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 | 6.43 | 4.07426181726 | 157.82 | 167 | 157.63 | 1682541 | 162.16054084 | CS |
| 4 | 9.11 | 5.87211550857 | 155.14 | 167 | 149.14 | 1198103 | 159.48035677 | CS |
| 12 | 21.42 | 14.9968494014 | 142.83 | 167 | 136.13 | 1127957 | 151.05605849 | CS |
| 26 | 16.25 | 10.9797297297 | 148 | 167.19 | 129.59 | 1352395 | 151.78795302 | CS |
| 52 | 50.61 | 44.535374868 | 113.64 | 167.19 | 110.48 | 1315932 | 138.25203475 | CS |
| 156 | 46.62 | 39.6327467483 | 117.63 | 167.19 | 100.47 | 1286470 | 126.57663439 | CS |
| 260 | 46.62 | 39.6327467483 | 117.63 | 167.19 | 100.47 | 1286470 | 126.57663439 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044800 | 166.34 | 2.9 | 1.77 | 165 | 167 | 162.63999 | 1855039 |
| 1780958400 | 163.44 | 3 | 1.87 | 160.49 | 164.1 | 160.47 | 1902078 |
| 1780699200 | 160.44 | 0.31 | 0.19 | 160.27 | 162 | 159.94 | 1611102 |
| 1780612800 | 160.13 | 1.43 | 0.90 | 160.44 | 163 | 159.065 | 2182406 |
| 1780526400 | 158.69999 | 0.83 | 0.53 | 157.82 | 160.01 | 157.63 | 862079 |
| 1780440000 | 157.87 | -2.16 | -1.35 | 160.41999 | 160.46 | 156.82 | 1114429 |
| 1780353600 | 160.03 | 2.04 | 1.29 | 156.8 | 160.41 | 155.99 | 1315689 |
| 1780094400 | 157.99 | -0.97 | -0.61 | 157.75 | 160.28 | 157.6 | 2127528 |
| 1780008000 | 158.96 | -2.55 | -1.58 | 160.19999 | 161.84 | 158.81 | 917275 |
| 1779921600 | 161.51 | 0.81 | 0.50 | 161.83 | 163.1 | 160.4201 | 710437 |
| 1779835200 | 160.69999 | 2.22 | 1.40 | 158.71 | 161.63999 | 158.47999 | 747194 |
| 1779489600 | 158.47999 | 1.29 | 0.82 | 157.46 | 159.86 | 156.37639 | 1261973 |
| 1779403200 | 157.19 | -1.23 | -0.78 | 157.62 | 158.32 | 155.12 | 695267 |
| 1779316800 | 158.41999 | 0.82 | 0.52 | 157.72999 | 159.895 | 155.87 | 1292293 |
| 1779230400 | 157.6 | 0.83 | 0.53 | 156.09 | 157.83 | 154.1245 | 788923 |
| 1779144000 | 156.77 | 1.32 | 0.85 | 155.97 | 157.31 | 154.53 | 650355 |
| 1778884800 | 155.44999 | 1.84 | 1.20 | 154.47999 | 156.9001 | 153.755 | 859202 |
| 1778798400 | 153.61 | -2.19 | -1.41 | 156.04 | 156.68 | 149.13999 | 1078693 |
| 1778712000 | 155.8 | 1.37 | 0.89 | 155.13999 | 156.38 | 153.66999 | 791990 |
| 1778625600 | 154.43 | -1.11 | -0.71 | 154.44999 | 155.33 | 151.485 | 1119681 |
| 1778539200 | 155.54 | -1.15 | -0.73 | 157.32 | 157.32 | 153.94999 | 774206 |
| 1778280000 | 156.69 | 4.83 | 3.18 | 153.22 | 156.99 | 153.22 | 1054435 |
| 1778193600 | 151.86 | 0.62 | 0.41 | 152.94 | 153.69 | 151 | 1095186 |
| 1778107200 | 151.24 | -1.84 | -1.20 | 153.94 | 156.1 | 149.76 | 1388388 |
| 1778020800 | 153.08 | 13.37 | 9.57 | 148.9 | 153.5 | 143.895 | 1946492 |
| 1777934400 | 139.71 | -7.52 | -5.11 | 142.99 | 143.19999 | 136.13 | 2572437 |
| 1777675200 | 147.22999 | -0.66 | -0.45 | 148.59 | 149.5033 | 146.735 | 706692 |
| 1777588800 | 147.88999 | -0.9 | -0.60 | 148.87 | 150.8 | 147.135 | 1286914 |
| 1777502400 | 148.79 | 1.41 | 0.96 | 147.38 | 149.07 | 146.91999 | 1077739 |
| 1777416000 | 147.38 | -0.72 | -0.49 | 148.5 | 149.19999 | 146.74 | 985573 |
| 1777329600 | 148.1 | 0.54 | 0.37 | 147.83 | 149.41 | 147.47999 | 930486 |
| 1777070400 | 147.56 | -2.19 | -1.46 | 148.94 | 149.35499 | 146.86 | 771874 |
| 1776984000 | 149.75 | 1.31 | 0.88 | 148.1 | 150.63999 | 147.78 | 786717 |
| 1776897600 | 148.44 | -2.54 | -1.68 | 151.68 | 152.22 | 148.41999 | 760272 |
| 1776811200 | 150.97999 | 1.67 | 1.12 | 150.49 | 151.775 | 148.58 | 1049703 |
| 1776724800 | 149.31 | 2.01 | 1.36 | 146.34 | 149.38999 | 145 | 920852 |
| 1776465600 | 147.3 | 0.29 | 0.20 | 146.29 | 148.29 | 145.93 | 1256710 |
| 1776379200 | 147.01 | 2.99 | 2.08 | 143.22999 | 147.66999 | 142.91 | 1324681 |
| 1776292800 | 144.02 | -0.89 | -0.61 | 144.22999 | 145.11 | 143.44 | 822718 |
| 1776206400 | 144.91 | 1.03 | 0.72 | 143.52 | 145.11 | 142.4201 | 925382 |
| 1776120000 | 143.88 | 0.82 | 0.57 | 143.54 | 144.54499 | 142.22 | 1076882 |
| 1775860800 | 143.06 | -1.77 | -1.22 | 144.83 | 146.28 | 142.75 | 946758 |
| 1775774400 | 144.83 | -1.79 | -1.22 | 146.47 | 147.88 | 143.44 | 1354618 |
| 1775688000 | 146.62 | 2.09 | 1.45 | 144.99 | 146.955 | 143.705 | 1091430 |
| 1775601600 | 144.53 | -0.94 | -0.65 | 145.54 | 147.51 | 144.315 | 1007854 |
| 1775515200 | 145.47 | -0.34 | -0.23 | 144.87 | 145.585 | 144.26 | 657481 |
| 1775169600 | 145.81 | 1.5 | 1.04 | 143.58 | 147.26 | 143.29394 | 622474 |
| 1775083200 | 144.31 | 1.08 | 0.75 | 142.65 | 146.235 | 142.33 | 917131 |
| 1774996800 | 143.22999 | 1.75 | 1.24 | 143.21 | 145.35 | 141.91 | 1192426 |
| 1774910400 | 141.47999 | 0.26 | 0.18 | 142.96 | 143.6899 | 141.03 | 796064 |
| 1774651200 | 141.22 | -1.44 | -1.01 | 143.99 | 143.99 | 140.68 | 763829 |
| 1774564800 | 142.66 | -0.52 | -0.36 | 141.03 | 144.43 | 141.03 | 721238 |
| 1774478400 | 143.18 | 1.21 | 0.85 | 143.05 | 144.32 | 141.81 | 949724 |
| 1774392000 | 141.97 | 1.43 | 1.02 | 141.54 | 143.6 | 140.63 | 1028095 |
| 1774305600 | 140.54 | -5.81 | -3.97 | 146.47 | 147.44999 | 140.38999 | 2108443 |
| 1774046400 | 146.35 | -0.89 | -0.60 | 146.79 | 147.4 | 144.86 | 1699551 |
| 1773960000 | 147.24 | 2.62 | 1.81 | 144.03 | 148.505 | 143.13999 | 1312832 |
| 1773873600 | 144.62 | 1.46 | 1.02 | 142.83 | 144.69 | 142.7044 | 853581 |
| 1773787200 | 143.16 | 0.37 | 0.26 | 144.1 | 144.99 | 141.6501 | 809007 |
| 1773700800 | 142.79 | 0.24 | 0.17 | 143.5 | 144.845 | 142.71 | 931258 |
| 1773441600 | 142.55 | 0.32 | 0.22 | 143.07 | 145 | 141.6 | 1176725 |
| 1773355200 | 142.22999 | 1.42 | 1.01 | 139.36 | 143.895 | 138.585 | 1744158 |
| 1773268800 | 140.81 | -0.56 | -0.40 | 141.32 | 142.19999 | 139.76 | 1301377 |
| 1773182400 | 141.37 | -3.87 | -2.66 | 144.16 | 145.13 | 141.01 | 1986146 |
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
