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 | -5.86 | -9.22689340261 | 63.51 | 64.9 | 53.2646 | 28925127 | 58.13330049 | CS |
| 4 | 3.01 | 5.50878477306 | 54.64 | 73.65 | 45.51 | 32127065 | 61.4072063 | CS |
| 12 | 25.76 | 80.7776732518 | 31.89 | 73.65 | 25.89 | 31357398 | 49.27151882 | CS |
| 26 | 5.57 | 10.6950844854 | 52.08 | 73.65 | 25.89 | 25822118 | 45.72039618 | CS |
| 52 | 18.34 | 46.6547952175 | 39.31 | 84.64 | 25.89 | 25374160 | 49.89554854 | CS |
| 156 | 47 | 441.314553991 | 10.65 | 84.64 | 6.225 | 17461631 | 36.35374059 | CS |
| 260 | 47.05 | 443.867924528 | 10.6 | 84.64 | 3.04 | 12825030 | 32.87856015 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217600 | 57.99 | 1.36 | 2.40 | 56.8 | 59.465 | 54.75 | 25188558 |
| 1781131200 | 56.63 | -0.06 | -0.11 | 57.74 | 60.75 | 56.5 | 23562328 |
| 1781044800 | 56.69 | -6.11 | -9.73 | 62.4 | 63.9484 | 53.2646 | 35287671 |
| 1780958400 | 62.8 | 6.02 | 10.60 | 59.54 | 64.9 | 57.96 | 28563792 |
| 1780699200 | 56.78 | -8.88 | -13.52 | 63.51 | 63.79 | 55.84 | 32023286 |
| 1780612800 | 65.66 | -2.57 | -3.77 | 67 | 69.4641 | 64.18 | 40195576 |
| 1780526400 | 68.23 | -3.17 | -4.44 | 70.5 | 73.65 | 67.51 | 30675416 |
| 1780440000 | 71.4 | 2.12 | 3.06 | 69.29 | 72.63 | 69.09 | 27644673 |
| 1780353600 | 69.28 | -2.79 | -3.87 | 69.66 | 72.42 | 66.97 | 28293015 |
| 1780094400 | 72.07 | 1.93 | 2.75 | 69.64 | 72.17 | 66.8 | 28427672 |
| 1780008000 | 70.14 | 4.74 | 7.25 | 64.87 | 71.47 | 64.72 | 31746604 |
| 1779921600 | 65.4 | 1.78 | 2.80 | 62.85 | 66.81 | 59.71 | 29650195 |
| 1779835200 | 63.62 | -0.02 | -0.03 | 64.3 | 65 | 60.09 | 30101793 |
| 1779489600 | 63.64 | 4.75 | 8.07 | 58 | 65.8 | 58 | 52592418 |
| 1779403200 | 58.89 | 6.42 | 12.24 | 54.61 | 61.12 | 53.93 | 62746069 |
| 1779316800 | 52.47 | 4.03 | 8.32 | 49.37 | 52.74 | 48.35 | 22614543 |
| 1779230400 | 48.44 | -0.87 | -1.76 | 47.62 | 49.44 | 45.51 | 22195610 |
| 1779144000 | 49.31 | -2.64 | -5.08 | 51.91 | 52.2 | 47.48 | 31663703 |
| 1778884800 | 51.95 | -5.52 | -9.61 | 54.64 | 54.7 | 51.285 | 27239586 |
| 1778798400 | 57.47 | 2.21 | 4.00 | 54.53 | 58.18 | 53.91 | 26370342 |
| 1778712000 | 55.26 | -0.61 | -1.09 | 55.94 | 56.18 | 52.94 | 24151660 |
| 1778625600 | 55.87 | -1.02 | -1.79 | 57.24 | 59.15 | 52.17 | 51656308 |
| 1778539200 | 56.89 | 7.65 | 15.54 | 48.14 | 58.54 | 47.89 | 61380728 |
| 1778280000 | 49.24 | 1.56 | 3.27 | 48.685 | 49.44 | 45.72 | 25955965 |
| 1778193600 | 47.68 | -4.89 | -9.30 | 50.1 | 51.9 | 46.27 | 42702770 |
| 1778107200 | 52.57 | 4.57 | 9.52 | 49.12 | 53.485 | 48.57 | 57888891 |
| 1778020800 | 48 | 2.25 | 4.92 | 46.68 | 48.34 | 44.79 | 38337597 |
| 1777934400 | 45.75 | -0.45 | -0.97 | 46.61 | 49.14 | 45.31 | 26388364 |
| 1777675200 | 46.2 | 1.08 | 2.39 | 44.855 | 46.3091 | 43.8 | 20609109 |
| 1777588800 | 45.12 | 3.01 | 7.15 | 41.935 | 45.48 | 41.49 | 23264143 |
| 1777502400 | 42.11 | -0.97 | -2.25 | 42.73 | 42.73 | 39.765 | 24560374 |
| 1777416000 | 43.08 | -0.76 | -1.73 | 42.8 | 44.27 | 42.25 | 21455396 |
| 1777329600 | 43.84 | 1.15 | 2.69 | 42.18 | 44.07 | 41.11 | 22914005 |
| 1777070400 | 42.69 | -0.94 | -2.15 | 44.3 | 44.39 | 41.26 | 20650135 |
| 1776984000 | 43.63 | -3.73 | -7.88 | 46.595 | 47.84 | 41.92 | 35943977 |
| 1776897600 | 47.36 | 1.08 | 2.33 | 47.26 | 49.13 | 46.54 | 34637244 |
| 1776811200 | 46.28 | -2.04 | -4.22 | 48.6 | 48.73 | 45.72 | 38309390 |
| 1776724800 | 48.32 | 2.23 | 4.84 | 45.34 | 48.565 | 45.12 | 47790788 |
| 1776465600 | 46.09 | 1.41 | 3.16 | 44.09 | 46.69 | 43.68 | 48857104 |
| 1776379200 | 44.68 | 1.43 | 3.31 | 44.59 | 45.43 | 40.84 | 78967272 |
| 1776292800 | 43.25 | 7.49 | 20.95 | 38.36 | 43.34 | 37.46 | 96417585 |
| 1776206400 | 35.76 | 6 | 20.16 | 31.78 | 35.875 | 31.06 | 67379049 |
| 1776120000 | 29.76 | 0.97 | 3.37 | 28.255 | 29.84 | 27.8707 | 15194381 |
| 1775860800 | 28.79 | 0.71 | 2.53 | 28.3 | 29.37 | 28.13 | 13054999 |
| 1775774400 | 28.08 | -0.91 | -3.14 | 28.85 | 29.2499 | 27.815 | 16352042 |
| 1775688000 | 28.99 | 0.5 | 1.76 | 30.74 | 30.935 | 28.51 | 19307338 |
| 1775601600 | 28.49 | -0.75 | -2.56 | 28.795 | 28.85 | 27.29 | 18800964 |
| 1775515200 | 29.24 | -0.06 | -0.20 | 29.33 | 30.2958 | 28.71 | 11794527 |
| 1775169600 | 29.3 | 1.51 | 5.43 | 26.855 | 29.49 | 26.74 | 13809528 |
| 1775083200 | 27.79 | -1.04 | -3.61 | 29.64 | 29.91 | 27.57 | 19114451 |
| 1774996800 | 28.83 | 2.24 | 8.42 | 27.31 | 29.18 | 27.055 | 22881312 |
| 1774910400 | 26.59 | -0.92 | -3.34 | 27.85 | 28.16 | 25.89 | 18691455 |
| 1774651200 | 27.51 | -2.33 | -7.81 | 29.67 | 29.67 | 27.375 | 19459625 |
| 1774564800 | 29.84 | -2.12 | -6.63 | 31.395 | 31.61 | 29.71 | 17733001 |
| 1774478400 | 31.96 | -0.74 | -2.26 | 33.38 | 34.18 | 31.66 | 15641668 |
| 1774392000 | 32.7 | -0.41 | -1.24 | 32.35 | 33.46 | 31.88 | 13524429 |
| 1774305600 | 33.11 | 1.91 | 6.12 | 31.59 | 33.63 | 31.56 | 18934458 |
| 1774046400 | 31.2 | -0.7 | -2.19 | 31.89 | 32.25 | 30.5 | 17213785 |
| 1773960000 | 31.9 | -0.48 | -1.48 | 31.54 | 32.549999 | 30.73 | 17009268 |
| 1773873600 | 32.38 | -0.93 | -2.79 | 33.049999 | 34 | 32.36 | 16185412 |
| 1773787200 | 33.31 | 0.02 | 0.06 | 33.34 | 34.15 | 33.06 | 19490331 |
| 1773700800 | 33.29 | 0.31 | 0.94 | 33.7 | 34.41 | 32.39 | 19360749 |
| 1773441600 | 32.979999 | -0.05 | -0.15 | 33.65 | 34.58 | 32.835 | 15370338 |
| 1773355200 | 33.03 | -1.24 | -3.62 | 33.98 | 34.715 | 33.03 | 22087259 |
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
