74.66 | 75.18 | 73.6981 | 6801972 |
| 1734651600 | 74.49 | 1.3 | 1.78 | 73.63 | 75.07 | 73.43 | 4577177 |
| 1734565200 | 73.19 | -1.65 | -2.20 | 74.57 | 75.3 | 73.15 | 2807040 |
| 1734478800 | 74.84 | 0.08 | 0.11 | 74.43 | 75.68 | 73.88 | 3754716 |
| 1734392400 | 74.76 | 0.52 | 0.70 | 74.81 | 75.66 | 73.52 | 3607898 |
| 1734133200 | 74.24 | 0.1 | 0.14 | 74.4 | 74.4856 | 73.62 | 3294499 |
| 1734046800 | 74.135 | 0.2 | 0.26 | 74.445 | 75.07 | 74.035 | 3251982 |
| 1733960400 | 73.94 | -0.23 | -0.30 | 74.31 | 74.46 | 73.855 | 2424180 |
| 1733874000 | 74.165 | -0.62 | -0.82 | 74.53 | 74.6625 | 73.525 | 3279336 |
| 1733787600 | 74.78 | -1 | -1.32 | 75.815 | 76 | 74.755 | 2339818 |
| 1733528400 | 75.78 | -1.09 | -1.41 | 76.75 | 77.09 | 75.4725 | 2249586 |
| 1733442000 | 76.865 | 1.04 | 1.37 | 75.68 | 77.425 | 75.545 | 3588470 |
| 1733355600 | 75.825 | 0.16 | 0.21 | 75.61 | 76.53 | 74.815 | 4635100 |
| 1733269200 | 75.665 | -0.96 | -1.25 | 77.195 | 77.49 | 75.66 | 3542336 |
| 1733182800 | 76.625 | -1.46 | -1.87 | 78.11 | 78.27 | 76.48 | 3385286 |
| 1732917840 | 78.085 | -0.12 | -0.15 | 78.43 | 78.69 | 77.75 | 1542212 |
| 1732750800 | 78.2 | 0.23 | 0.30 | 78.11 | 79.035 | 78.015 | 3827608 |
| 1732664400 | 77.965 | 1.72 | 2.25 | 76.58 | 78.02 | 76.335 | 3712744 |
| 1732578000 | 76.25 | 0.72 | 0.95 | 76.155 | 76.43 | 75.135 | 5317786 |
| 1732318800 | 75.53 | -0.25 | -0.32 | 76.5 | 76.64255 | 75.475 | 3699802 |
| 1732232400 | 75.775 | 0.42 | 0.56 | 75.265 | 76.38 | 74.8906 | 3386042 |
| 1732146000 | 75.355 | 0.41 | 0.55 | 75.285 | 75.935 | 74.8675 | 3683276 |
| 1732059600 | 74.945 | 0.31 | 0.42 | 74.185 | 75.08495 | 73.7153 | 2150436 |
| 1731973200 | 74.635 | 0.08 | 0.10 | 74.335 | 75.61 | 74.335 | 2798904 |
| 1731714000 | 74.56 | 1.04 | 1.41 | 73.525 | 74.885 | 73.525 | 5162494 |
| 1731627600 | 73.52 | -0.29 | -0.39 | 74.03 | 74.26 | 73.425 | 3492378 |
| 1731541200 | 73.805 | -0.81 | -1.09 | 74.505 | 74.55 | 73.24 | 3294844 |
| 1731454800 | 74.615 | -0.56 | -0.74 | 74.99 | 75.345 | 74.225 | 3078308 |
| 1731368400 | 75.175 | 0.69 | 0.92 | 74.36 | 76.29 | 74.36 | 3857042 |
| 1731109200 | 74.49 | 1.51 | 2.07 | 73 | 74.6725 | 72.645 | 4929248 |
| 1731022800 | 72.98 | -0.05 | -0.07 | 72.76 | 73.47 | 72.345 | 2840582 |
| 1730936400 | 73.03 | 0.06 | 0.08 | 72.835 | 74.165 | 72.29 | 3871878 |
| 1730850000 | 72.975 | 1.76 | 2.47 | 71.215 | 72.98 | 70.795 | 3212868 |
| 1730763600 | 71.215 | -1.18 | -1.63 | 72.085 | 72.355 | 70.215 | 5933854 |
| 1730500800 | 72.395 | -5 | -6.45 | 77.1 | 77.265 | 72.165 | 7733978 |
| 1730414400 | 77.39 | 10.19 | 15.16 | 71 | 78.425 | 70.705 | 12032872 |
| 1730328000 | 67.2 | 0.14 | 0.20 | 67.435 | 67.625 | 66.849999 | 4818034 |
| 1730241600 | 67.065 | -1.1 | -1.61 | 68 | 68 | 67.03 | 5490900 |
| 1730155200 | 68.16 | 0.47 | 0.69 | 67.885 | 68.425 | 67.695 | 3359650 |
| 1729896000 | 67.69 | -1.05 | -1.52 | 69 | 69.12 | 67.675 | 4111818 |
| 1729809600 | 68.735 | 0.26 | 0.38 | 68.52 | 68.85 | 68.355 | 3877914 |
| 1729723200 | 68.475 | 0.98 | 1.46 | 67.4 | 68.525 | 67.385 | 2192086 |
| 1729636800 | 67.49 | -0.03 | -0.04 | 66.885 | 67.63 | 66.754999 | 2022534 |
| 1729550400 | 67.52 | -0.12 | -0.18 | 67.64 | 68.01 | 67.42755 | 2040738 |
| 1729291200 | 67.64 | 0.33 | 0.48 | 67.155 | 67.895 | 66.855 | 2034150 |
| 1729204800 | 67.315 | 0.16 | 0.23 | 67.23 | 67.58 | 66.864999 | 2143522 |
| 1729118400 | 67.16 | 0.48 | 0.72 | 66.795 | 67.275 | 66.705 | 3147128 |
| 1729032000 | 66.68 | 0.73 | 1.11 | 66.5 | 67.315 | 66.3425 | 2230226 |
| 1728945600 | 65.95 | 0.63 | 0.96 | 65.325 | 66.055 | 65.265 | 1594628 |
| 1728686400 | 65.319999 | 0.79 | 1.22 | 64.83 | 65.45 | 64.709999 | 1758714 |
| 1728600000 | 64.53 | -0.5 | -0.76 | 65.105 | 65.525 | 64.3775 | 2308696 |
| 1728513600 | 65.025 | -0.24 | -0.37 | 65.25 | 65.655 | 64.781 | 2718420 |
| 1728427200 | 65.265 | -0.19 | -0.28 | 65.894999 | 65.98 | 65.23 | 4944718 |
| 1728340800 | 65.45 | -0.8 | -1.21 | 66 | 66.03 | 65.345 | 2519798 |
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
