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 | -11.43 | -5.75818639798 | 198.5 | 206.44 | 182.28 | 349392 | 191.33498378 | CS |
| 4 | -30.47 | -14.0066194723 | 217.54 | 219.22 | 182.28 | 255582 | 202.13928216 | CS |
| 12 | -15.92 | -7.84275087443 | 202.99 | 219.22 | 182.28 | 207203 | 202.79979163 | CS |
| 26 | 8.39 | 4.69554510857 | 178.68 | 219.22 | 171.42 | 199692 | 195.20475801 | CS |
| 52 | 42.94 | 29.7925483938 | 144.13 | 219.22 | 132.96 | 240554 | 171.94087634 | CS |
| 156 | 66.8 | 55.5416978465 | 120.27 | 219.22 | 102.33 | 248718 | 140.19081697 | CS |
| 260 | 96.69 | 106.981633105 | 90.38 | 219.22 | 51.78 | 269215 | 121.65503904 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 187.07 | 2.26 | 1.22 | 183.74 | 187.72 | 182.585 | 786809 |
| 1734651600 | 184.81 | 0.01 | 0.01 | 185.73 | 187.75 | 182.28 | 558521 |
| 1734565200 | 184.8 | -17.54 | -8.67 | 189.43 | 194 | 183 | 563779 |
| 1734478800 | 202.34 | -3.52 | -1.71 | 204.57 | 206.44 | 201.52 | 231810 |
| 1734392400 | 205.86 | 5.15 | 2.57 | 200.71 | 206.395 | 200.63 | 212536 |
| 1734133200 | 200.71 | 1.77 | 0.89 | 198.5 | 201.15 | 198.5 | 180316 |
| 1734046800 | 198.94 | -2.19 | -1.09 | 202.19 | 202.41 | 198.62 | 189378 |
| 1733960400 | 201.13 | 2.89 | 1.46 | 199.96 | 201.48 | 198.9 | 163852 |
| 1733874000 | 198.24 | 0.28 | 0.14 | 199.02 | 199.27 | 197.26 | 164651 |
| 1733787600 | 197.96 | -6.39 | -3.13 | 204.33 | 205.13 | 197.45 | 254383 |
| 1733528400 | 204.35 | -3.9 | -1.87 | 207.48 | 207.885 | 203.14 | 189634 |
| 1733442000 | 208.25 | -0.92 | -0.44 | 208.99 | 208.995 | 206.0984 | 208786 |
| 1733355600 | 209.17 | 0.93 | 0.45 | 207.09 | 210.12 | 207.06 | 255183 |
| 1733269200 | 208.24 | -0.33 | -0.16 | 209.45 | 209.45 | 207.42 | 192939 |
| 1733182800 | 208.57 | -2.56 | -1.21 | 212 | 212.08 | 206.865 | 175310 |
| 1732917840 | 211.13 | 0.77 | 0.37 | 211.56 | 212.49 | 210.53 | 125088 |
| 1732750800 | 210.36 | -4.51 | -2.10 | 214.87 | 215.61 | 209.895 | 160863 |
| 1732664400 | 214.87 | 0.39 | 0.18 | 215.25 | 216.6 | 214.05 | 197248 |
| 1732578000 | 214.48 | -1.09 | -0.51 | 215.42 | 219.22 | 213.24 | 524926 |
| 1732318800 | 215.57 | 0.15 | 0.07 | 217.54 | 218.07 | 215.02 | 306862 |
| 1732232400 | 215.42 | 0.74 | 0.34 | 215.21 | 218.165 | 213.82 | 175053 |
| 1732146000 | 214.68 | 2.24 | 1.05 | 214.16 | 216.54 | 212.11 | 185158 |
| 1732059600 | 212.44 | 3.09 | 1.48 | 207.01 | 213.45 | 207.01 | 169046 |
| 1731973200 | 209.35 | -0.02 | -0.01 | 209.37 | 209.52 | 206.09 | 175525 |
| 1731714000 | 209.37 | -4.64 | -2.17 | 214.2 | 215.07 | 207.91 | 161134 |
| 1731627600 | 214.01 | 1.66 | 0.78 | 212.35 | 217.41 | 211.15 | 351536 |
| 1731541200 | 212.35 | 7.1 | 3.46 | 205.55 | 212.63 | 205.25 | 293978 |
| 1731454800 | 205.25 | -0.75 | -0.36 | 205.58 | 206.07 | 202.7098 | 160381 |
| 1731368400 | 206 | 3.31 | 1.63 | 204.37 | 206.7027 | 202.7 | 139896 |
| 1731109200 | 202.69 | 5.62 | 2.85 | 199.31 | 205.88 | 197.78 | 232472 |
| 1731022800 | 197.07 | -5.93 | -2.92 | 203.31 | 203.35 | 196.55 | 191643 |
| 1730936400 | 203 | 4.68 | 2.36 | 205.03 | 205.03 | 201.72 | 385974 |
| 1730850000 | 198.32 | 3.38 | 1.73 | 195.6 | 198.7 | 195.38 | 204602 |
| 1730763600 | 194.94 | 2.69 | 1.40 | 192.02 | 195.52 | 192.02 | 136519 |
| 1730500800 | 192.25 | 0.24 | 0.12 | 192.5 | 194.0437 | 191.24 | 247206 |
| 1730414400 | 192.01 | -2.34 | -1.20 | 193.95 | 193.975 | 190.93 | 227814 |
| 1730328000 | 194.35 | 0.21 | 0.11 | 193.5 | 195.855 | 192.61 | 166763 |
| 1730241600 | 194.14 | -0.22 | -0.11 | 193.09 | 195.06 | 191.785 | 247725 |
| 1730155200 | 194.36 | -3.34 | -1.69 | 198 | 198 | 192.02 | 211610 |
| 1729896000 | 197.7 | 0.81 | 0.41 | 198.22 | 198.96 | 195.1 | 160310 |
| 1729809600 | 196.89 | -1.2 | -0.61 | 197.05 | 199.19 | 196.36 | 144443 |
| 1729723200 | 198.09 | -0.65 | -0.33 | 198.75 | 200.68 | 198 | 138676 |
| 1729636800 | 198.74 | -4.22 | -2.08 | 203.29 | 204.25 | 197.42 | 157104 |
| 1729550400 | 202.96 | -0.61 | -0.30 | 204.28 | 205.36 | 202.16 | 148046 |
| 1729291200 | 203.57 | -3.33 | -1.61 | 206.72 | 206.81 | 203.2 | 130779 |
| 1729204800 | 206.9 | -0.27 | -0.13 | 207.12 | 208.08 | 206.07 | 113530 |
| 1729118400 | 207.17 | 2.32 | 1.13 | 204.02 | 207.47 | 201.46 | 317343 |
| 1729032000 | 204.85 | -2.36 | -1.14 | 208 | 208 | 204.62 | 119980 |
| 1728945600 | 207.21 | 1.28 | 0.62 | 206.06 | 207.52 | 205.93 | 171595 |
| 1728686400 | 205.93 | 4.83 | 2.40 | 202.4 | 206.07 | 202.18 | 222794 |
| 1728600000 | 201.1 | -2.17 | -1.07 | 202.76 | 202.76 | 199.54 | 169978 |
| 1728513600 | 203.27 | 1.77 | 0.88 | 201.14 | 203.78 | 200.76 | 143626 |
| 1728427200 | 201.5 | 1.56 | 0.78 | 200.88 | 202.88 | 200.4 | 106781 |
| 1728340800 | 199.94 | -3.21 | -1.58 | 203.91 | 203.91 | 199.32 | 126954 |
| 1728081600 | 203.15 | 1.47 | 0.73 | 202.84 | 203.76 | 201 | 121711 |
| 1727995200 | 201.68 | -3.93 | -1.91 | 206.21 | 206.31 | 201.62 | 148328 |
| 1727908800 | 205.61 | 1.62 | 0.79 | 204.5 | 207.025 | 203.3 | 248589 |
| 1727822400 | 203.99 | 0.23 | 0.11 | 203.7 | 205.895 | 202.62 | 131825 |
| 1727736000 | 203.76 | 1.61 | 0.80 | 202.67 | 203.81 | 199.83 | 170008 |
| 1727476800 | 202.15 | -1.21 | -0.60 | 202.99 | 204.32 | 201.24 | 112467 |
| 1727390400 | 203.36 | -1.66 | -0.81 | 205.17 | 206.2699 | 202.94 | 151588 |
| 1727304000 | 205.02 | -1.83 | -0.88 | 207.67 | 208.34 | 203.64 | 143242 |
| 1727217600 | 206.85 | -1.94 | -0.93 | 208.78 | 208.79 | 204.55 | 246533 |
| 1727131200 | 208.79 | 1.71 | 0.83 | 205.96 | 209.5026 | 205.96 | 128682 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
