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 | 0.44 | 2.92942743009 | 15.02 | 15.82 | 14.94 | 68890 | 15.50435989 | CS |
| 4 | 0.65 | 4.38892640108 | 14.81 | 15.82 | 14.31 | 86549 | 14.80970115 | CS |
| 12 | -0.96 | -5.84652862363 | 16.42 | 17.3 | 14.31 | 66068 | 15.52056083 | CS |
| 26 | 0.57 | 3.8280725319 | 14.89 | 17.93 | 14.31 | 69203 | 15.98757079 | CS |
| 52 | -12.69 | -45.079928952 | 28.15 | 29.56 | 14 | 108597 | 17.19978099 | CS |
| 156 | 9.93 | 179.566003617 | 5.53 | 30.8999 | 4.83 | 106238 | 15.3878994 | CS |
| 260 | 7.65 | 97.9513444302 | 7.81 | 30.8999 | 4.6 | 100809 | 12.32486152 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735861200 | 15.46 | -0.13 | -0.83 | 15.59 | 15.77 | 15.24 | 51438 |
| 1735688400 | 15.59 | 0.09 | 0.58 | 15.61 | 15.82 | 15.515 | 48509 |
| 1735602000 | 15.5 | 0.1 | 0.65 | 15.22 | 15.565 | 15.17 | 67786 |
| 1735342800 | 15.4 | -0.13 | -0.84 | 15.39 | 15.51 | 15.15 | 61095 |
| 1735256400 | 15.53 | 0.54 | 3.60 | 15.02 | 15.545 | 14.94 | 98170 |
| 1735077840 | 14.99 | -0.23 | -1.51 | 15.32 | 15.42 | 14.97 | 52844 |
| 1734997200 | 15.22 | 0.74 | 5.11 | 14.56 | 15.33 | 14.48 | 113797 |
| 1734738000 | 14.48 | -0.06 | -0.41 | 14.37 | 14.7 | 14.33 | 266108 |
| 1734651600 | 14.54 | 0.07 | 0.48 | 14.64 | 14.74 | 14.44 | 71832 |
| 1734565200 | 14.47 | -0.28 | -1.90 | 14.72 | 15.09 | 14.415 | 99157 |
| 1734478800 | 14.75 | 0.28 | 1.94 | 14.45 | 14.765 | 14.39 | 84928 |
| 1734392400 | 14.47 | -0.08 | -0.55 | 14.47 | 14.7 | 14.42 | 78838 |
| 1734133200 | 14.55 | -0.11 | -0.75 | 14.56 | 14.68 | 14.45 | 79626 |
| 1734046800 | 14.66 | -0.25 | -1.68 | 14.94 | 15.01 | 14.625 | 45269 |
| 1733960400 | 14.91 | 0.18 | 1.22 | 14.89 | 14.975 | 14.73 | 90964 |
| 1733874000 | 14.73 | 0.25 | 1.73 | 14.48 | 14.87 | 14.36 | 82624 |
| 1733787600 | 14.48 | -0.01 | -0.07 | 14.53 | 14.65 | 14.33 | 70522 |
| 1733528400 | 14.49 | -0.26 | -1.76 | 14.75 | 14.75 | 14.31 | 69691 |
| 1733442000 | 14.75 | -0.01 | -0.07 | 14.81 | 14.96 | 14.56 | 76130 |
| 1733355600 | 14.76 | -0.17 | -1.14 | 14.9 | 15.05 | 14.57 | 62125 |
| 1733269200 | 14.93 | -0.43 | -2.80 | 15.42 | 15.48 | 14.86 | 50917 |
| 1733182800 | 15.36 | 0.1 | 0.66 | 15.2 | 15.41 | 15.04 | 65112 |
| 1732917840 | 15.26 | -0.24 | -1.55 | 15.5 | 15.505 | 15.09 | 64873 |
| 1732750800 | 15.5 | -0.07 | -0.45 | 15.74 | 15.83 | 15.35 | 44947 |
| 1732664400 | 15.57 | -0.75 | -4.60 | 16.18 | 16.18 | 15.43 | 79146 |
| 1732578000 | 16.32 | 0.28 | 1.75 | 16.059999 | 16.55 | 15.69 | 250598 |
| 1732318800 | 16.04 | 0.14 | 0.88 | 16.01 | 16.09 | 15.831 | 50233 |
| 1732232400 | 15.9 | 0.3 | 1.92 | 15.72 | 15.94 | 15.67 | 37383 |
| 1732146000 | 15.6 | -0.05 | -0.32 | 15.67 | 15.8399 | 15.31 | 64283 |
| 1732059600 | 15.65 | -0.16 | -1.01 | 15.8 | 15.87 | 15.52 | 52984 |
| 1731973200 | 15.81 | 0.02 | 0.13 | 15.8 | 16 | 15.68 | 42258 |
| 1731714000 | 15.79 | 0.02 | 0.13 | 15.89 | 15.89 | 15.69 | 49263 |
| 1731627600 | 15.77 | -0.27 | -1.68 | 16.04 | 16.12 | 15.76 | 59870 |
| 1731541200 | 16.04 | -0.04 | -0.25 | 16.19 | 16.41 | 16.03 | 38868 |
| 1731454800 | 16.079999 | -0.43 | -2.60 | 16.26 | 16.55 | 16.01 | 59952 |
| 1731368400 | 16.51 | -0.01 | -0.06 | 16.69 | 16.73 | 16.12 | 62258 |
| 1731109200 | 16.52 | -0.45 | -2.65 | 16.98 | 17.055 | 16.21 | 83931 |
| 1731022800 | 16.97 | 0.14 | 0.83 | 16.79 | 17.03 | 16.5 | 69445 |
| 1730936400 | 16.83 | 1.16 | 7.40 | 16.2 | 17.3 | 16.1701 | 112908 |
| 1730850000 | 15.67 | 0.34 | 2.22 | 15.24 | 15.69 | 15.23 | 48265 |
| 1730763600 | 15.33 | -0.12 | -0.78 | 15.45 | 15.48 | 15.23 | 38403 |
| 1730500800 | 15.45 | -0.27 | -1.72 | 15.74 | 15.86 | 15.42 | 49762 |
| 1730414400 | 15.72 | -0.09 | -0.57 | 15.83 | 15.88 | 15.6 | 48933 |
| 1730328000 | 15.81 | -0.21 | -1.31 | 16.01 | 16.045 | 15.8 | 30392 |
| 1730241600 | 16.02 | -0.07 | -0.44 | 15.91 | 16.149999 | 15.9 | 25813 |
| 1730155200 | 16.09 | 0.07 | 0.44 | 16 | 16.18 | 16 | 20650 |
| 1729896000 | 16.02 | -0.1 | -0.62 | 16.129999 | 16.32 | 15.99 | 19856 |
| 1729809600 | 16.12 | -0.26 | -1.59 | 16.399999 | 16.399999 | 15.98 | 32973 |
| 1729723200 | 16.379999 | 0.23 | 1.42 | 16.07 | 16.41 | 16.01 | 35486 |
| 1729636800 | 16.149999 | -0.03 | -0.19 | 16.17 | 16.309999 | 15.96 | 44330 |
| 1729550400 | 16.18 | -0.34 | -2.06 | 16.579999 | 16.68 | 16.145 | 43885 |
| 1729291200 | 16.52 | -0.18 | -1.08 | 16.77 | 16.85 | 16.39 | 42713 |
| 1729204800 | 16.7 | 0.03 | 0.18 | 16.75 | 16.76 | 16.524999 | 46866 |
| 1729118400 | 16.67 | 0.07 | 0.42 | 16.6 | 16.8 | 16.6 | 44561 |
| 1729032000 | 16.6 | 0.41 | 2.53 | 16.2 | 16.75 | 16.2 | 48124 |
| 1728945600 | 16.19 | 0.19 | 1.19 | 15.91 | 16.42 | 15.91 | 63134 |
| 1728686400 | 16 | -0.18 | -1.11 | 16.14 | 16.36 | 15.95 | 68851 |
| 1728600000 | 16.18 | -0.41 | -2.47 | 16.42 | 16.6 | 16 | 53646 |
| 1728513600 | 16.59 | 0.38 | 2.34 | 16.27 | 16.6 | 16.19 | 58607 |
| 1728427200 | 16.21 | 0.02 | 0.12 | 16.3 | 16.34 | 16.09 | 44935 |
| 1728340800 | 16.19 | 0.09 | 0.56 | 16.09 | 16.325 | 16.03 | 50716 |
| 1728081600 | 16.1 | 0.07 | 0.44 | 16.1 | 16.149999 | 15.91 | 41635 |
| 1727995200 | 16.03 | -0.18 | -1.11 | 16.23 | 16.36 | 15.97 | 46635 |
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
