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 | -4.02 | -5.07896399242 | 79.15 | 80.92 | 74.97 | 1722803 | 77.85106701 | CS |
| 4 | -14.61 | -16.2803655003 | 89.74 | 90.23 | 74.97 | 1266332 | 83.02408232 | CS |
| 12 | -3.93 | -4.97090817101 | 79.06 | 90.535 | 74.97 | 1074719 | 83.59337742 | CS |
| 26 | 0.11 | 0.146627565982 | 75.02 | 90.535 | 62.54 | 1260285 | 75.85456567 | CS |
| 52 | 12.97 | 20.8655083655 | 62.16 | 90.535 | 62.16 | 1175485 | 76.18556557 | CS |
| 156 | 24.08 | 47.1694417238 | 51.05 | 90.535 | 49.51 | 1194373 | 69.53024413 | CS |
| 260 | 24.08 | 47.1694417238 | 51.05 | 90.535 | 49.51 | 1194373 | 69.53024413 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1731541200 | 75.3 | -0.9 | -1.18 | 77.1 | 77.16 | 75.14 | 1432449 |
| 1731454800 | 76.2 | -2.16 | -2.76 | 77.82 | 78.015 | 76.16 | 1470896 |
| 1731368400 | 78.36 | -0.69 | -0.87 | 79.58 | 80.05 | 78.19 | 1361236 |
| 1731109200 | 79.05 | -0.07 | -0.09 | 79.2 | 80.22 | 78.75 | 1494458 |
| 1731022800 | 79.12 | -5.16 | -6.12 | 77.04 | 80.92 | 75.11 | 2843827 |
| 1730936400 | 84.28 | -1.32 | -1.54 | 85.36 | 85.42 | 81.155 | 2289315 |
| 1730850000 | 85.6 | 1.48 | 1.76 | 83.58 | 85.74 | 83.49 | 722598 |
| 1730763600 | 84.12 | 0.33 | 0.39 | 83.89 | 85.68 | 83.87 | 980249 |
| 1730500800 | 83.79 | 0.46 | 0.55 | 84.12 | 84.87 | 83.28 | 998015 |
| 1730414400 | 83.33 | -0.7 | -0.83 | 83.61 | 84.32 | 83.04 | 593707 |
| 1730328000 | 84.03 | 0.14 | 0.17 | 83.17 | 84.86 | 83.02 | 1026745 |
| 1730241600 | 83.89 | -3.09 | -3.55 | 85 | 85.1925 | 83.52 | 2257001 |
| 1730155200 | 86.98 | 1.49 | 1.74 | 86.31 | 87.55 | 86.31 | 1062753 |
| 1729896000 | 85.49 | -2.39 | -2.72 | 87 | 88.03 | 85.43 | 1233030 |
| 1729809600 | 87.88 | 1.22 | 1.41 | 86.81 | 88.05 | 86.18 | 1039616 |
| 1729723200 | 86.66 | -0.78 | -0.89 | 86.81 | 87.815 | 85.89 | 1111326 |
| 1729636800 | 87.44 | -0.71 | -0.81 | 86.89 | 87.47 | 86.15 | 972822 |
| 1729550400 | 88.15 | -1.86 | -2.07 | 89.98 | 89.98 | 87.89 | 916083 |
| 1729291200 | 90.01 | 1.14 | 1.28 | 89.49 | 90.2 | 88.595 | 690990 |
| 1729204800 | 88.87 | -1.12 | -1.24 | 89.74 | 90.23 | 88.405 | 778936 |
| 1729118400 | 89.99 | 1.03 | 1.16 | 89.7 | 90.28 | 89.1517 | 655437 |
| 1729032000 | 88.96 | -0.1 | -0.11 | 89.34 | 90.5 | 88.79 | 815588 |
| 1728945600 | 89.06 | 1.08 | 1.23 | 88.25 | 89.22 | 87.72 | 561194 |
| 1728686400 | 87.98 | 0.68 | 0.78 | 87.4 | 88.425 | 87.4 | 611306 |
| 1728600000 | 87.3 | -1.05 | -1.19 | 87.48 | 87.81 | 86.8 | 699294 |
| 1728513600 | 88.35 | 1.15 | 1.32 | 88.2 | 88.64 | 87.43 | 751901 |
| 1728427200 | 87.2 | 0.44 | 0.51 | 87.08 | 87.87 | 86.12 | 888983 |
| 1728340800 | 86.76 | -0.08 | -0.09 | 86.07 | 87 | 84.79 | 982593 |
| 1728081600 | 86.84 | -0.96 | -1.09 | 87.98 | 88.21 | 85.71 | 942471 |
| 1727995200 | 87.8 | 0.18 | 0.21 | 87.235 | 88.23 | 86.4281 | 1010223 |
| 1727908800 | 87.62 | -1.03 | -1.16 | 88 | 88.71 | 87.385 | 900183 |
| 1727822400 | 88.65 | -0.88 | -0.98 | 89.87 | 90.535 | 87.843639 | 698860 |
| 1727735520 | 89.53 | 0.93 | 1.05 | 88.31 | 89.69 | 88.18 | 858545 |
| 1727476800 | 88.6 | 0.92 | 1.05 | 88.98 | 89.57 | 87.95 | 651106 |
| 1727390400 | 87.68 | 1.22 | 1.41 | 87.66 | 88.99 | 86.98 | 701524 |
| 1727304000 | 86.46 | -1.09 | -1.25 | 87.04 | 87.44 | 85.91 | 815374 |
| 1727217600 | 87.55 | 0.52 | 0.60 | 86.99 | 87.94 | 86.7 | 841092 |
| 1727131200 | 87.03 | 0.46 | 0.53 | 87.51 | 88.22 | 85.93 | 964081 |
| 1726872000 | 86.57 | -1.34 | -1.52 | 87.24 | 87.72 | 86.43 | 3087010 |
| 1726785600 | 87.91 | 3 | 3.53 | 86.39 | 88.11 | 85.51 | 1621900 |
| 1726699200 | 84.91 | -0.18 | -0.21 | 85.58 | 86.905 | 84.58 | 1174869 |
| 1726612800 | 85.09 | 0.99 | 1.18 | 84.88 | 85.84 | 84.18 | 1126464 |
| 1726526400 | 84.1 | 0.94 | 1.13 | 83.59 | 84.61 | 83.24 | 901930 |
| 1726267200 | 83.16 | 2.03 | 2.50 | 82.29 | 83.45 | 82.26 | 943469 |
| 1726180800 | 81.13 | 1.75 | 2.20 | 79.82 | 81.245 | 78.84 | 702949 |
| 1726094400 | 79.38 | -0.53 | -0.66 | 79.07 | 79.45 | 77.195 | 898323 |
| 1726008000 | 79.91 | 2 | 2.57 | 77.94 | 80.25 | 77.74 | 1407220 |
| 1725921600 | 77.91 | 0.51 | 0.66 | 77.61 | 78.85 | 77.3025 | 1280082 |
| 1725662400 | 77.4 | 0.97 | 1.27 | 77.97 | 79.085 | 77.15 | 1439465 |
| 1725576000 | 76.43 | -0.61 | -0.79 | 76.81 | 77.555 | 76.285 | 564230 |
| 1725489600 | 77.04 | -0.31 | -0.40 | 76.83 | 77.38 | 76.55 | 462326 |
| 1725403200 | 77.35 | -2.06 | -2.59 | 79.705 | 79.99 | 76.88 | 921356 |
| 1725057600 | 79.41 | 0.87 | 1.11 | 79.23 | 79.84 | 78.41 | 1759694 |
| 1724971200 | 78.54 | -0.41 | -0.52 | 79.17 | 79.85 | 78.04 | 507818 |
| 1724884800 | 78.95 | -0.35 | -0.44 | 78.85 | 79.525 | 78.34 | 856358 |
| 1724798400 | 79.3 | -1.62 | -2.00 | 80.22 | 80.22 | 79.12 | 918749 |
| 1724712000 | 80.92 | -0.46 | -0.57 | 82 | 82.245 | 80.895 | 809151 |
| 1724452800 | 81.38 | 2.85 | 3.63 | 78.9 | 81.52 | 78.88 | 1263742 |
| 1724366400 | 78.53 | -0.53 | -0.67 | 79.06 | 79.14 | 77.82 | 869806 |
| 1724280000 | 79.06 | 1.88 | 2.44 | 77.84 | 79.11 | 77.11 | 1189208 |
| 1724193600 | 77.18 | 0.13 | 0.17 | 77.24 | 77.925 | 76.71 | 959072 |
| 1724107200 | 77.05 | -0.02 | -0.03 | 77.73 | 78.14 | 76.41 | 1146629 |
| 1723848000 | 77.07 | -0.4 | -0.52 | 77.62 | 78.22 | 76.8 | 1060758 |
| 1723761600 | 77.47 | 2.17 | 2.88 | 76.55 | 77.78 | 75.83 | 1628918 |
| 1723675200 | 75.3 | 1.31 | 1.77 | 74.48 | 75.76 | 74.315 | 1568104 |
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
