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 | -5.3095 | -5.46751106992 | 97.11 | 98.02 | 91.515 | 313584 | 94.48699285 | CS |
| 4 | -3.4095 | -3.58103140426 | 95.21 | 99.885 | 91.515 | 328991 | 96.79102951 | CS |
| 12 | -1.8095 | -1.9330199765 | 93.61 | 99.885 | 80 | 382912 | 90.90438347 | CS |
| 26 | 7.2105 | 8.52405721717 | 84.59 | 102.18 | 80 | 369272 | 91.00919199 | CS |
| 52 | 14.5105 | 18.7740975547 | 77.29 | 102.18 | 71.29 | 350461 | 86.47985141 | CS |
| 156 | 50.4005 | 121.740338164 | 41.4 | 102.18 | 31.86 | 314631 | 62.58841685 | CS |
| 260 | 60.1405 | 189.957359444 | 31.66 | 102.18 | 23.32 | 304420 | 51.62138128 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 91.8 | 0.03 | 0.03 | 91.55 | 93.365 | 90.02 | 750107 |
| 1734651600 | 91.77 | -0.77 | -0.83 | 93.44 | 94.39 | 91.515 | 368228 |
| 1734565200 | 92.54 | -3.16 | -3.30 | 96.48 | 97.49 | 92 | 361938 |
| 1734478800 | 95.7 | -1.94 | -1.99 | 97.67 | 97.67 | 95.6 | 352595 |
| 1734392400 | 97.64 | 1.17 | 1.21 | 96.63 | 98.02 | 95.241 | 269562 |
| 1734133200 | 96.47 | -0.86 | -0.88 | 97.11 | 97.36 | 95.19 | 215598 |
| 1734046800 | 97.33 | -0.04 | -0.04 | 97.35 | 98.3899 | 97.105 | 341918 |
| 1733960400 | 97.37 | -0.02 | -0.02 | 98.58 | 99.03 | 97.29 | 560863 |
| 1733874000 | 97.39 | -0.82 | -0.83 | 98.33 | 99.27 | 96.98 | 373881 |
| 1733787600 | 98.21 | 0.39 | 0.40 | 98.92 | 99.28 | 97.28 | 283151 |
| 1733528400 | 97.82 | 0.23 | 0.24 | 98.03 | 98.34 | 97.17 | 240809 |
| 1733442000 | 97.59 | -2.11 | -2.12 | 99.39 | 99.625 | 97.5 | 266864 |
| 1733355600 | 99.7 | 1.37 | 1.39 | 98.54 | 99.885 | 97.93 | 213471 |
| 1733269200 | 98.33 | 0.22 | 0.22 | 98.2 | 98.67 | 97.28 | 217852 |
| 1733182800 | 98.11 | 0.7 | 0.72 | 97.51 | 99.1655 | 97.37 | 361121 |
| 1732917840 | 97.41 | -0.47 | -0.48 | 98.74 | 99.34 | 97.41 | 264751 |
| 1732750800 | 97.88 | 0.16 | 0.16 | 98.68 | 98.68 | 97 | 312755 |
| 1732664400 | 97.72 | 0.18 | 0.18 | 96.91 | 97.93 | 96.37 | 254394 |
| 1732578000 | 97.54 | 1.67 | 1.74 | 97.03 | 98.995 | 96.291 | 452865 |
| 1732318800 | 95.87 | 1.05 | 1.11 | 95.21 | 96.09 | 94.95 | 538208 |
| 1732232400 | 94.82 | 3.16 | 3.45 | 92.48 | 94.89 | 91.97 | 346105 |
| 1732146000 | 91.66 | 0.31 | 0.34 | 91.54 | 91.73 | 90.31 | 451560 |
| 1732059600 | 91.35 | 0.82 | 0.91 | 89.25 | 91.43 | 89.25 | 294093 |
| 1731973200 | 90.53 | 1.22 | 1.37 | 89.5 | 90.955 | 89.13 | 399349 |
| 1731714000 | 89.31 | -1.41 | -1.55 | 90.94 | 90.94 | 88.1 | 446756 |
| 1731627600 | 90.72 | -1.69 | -1.83 | 92.87 | 93.11 | 89.97 | 621898 |
| 1731541200 | 92.41 | 1.21 | 1.33 | 91.88 | 92.45 | 91.025 | 484614 |
| 1731454800 | 91.2 | 0.31 | 0.34 | 90.61 | 92.11 | 90.32 | 848242 |
| 1731368400 | 90.89 | 0.54 | 0.60 | 91.66 | 92.6499 | 90.26 | 286489 |
| 1731109200 | 90.35 | 1.69 | 1.91 | 89.23 | 90.95 | 88.27 | 398197 |
| 1731022800 | 88.66 | -1.72 | -1.90 | 90.33 | 90.41 | 88.51 | 1137805 |
| 1730936400 | 90.38 | 5.77 | 6.82 | 90.21 | 92.13 | 88.96 | 577181 |
| 1730850000 | 84.61 | 3.05 | 3.74 | 80.91 | 84.68 | 80.91 | 744568 |
| 1730763600 | 81.56 | -0.28 | -0.34 | 81.67 | 82.14 | 80.9 | 898312 |
| 1730500800 | 81.84 | 0.27 | 0.33 | 82.69 | 83.66 | 81.5 | 570823 |
| 1730414400 | 81.57 | -3.21 | -3.79 | 83.57 | 84.955 | 80 | 496987 |
| 1730328000 | 84.78 | 0.25 | 0.30 | 84.54 | 85.89 | 84.45 | 415426 |
| 1730241600 | 84.53 | -1.22 | -1.42 | 84.99 | 85.395 | 84.4 | 340162 |
| 1730155200 | 85.75 | 0.39 | 0.46 | 86.17 | 86.955 | 85.5 | 384974 |
| 1729896000 | 85.36 | 0.41 | 0.48 | 85.8 | 85.94 | 84.93 | 287802 |
| 1729809600 | 84.95 | 0.2 | 0.24 | 85.4 | 85.445 | 84.235 | 386090 |
| 1729723200 | 84.75 | -0.23 | -0.27 | 84.44 | 85.385 | 84.15 | 371631 |
| 1729636800 | 84.98 | -2.89 | -3.29 | 87.16 | 87.27 | 84.9 | 432284 |
| 1729550400 | 87.87 | -0.9 | -1.01 | 88.85 | 89.6 | 87.57 | 399063 |
| 1729291200 | 88.77 | -5.38 | -5.71 | 94.66 | 94.74 | 88.68 | 554392 |
| 1729204800 | 94.15 | 0.63 | 0.67 | 94.05 | 94.38 | 93.07 | 158731 |
| 1729118400 | 93.52 | 0.34 | 0.36 | 94.03 | 95.205 | 93.27 | 234933 |
| 1729032000 | 93.18 | -0.08 | -0.09 | 92.93 | 94.49 | 92.78 | 254526 |
| 1728945600 | 93.26 | 0.97 | 1.05 | 92.1 | 93.3 | 91.448 | 140978 |
| 1728686400 | 92.29 | 2.12 | 2.35 | 90.19 | 92.59 | 90.19 | 348539 |
| 1728600000 | 90.17 | -1.71 | -1.86 | 90.36 | 90.545 | 88.78 | 291751 |
| 1728513600 | 91.88 | 0.7 | 0.77 | 91.17 | 92.77 | 91.035 | 192950 |
| 1728427200 | 91.18 | -0.45 | -0.49 | 91.96 | 92.39 | 91.05 | 194719 |
| 1728340800 | 91.63 | 0.93 | 1.03 | 90.6 | 92.1359 | 89.5 | 249141 |
| 1728081600 | 90.7 | 0.53 | 0.59 | 92.34 | 92.34 | 90.265 | 176751 |
| 1727995200 | 90.17 | -2.72 | -2.93 | 92.55 | 92.66 | 90.06 | 285941 |
| 1727908800 | 92.89 | 0.19 | 0.20 | 92.23 | 93.81 | 91.86 | 210382 |
| 1727822400 | 92.7 | -0.76 | -0.81 | 92.8 | 93.595 | 90.56 | 284778 |
| 1727736000 | 93.46 | 0.46 | 0.49 | 92.89 | 94.14 | 92.24 | 458351 |
| 1727476800 | 93 | 0.2 | 0.22 | 93.61 | 94.8 | 92.6 | 283721 |
| 1727390400 | 92.8 | -0.2 | -0.22 | 94.44 | 95.21 | 92.5 | 379470 |
| 1727304000 | 93 | 0.09 | 0.10 | 93.22 | 93.73 | 92.69 | 336172 |
| 1727217600 | 92.91 | 0.89 | 0.97 | 92.83 | 93.11 | 91.61 | 264941 |
| 1727131200 | 92.02 | 0.45 | 0.49 | 91.83 | 92.43 | 91.35 | 227774 |
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
