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 | -1.16 | -3.67321089297 | 31.58 | 31.63 | 30.42 | 16431 | 31.06483026 | SP |
| 4 | 0.08 | 0.263678312459 | 30.34 | 32.04 | 29.94 | 25510 | 31.16969646 | SP |
| 12 | 0.85 | 2.87453500169 | 29.57 | 32.75 | 29.425 | 20921 | 31.21072912 | SP |
| 26 | 1.94 | 6.81179775281 | 28.48 | 32.75 | 26.18 | 20358 | 29.73031121 | SP |
| 52 | 5.74 | 23.2576985413 | 24.68 | 32.75 | 23.91 | 15246 | 29.182702 | SP |
| 156 | 5.74 | 23.2576985413 | 24.68 | 32.75 | 23.91 | 15246 | 29.182702 | SP |
| 260 | 5.74 | 23.2576985413 | 24.68 | 32.75 | 23.91 | 15246 | 29.182702 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734046800 | 30.42 | -0.44 | -1.43 | 30.88 | 30.97 | 30.42 | 148087 |
| 1733960400 | 30.86 | 0.24 | 0.78 | 30.75 | 30.878 | 30.68 | 6265 |
| 1733874000 | 30.62 | -0.25 | -0.81 | 30.79 | 30.79 | 30.6 | 18400 |
| 1733787600 | 30.87 | -0.31 | -0.99 | 31.27 | 31.3 | 30.87 | 14852 |
| 1733528400 | 31.1775 | -0.36 | -1.15 | 31.43 | 31.43 | 31.07 | 24109 |
| 1733442000 | 31.54 | -0.03 | -0.10 | 31.58 | 31.63 | 31.415 | 19783 |
| 1733355600 | 31.57 | -0.14 | -0.44 | 31.84 | 31.86 | 31.5001 | 14840 |
| 1733269200 | 31.71 | 0.06 | 0.19 | 31.76 | 31.76 | 31.6379 | 9050 |
| 1733182800 | 31.65 | -0.29 | -0.90 | 32.03 | 32.03 | 31.52 | 92779 |
| 1732917840 | 31.9372 | 0.29 | 0.91 | 31.82 | 31.95 | 31.82 | 1452 |
| 1732750800 | 31.65 | -0.31 | -0.95 | 32 | 32.04 | 31.65 | 18671 |
| 1732664400 | 31.955 | 0.31 | 1.00 | 31.49 | 31.955 | 31.49 | 16447 |
| 1732578000 | 31.64 | -0.19 | -0.60 | 32.02 | 32.02 | 31.5214 | 29970 |
| 1732318800 | 31.83 | 0.1 | 0.32 | 31.73 | 31.84 | 31.67 | 11794 |
| 1732232400 | 31.73 | 0.84 | 2.72 | 31.09 | 31.7699 | 31.03 | 33478 |
| 1732146000 | 30.89 | 0.18 | 0.59 | 30.91 | 30.91 | 30.68 | 25671 |
| 1732059600 | 30.71 | 0.22 | 0.72 | 30.47 | 30.7497 | 30.47 | 70629 |
| 1731973200 | 30.49 | 0.55 | 1.84 | 30.13 | 30.545 | 30.13 | 44731 |
| 1731714000 | 29.94 | -0.19 | -0.62 | 30.04 | 30.1981 | 29.94 | 24670 |
| 1731627600 | 30.126 | -0.19 | -0.64 | 30.34 | 30.422 | 30.05 | 9155 |
| 1731541200 | 30.32 | -0.14 | -0.45 | 30.43 | 30.48 | 30.275 | 72111 |
| 1731454800 | 30.4556 | -0.42 | -1.37 | 30.66 | 30.66 | 30.23 | 33412 |
| 1731368400 | 30.88 | -0.16 | -0.52 | 30.95 | 30.95 | 30.7285 | 11373 |
| 1731109200 | 31.04 | -0.22 | -0.70 | 31.11 | 31.12 | 30.9601 | 12744 |
| 1731022800 | 31.26 | 0.28 | 0.90 | 31.2 | 31.38 | 31.06 | 10335 |
| 1730936400 | 30.98 | 0.3 | 0.98 | 31.05 | 31.05 | 30.81 | 11842 |
| 1730850000 | 30.68 | 0.25 | 0.82 | 30.58 | 30.73 | 30.55 | 29538 |
| 1730763600 | 30.43 | -0.54 | -1.74 | 30.61 | 30.91 | 30.3 | 42373 |
| 1730500800 | 30.97 | -0.14 | -0.45 | 31.4 | 31.4 | 30.8601 | 25516 |
| 1730414400 | 31.11 | -0.2 | -0.64 | 31.19 | 31.24 | 30.9293 | 23750 |
| 1730328000 | 31.3114 | -0.19 | -0.60 | 31.47 | 31.65 | 31.3111 | 24741 |
| 1730241600 | 31.5 | -0.23 | -0.72 | 31.64 | 31.67 | 31.46 | 165969 |
| 1730155200 | 31.73 | 0.13 | 0.41 | 31.7 | 31.8196 | 31.57 | 131495 |
| 1729896000 | 31.6 | -0.09 | -0.28 | 31.82 | 31.87 | 31.589 | 2201 |
| 1729809600 | 31.69 | -0.36 | -1.12 | 32.15 | 32.15 | 31.51 | 7398 |
| 1729723200 | 32.049999 | -0.12 | -0.36 | 32.2 | 32.2 | 31.9 | 5128 |
| 1729636800 | 32.165 | -0.31 | -0.97 | 32.42 | 32.42 | 32.118499 | 5333 |
| 1729550400 | 32.479999 | 0.04 | 0.12 | 32.65 | 32.75 | 32.4 | 2855 |
| 1729291200 | 32.439999 | 0.21 | 0.65 | 32.34 | 32.479999 | 32.2 | 4286 |
| 1729204800 | 32.229999 | -0.08 | -0.25 | 32.45 | 32.45 | 32.159999 | 7658 |
| 1729118400 | 32.31 | 0.73 | 2.31 | 31.85 | 32.31 | 31.83 | 8478 |
| 1729032000 | 31.58 | -0.38 | -1.19 | 31.68 | 31.73 | 31.54 | 13202 |
| 1728945600 | 31.96 | 0.13 | 0.41 | 31.79 | 31.96 | 31.65 | 2684 |
| 1728686400 | 31.83 | 0.33 | 1.05 | 31.44 | 31.84 | 31.44 | 5450 |
| 1728600000 | 31.5 | 0.05 | 0.16 | 31.4 | 31.59 | 31.31 | 22453 |
| 1728513600 | 31.45 | -0.19 | -0.61 | 31.4 | 31.47 | 31.25 | 9736 |
| 1728427200 | 31.6424 | -0.2 | -0.61 | 31.86 | 31.86 | 31.49 | 4185 |
| 1728340800 | 31.8375 | -0.25 | -0.78 | 32.119999 | 32.21 | 31.82 | 5000 |
| 1728081600 | 32.0886 | 0.33 | 1.05 | 32.09 | 32.099899 | 31.894975 | 3687 |
| 1727995200 | 31.756 | 0.12 | 0.37 | 31.76 | 31.9 | 31.6 | 8948 |
| 1727908800 | 31.6403 | 0.15 | 0.46 | 31.7 | 31.87 | 31.57 | 3285 |
| 1727822400 | 31.495 | 0.36 | 1.15 | 31.1 | 31.56 | 31.09 | 6710 |
| 1727736000 | 31.1384 | 0 | 0.01 | 31.13 | 31.14 | 30.8801 | 5488 |
| 1727476800 | 31.134 | -0.01 | -0.03 | 31.22 | 31.22 | 31.05 | 2096 |
| 1727390400 | 31.1421 | -0.02 | -0.07 | 31.26 | 31.37 | 31.1095 | 4674 |
| 1727304000 | 31.1639 | 0 | 0.01 | 31.22 | 31.23 | 31.11 | 2462 |
| 1727217600 | 31.1609 | 0.14 | 0.45 | 31.18 | 31.225 | 31.08 | 2908 |
| 1727131200 | 31.02 | 0.5 | 1.63 | 31 | 31.22 | 30.85 | 7143 |
| 1726872000 | 30.5233 | 0.88 | 2.98 | 30.4 | 30.5233 | 30.11 | 3254 |
| 1726785600 | 29.6394 | 0.62 | 2.13 | 29.5 | 29.72 | 29.425 | 9107 |
| 1726699200 | 29.02 | -0.01 | -0.03 | 29.22 | 29.5199 | 29.02 | 6098 |
| 1726612800 | 29.03 | -0.01 | -0.02 | 29.03 | 29.2399 | 28.98 | 7498 |
| 1726526400 | 29.0362 | 0.13 | 0.46 | 28.98 | 29.04 | 28.7601 | 7691 |
| 1726267200 | 28.9032 | 0.36 | 1.25 | 28.73 | 28.98 | 28.69 | 4173 |
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
