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 | 11.5375 | 7.64680540827 | 150.88 | 162.83 | 148.3356 | 532412 | 156.10506862 | CS |
| 4 | 8.0875 | 5.24039396099 | 154.33 | 162.83 | 148.3356 | 581202 | 154.33504618 | CS |
| 12 | 23.6775 | 17.0660948537 | 138.74 | 162.83 | 135.07 | 535313 | 149.59608225 | CS |
| 26 | 28.8175 | 21.5699850299 | 133.6 | 162.83 | 133.09 | 515762 | 145.46928615 | CS |
| 52 | 42.5175 | 35.4608006672 | 119.9 | 162.83 | 116.73 | 556854 | 138.95798053 | CS |
| 156 | 54.5875 | 50.6236668831 | 107.83 | 162.83 | 38.95 | 856219 | 104.5016798 | CS |
| 260 | 56.8075 | 53.7898873213 | 105.61 | 162.83 | 38.95 | 723221 | 104.12131485 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044800 | 159.33 | 2.2 | 1.40 | 156.82 | 160.74 | 156.66999 | 596959 |
| 1780958400 | 157.13 | -2.05 | -1.29 | 159.01 | 159.36 | 156.08009 | 625898 |
| 1780699200 | 159.18 | 4.87 | 3.16 | 155.01 | 159.36 | 154.51 | 397106 |
| 1780612800 | 154.31 | 3.11 | 2.06 | 153.09 | 154.9 | 152.01 | 425667 |
| 1780526400 | 151.19999 | 0.15 | 0.10 | 150.88 | 151.375 | 148.3356 | 616429 |
| 1780440000 | 151.05 | -1.07 | -0.70 | 153.91999 | 154.5 | 150.94 | 524981 |
| 1780353600 | 152.12 | -1.12 | -0.73 | 153.16999 | 153.735 | 152.1 | 455498 |
| 1780094400 | 153.24 | -0.55 | -0.36 | 153.44999 | 155.69999 | 152.91 | 584866 |
| 1780008000 | 153.79 | -0.6 | -0.39 | 153.41999 | 155.74 | 153.01 | 518763 |
| 1779921600 | 154.38999 | -2.36 | -1.51 | 156.31 | 157.255 | 152.84 | 432057 |
| 1779835200 | 156.75 | 0.47 | 0.30 | 156.34 | 157.76 | 155.835 | 369142 |
| 1779489600 | 156.28 | -0.32 | -0.20 | 156.47999 | 157.16999 | 155.555 | 398984 |
| 1779403200 | 156.6 | 2.14 | 1.39 | 154.51 | 156.61 | 153.095 | 575963 |
| 1779316800 | 154.46 | 4.59 | 3.06 | 150.76 | 154.74 | 148.5 | 759617 |
| 1779230400 | 149.87 | -7.48 | -4.75 | 156.81 | 157.9151 | 149.87 | 1291350 |
| 1779144000 | 157.35 | 2.31 | 1.49 | 155.69 | 157.8312 | 155.04 | 501555 |
| 1778884800 | 155.04 | 0.57 | 0.37 | 154.46 | 155.655 | 153.69 | 1066280 |
| 1778798400 | 154.47 | 1.48 | 0.97 | 153.97 | 155.29 | 153.7901 | 384549 |
| 1778712000 | 152.99 | -1.92 | -1.24 | 154.33 | 154.68 | 151.25 | 517173 |
| 1778625600 | 154.91 | 1.05 | 0.68 | 153.74 | 155.47999 | 151.6 | 471789 |
| 1778539200 | 153.86 | 2.78 | 1.84 | 153.33 | 155.275 | 152.69999 | 784497 |
| 1778280000 | 151.08 | -1.37 | -0.90 | 152.97999 | 153.99 | 150.805 | 469177 |
| 1778193600 | 152.44999 | -1.94 | -1.26 | 154 | 154.66999 | 152.04 | 569193 |
| 1778107200 | 154.38999 | 0.25 | 0.16 | 155.26 | 156.69 | 154.05 | 376895 |
| 1778020800 | 154.13999 | 1.49 | 0.98 | 153 | 154.675 | 152.81 | 435550 |
| 1777934400 | 152.65 | -0.07 | -0.05 | 151.86 | 154.455 | 151.24 | 452708 |
| 1777675200 | 152.72 | -1.58 | -1.02 | 154 | 154.41999 | 152.47 | 503290 |
| 1777588800 | 154.3 | 1.76 | 1.15 | 152.07 | 154.34 | 151.59 | 750841 |
| 1777502400 | 152.54 | -0.13 | -0.09 | 152.61 | 154.026 | 151.52 | 488187 |
| 1777416000 | 152.66999 | 0.6 | 0.39 | 153.29 | 154.51 | 151.63999 | 624939 |
| 1777329600 | 152.07 | -0.49 | -0.32 | 152.49 | 154.6 | 152 | 566957 |
| 1777070400 | 152.56 | -1.41 | -0.92 | 154.63 | 155.08 | 151.6 | 681664 |
| 1776984000 | 153.97 | 2.72 | 1.80 | 148.11 | 154.04 | 145.3708 | 638682 |
| 1776897600 | 151.25 | 0.33 | 0.22 | 151.66 | 151.66 | 149.19999 | 568987 |
| 1776811200 | 150.91999 | -0.18 | -0.12 | 151.85 | 152.15 | 150.03 | 538537 |
| 1776724800 | 151.1 | -0.76 | -0.50 | 150.24 | 152.8 | 150.24 | 458725 |
| 1776465600 | 151.86 | 2.18 | 1.46 | 150.37 | 152.55 | 149.19 | 459191 |
| 1776379200 | 149.68 | 0.6 | 0.40 | 148.09 | 150.03 | 148.09 | 412062 |
| 1776292800 | 149.08 | 0.88 | 0.59 | 148.05 | 150.19 | 147.72999 | 418139 |
| 1776206400 | 148.19999 | 0.65 | 0.44 | 147.24 | 149.61 | 146.53 | 453677 |
| 1776120000 | 147.55 | 1.71 | 1.17 | 145.49 | 147.60499 | 144.3 | 340941 |
| 1775860800 | 145.84 | -1.55 | -1.05 | 147.32 | 147.945 | 145.82 | 364893 |
| 1775774400 | 147.38999 | -0.46 | -0.31 | 147 | 149.15 | 146.79 | 440950 |
| 1775688000 | 147.85 | 4.11 | 2.86 | 145.94 | 148.24 | 145.35 | 497215 |
| 1775601600 | 143.74 | 0.38 | 0.27 | 143.02 | 144.77 | 142.52 | 497235 |
| 1775515200 | 143.36 | 0.76 | 0.53 | 141.87 | 143.8 | 141.87 | 388018 |
| 1775169600 | 142.6 | 2.17 | 1.55 | 139.56 | 143.47 | 138.93 | 388888 |
| 1775083200 | 140.43 | 1.26 | 0.91 | 139.5 | 141.46 | 139.18 | 644585 |
| 1774996800 | 139.16999 | 2.72 | 1.99 | 135.38999 | 139.41 | 135.18 | 644383 |
| 1774910400 | 136.44999 | 1.34 | 0.99 | 135.72999 | 137.985 | 135.435 | 733619 |
| 1774651200 | 135.11 | -3.69 | -2.66 | 138.72999 | 139.725 | 135.07 | 576276 |
| 1774564800 | 138.8 | 1.29 | 0.94 | 137.66999 | 139.4 | 137.27 | 413565 |
| 1774478400 | 137.51 | -1.07 | -0.77 | 139.51 | 140.179 | 136.83 | 255963 |
| 1774392000 | 138.58 | 1.2 | 0.87 | 136.91 | 139.245 | 136.29 | 297474 |
| 1774305600 | 137.38 | 0.58 | 0.42 | 139.28 | 139.41 | 137.02 | 774590 |
| 1774046400 | 136.8 | -0.91 | -0.66 | 137.71 | 137.84 | 135.74 | 784524 |
| 1773960000 | 137.71 | 0.09 | 0.07 | 137.85 | 138.37 | 136.12 | 431930 |
| 1773873600 | 137.62 | -2.08 | -1.49 | 138.74 | 139.69999 | 137.29 | 406112 |
| 1773787200 | 139.69999 | -0.12 | -0.09 | 141 | 141.61 | 139.685 | 377968 |
| 1773700800 | 139.82 | 1.36 | 0.98 | 139.38 | 141.44999 | 138.65 | 315151 |
| 1773441600 | 138.46 | -0.31 | -0.22 | 139.9 | 139.9 | 138.44 | 338403 |
| 1773355200 | 138.77 | -2.22 | -1.57 | 139.46 | 141.0299 | 138.5 | 418279 |
| 1773268800 | 140.99 | -1.92 | -1.34 | 141.8 | 143.245 | 140.845 | 528709 |
| 1773182400 | 142.91 | 0.9 | 0.63 | 142.35 | 145.46 | 140.51 | 497495 |
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
