Hot Features
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.01 | 15.3009000529 | 169.99 | 199.785 | 169.37 | 316369 | 187.98687307 | CS |
| 4 | 18.59 | 10.4785525055 | 177.41 | 199.785 | 169.02 | 263799 | 180.16962254 | CS |
| 12 | -37.14 | -15.9303422836 | 233.14 | 238.87 | 169.02 | 296828 | 203.96738737 | CS |
| 26 | -52.785 | -21.2171151798 | 248.785 | 281.04 | 169.02 | 283963 | 219.62721919 | CS |
| 52 | 13.14 | 7.18582522148 | 182.86 | 281.04 | 169.02 | 292077 | 220.74526356 | CS |
| 156 | 78.97 | 67.4784243356 | 117.03 | 281.04 | 69.445 | 240661 | 155.50060751 | CS |
| 260 | 120.45 | 159.430840503 | 75.55 | 281.04 | 29.0201 | 237486 | 131.7885154 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 196 | -3.04 | -1.53 | 202.89 | 204.15 | 195.38 | 382189 |
| 1737070800 | 199.04 | 4.58 | 2.36 | 193.77 | 199.785 | 193.08 | 354939 |
| 1736984400 | 194.46 | 7.02 | 3.75 | 194.73 | 199.65 | 193.9669 | 361471 |
| 1736898000 | 187.44 | 12.45 | 7.11 | 175.88 | 188.24 | 175.88 | 458459 |
| 1736811600 | 174.99 | 2.99 | 1.74 | 171.02 | 175.64 | 170.65 | 165193 |
| 1736552400 | 172 | -4.15 | -2.36 | 169.39 | 174.28 | 169.37 | 241788 |
| 1736379600 | 176.15 | 2.32 | 1.33 | 172.49 | 177.23 | 169.02 | 241775 |
| 1736293200 | 173.83 | -1.38 | -0.79 | 175.19 | 176.155 | 170.52 | 250297 |
| 1736206800 | 175.21 | -0.37 | -0.21 | 177.06 | 180.43 | 174.97 | 177605 |
| 1735947600 | 175.58 | 2.34 | 1.35 | 174.16 | 176.635 | 172.925 | 215765 |
| 1735861200 | 173.24 | -2.01 | -1.15 | 177.79 | 178.985 | 172.1974 | 254421 |
| 1735688400 | 175.25 | 0.77 | 0.44 | 176.91 | 177.43 | 174.6401 | 196877 |
| 1735602000 | 174.48 | 0.16 | 0.09 | 175.04 | 177.02 | 170.03 | 254613 |
| 1735342800 | 174.32 | -2.29 | -1.30 | 175.84 | 177.69 | 172.95 | 196651 |
| 1735256400 | 176.61 | -0.63 | -0.36 | 175.31 | 177.92 | 174.1525 | 163987 |
| 1735077840 | 177.24 | -0.97 | -0.54 | 176.79 | 180.28 | 174.9 | 85492 |
| 1734997200 | 178.21 | 0.18 | 0.10 | 176.93 | 178.86 | 173.85 | 242850 |
| 1734738000 | 178.03 | 1.04 | 0.59 | 175.2 | 181.13 | 175.07 | 666905 |
| 1734651600 | 176.99 | -5.56 | -3.05 | 180 | 183.85 | 175.51 | 435676 |
| 1734565200 | 182.55 | -9.55 | -4.97 | 194.11 | 194.4861 | 181.09 | 411179 |
| 1734478800 | 192.1 | -3.1 | -1.59 | 194.39 | 195.655 | 190.65 | 263053 |
| 1734392400 | 195.2 | -3.3 | -1.66 | 196.35 | 200.14 | 193.8119 | 268653 |
| 1734133200 | 198.5 | -7.27 | -3.53 | 202.17 | 202.66 | 196.4 | 387535 |
| 1734046800 | 205.77 | -2.76 | -1.32 | 208.82 | 210.245 | 205.55 | 271463 |
| 1733960400 | 208.53 | -0.34 | -0.16 | 212.34 | 212.425 | 208.43 | 260398 |
| 1733874000 | 208.87 | -9.22 | -4.23 | 213.95 | 215.25 | 206.06 | 269205 |
| 1733787600 | 218.09 | 3.72 | 1.74 | 216.54 | 218.27 | 213.99 | 178398 |
| 1733528400 | 214.37 | 0.93 | 0.44 | 219.99 | 219.99 | 213.24 | 173199 |
| 1733442000 | 213.44 | -9.41 | -4.22 | 223.21 | 223.81 | 213 | 177546 |
| 1733355600 | 222.85 | -0.44 | -0.20 | 223.3 | 224.025 | 220.23 | 172205 |
| 1733269200 | 223.29 | -0.85 | -0.38 | 223.09 | 225.12 | 220 | 150673 |
| 1733182800 | 224.14 | -4.6 | -2.01 | 227.21 | 229.52 | 223.07 | 275277 |
| 1732917840 | 228.74 | 3.21 | 1.42 | 229.34 | 229.76 | 226.48 | 111703 |
| 1732750800 | 225.53 | 0.12 | 0.05 | 228.71 | 229.7724 | 223.96 | 172378 |
| 1732664400 | 225.41 | -10.35 | -4.39 | 233.59 | 233.59 | 222.24 | 334715 |
| 1732578000 | 235.76 | 18.67 | 8.60 | 221.91 | 238.87 | 221.91 | 477887 |
| 1732318800 | 217.09 | 5.85 | 2.77 | 214.06 | 217.435 | 211.01 | 349108 |
| 1732232400 | 211.24 | 2.71 | 1.30 | 209.91 | 215.3699 | 209.64 | 248832 |
| 1732146000 | 208.53 | 1.62 | 0.78 | 206.29 | 209.4 | 204.14 | 213871 |
| 1732059600 | 206.91 | 1.79 | 0.87 | 203.6 | 207.2 | 201.265 | 267341 |
| 1731973200 | 205.12 | 5.1 | 2.55 | 200.63 | 206.105 | 199.35 | 255382 |
| 1731714000 | 200.02 | -7.96 | -3.83 | 209.47 | 209.47 | 199.29 | 354160 |
| 1731627600 | 207.98 | 0.25 | 0.12 | 208.94 | 211.561 | 207.08 | 281881 |
| 1731541200 | 207.73 | 0.08 | 0.04 | 211.36 | 213.18 | 207.34 | 326612 |
| 1731454800 | 207.65 | -3.09 | -1.47 | 209.57 | 212.6388 | 207.22 | 427958 |
| 1731368400 | 210.74 | 0.48 | 0.23 | 214.02 | 215.155 | 210 | 334959 |
| 1731109200 | 210.26 | -7.01 | -3.23 | 215.5 | 215.73 | 209.9 | 577104 |
| 1731022800 | 217.27 | -10.42 | -4.58 | 220 | 228 | 215.02 | 554735 |
| 1730936400 | 227.69 | -4.86 | -2.09 | 232.29 | 232.29 | 215.3 | 678261 |
| 1730850000 | 232.55 | 11.48 | 5.19 | 219 | 235.1 | 219 | 385609 |
| 1730763600 | 221.07 | 4.22 | 1.95 | 221.27 | 227.67 | 218.97 | 377654 |
| 1730500800 | 216.85 | -0.05 | -0.02 | 220.07 | 221.83 | 216.85 | 223828 |
| 1730414400 | 216.9 | -0.41 | -0.19 | 215.2 | 219.398 | 214.18 | 190990 |
| 1730328000 | 217.31 | 1.87 | 0.87 | 215.44 | 224.17 | 214.5 | 269522 |
| 1730241600 | 215.44 | -19.27 | -8.21 | 224.93 | 224.93 | 205.8 | 748226 |
| 1730155200 | 234.71 | 4.27 | 1.85 | 234.7 | 238.42 | 232.47 | 138735 |
| 1729896000 | 230.44 | -0.18 | -0.08 | 233.14 | 236.58 | 230.26 | 204094 |
| 1729809600 | 230.62 | 3.54 | 1.56 | 229.61 | 234.54 | 227.25 | 198962 |
| 1729723200 | 227.08 | -7.67 | -3.27 | 232.97 | 234.88 | 226.61 | 494713 |
| 1729636800 | 234.75 | -8.21 | -3.38 | 238.6 | 239.8 | 234.01 | 164745 |
| 1729550400 | 242.96 | -11.46 | -4.50 | 252.22 | 254.25 | 240.59 | 242229 |
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
