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 | -20.74 | -1.97572732296 | 1049.74 | 1098.3631 | 1020.2705 | 2456547 | 1056.31961546 | CS |
| 4 | 86.84 | 9.21711811157 | 942.16 | 1098.3631 | 920.795 | 2253734 | 1004.57665086 | CS |
| 12 | 223 | 27.6674937965 | 806 | 1098.3631 | 790.59 | 2060506 | 927.59025533 | CS |
| 26 | 163 | 18.8221709007 | 866 | 1098.3631 | 780.5 | 2269013 | 912.93520122 | CS |
| 52 | 414.25 | 67.3851159008 | 614.75 | 1098.3631 | 609.3113 | 2137529 | 834.5070537 | CS |
| 156 | 693.79 | 206.971749053 | 335.21 | 1098.3631 | 289.3568 | 2231939 | 578.75041533 | CS |
| 260 | 645.56 | 168.360108492 | 383.44 | 1098.3631 | 277.84 | 2371817 | 478.8117495 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044800 | 1032.01 | -12.99 | -1.24 | 1061.1 | 1064.35 | 1006.3 | 2871521 |
| 1780958400 | 1045 | 6.32 | 0.61 | 1053.14 | 1063.18 | 1042.33 | 2331499 |
| 1780699200 | 1038.68 | -53.93 | -4.94 | 1092.82 | 1098.3631 | 1035.6 | 2648339 |
| 1780612800 | 1092.6099 | 51.59 | 4.96 | 1053.52 | 1095.9 | 1050 | 2611055 |
| 1780526400 | 1041.02 | -23.56 | -2.21 | 1057 | 1057 | 1031.01 | 2563891 |
| 1780440000 | 1064.58 | 16 | 1.53 | 1049.74 | 1073.97 | 1047.89 | 2126735 |
| 1780353600 | 1048.58 | 23.02 | 2.24 | 1012.15 | 1051.2 | 1011.6 | 2665486 |
| 1780094400 | 1025.56 | 17.19 | 1.70 | 1009.27 | 1027.2152 | 1004 | 2161353 |
| 1780008000 | 1008.37 | 11.9 | 1.19 | 986.42 | 1009.97 | 982.45 | 2275860 |
| 1779921600 | 996.47 | 1.95 | 0.20 | 995.91 | 1003.65 | 974.42 | 2198216 |
| 1779835200 | 994.52 | -2.21 | -0.22 | 1006.53 | 1016.535 | 987.03 | 2085747 |
| 1779489600 | 996.73 | 8.56 | 0.87 | 994.63 | 1005.36 | 990.9 | 1926172 |
| 1779403200 | 988.17 | 6.05 | 0.62 | 982.21 | 999.5 | 970.3 | 2455126 |
| 1779316800 | 982.12 | 53.38 | 5.75 | 946.18 | 982.725 | 940.5001 | 3106448 |
| 1779230400 | 928.74 | -17.62 | -1.86 | 933.22 | 939.64 | 923.81 | 1765254 |
| 1779144000 | 946.36 | -2.11 | -0.22 | 947.74 | 961.69 | 938.55 | 1511598 |
| 1778884800 | 948.47 | -20.49 | -2.11 | 953.65 | 959.5 | 941.61 | 1892626 |
| 1778798400 | 968.96 | 13.54 | 1.42 | 966.9 | 975.66 | 960.5 | 1899764 |
| 1778712000 | 955.42 | 9.52 | 1.01 | 941.84 | 959.55 | 933.0801 | 2356203 |
| 1778625600 | 945.9 | 1.04 | 0.11 | 942.16 | 948.5 | 920.795 | 2238142 |
| 1778539200 | 944.86 | 8.38 | 0.89 | 934.9 | 949.78 | 926.63 | 2413907 |
| 1778280000 | 936.48 | 10.61 | 1.15 | 936 | 939.78 | 927.4634 | 1665942 |
| 1778193600 | 925.87 | -11.48 | -1.22 | 938.44 | 945.29 | 921.98 | 1738248 |
| 1778107200 | 937.35 | 18.46 | 2.01 | 935.93 | 944.06 | 931.33 | 2341019 |
| 1778020800 | 918.89 | 15.62 | 1.73 | 909.73 | 921.7539 | 908.22 | 1506525 |
| 1777934400 | 903.27 | -20.44 | -2.21 | 923.25 | 925 | 899.0001 | 1663549 |
| 1777675200 | 923.71 | -0.06 | -0.01 | 916.4 | 935.7782 | 912.14 | 1361675 |
| 1777588800 | 923.77 | 18.17 | 2.01 | 910.62 | 928 | 905 | 1881564 |
| 1777502400 | 905.6 | -20.95 | -2.26 | 924.06 | 930 | 899.16 | 1727808 |
| 1777416000 | 926.55 | -11.26 | -1.20 | 941.24 | 945.3 | 924.235 | 1503472 |
| 1777329600 | 937.81 | 10.9 | 1.18 | 926.91 | 941.73 | 926 | 1224642 |
| 1777070400 | 926.91 | -4.39 | -0.47 | 930.57 | 932.96 | 919.22 | 1265833 |
| 1776984000 | 931.3 | -3.54 | -0.38 | 935 | 944.39 | 920.69 | 1720656 |
| 1776897600 | 934.84 | 8.29 | 0.89 | 935.02 | 940.98 | 931.15 | 1382247 |
| 1776811200 | 926.55 | -15.19 | -1.61 | 944.5 | 952.01 | 922.54 | 1767369 |
| 1776724800 | 941.74 | 15.79 | 1.71 | 925 | 941.8 | 922.985 | 2375617 |
| 1776465600 | 925.95 | 25.95 | 2.88 | 915.5 | 929.19 | 912.21902 | 2807774 |
| 1776379200 | 900 | 0.51 | 0.06 | 897.99 | 907.96 | 895.8501 | 1745033 |
| 1776292800 | 899.49 | -10.14 | -1.11 | 915 | 927.79 | 897.1 | 2404692 |
| 1776206400 | 909.63 | 18.84 | 2.11 | 894.42 | 914.19 | 890.1 | 2825576 |
| 1776120000 | 890.79 | -17.01 | -1.87 | 875.55 | 896.94 | 865.34 | 4239890 |
| 1775860800 | 907.8 | 4.08 | 0.45 | 903.19 | 908.959 | 895 | 1643010 |
| 1775774400 | 903.72 | -2.03 | -0.22 | 902 | 909.4 | 895.29 | 1798651 |
| 1775688000 | 905.75 | 41.6 | 4.81 | 905.24 | 918.115 | 893.6 | 2428047 |
| 1775601600 | 864.15 | -1.9 | -0.22 | 858 | 867.97 | 850 | 1464578 |
| 1775515200 | 866.05 | 3.01 | 0.35 | 863 | 873.21 | 859.77 | 1447502 |
| 1775169600 | 863.04 | 2.83 | 0.33 | 839 | 867.3 | 831 | 1375501 |
| 1775083200 | 860.21 | 14.22 | 1.68 | 859.95 | 870.2 | 850.15 | 1805012 |
| 1774996800 | 845.99 | 38.39 | 4.75 | 823.9 | 848.5 | 810 | 2657093 |
| 1774910400 | 807.6 | 4.71 | 0.59 | 811.12 | 818.6325 | 801.88 | 1622067 |
| 1774651200 | 802.89 | -19.75 | -2.40 | 813.845 | 817.1 | 797.78 | 2124545 |
| 1774564800 | 822.64 | -19.2 | -2.28 | 831.03 | 844.8 | 816.11 | 2096760 |
| 1774478400 | 841.84 | 6.12 | 0.73 | 845.01 | 854.75 | 833.9001 | 1630683 |
| 1774392000 | 835.72 | 4.45 | 0.54 | 821.27 | 844.5 | 818 | 1657057 |
| 1774305600 | 831.27 | 17.74 | 2.18 | 833 | 849.53 | 829 | 2122064 |
| 1774046400 | 813.53 | 4.03 | 0.50 | 808.39 | 827.23 | 804.9265 | 3917737 |
| 1773960000 | 809.5 | 4.02 | 0.50 | 791.77 | 816.18 | 790.59 | 1767897 |
| 1773873600 | 805.48 | -1.56 | -0.19 | 801 | 816.19 | 801 | 1540975 |
| 1773787200 | 807.04 | 12.27 | 1.54 | 806 | 820.44 | 803.47 | 1956668 |
| 1773700800 | 794.77 | 12.56 | 1.61 | 791 | 805.455 | 790 | 2085930 |
| 1773441600 | 782.21 | -5.31 | -0.67 | 789.36 | 798 | 780.5 | 2570780 |
| 1773355200 | 787.52 | -36.24 | -4.40 | 807.32 | 807.32 | 784.1 | 3537017 |
| 1773268800 | 823.76 | -10.05 | -1.21 | 834 | 834 | 810.54 | 2233299 |
| 1773182400 | 833.81 | 1.78 | 0.21 | 834 | 846.09 | 826.35 | 1874808 |
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
