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 | -5.05 | -1.83696482485 | 274.91 | 276.42 | 269.655 | 677784 | 273.30758514 | CS |
| 4 | -1.01 | -0.37287259571 | 270.87 | 279.1299 | 264.31 | 763441 | 273.82255008 | CS |
| 12 | 15.35 | 6.03119720247 | 254.51 | 279.1299 | 253 | 797674 | 266.14016356 | CS |
| 26 | 34.3 | 14.561046018 | 235.56 | 279.1299 | 232.7728 | 893973 | 253.03000373 | CS |
| 52 | 10.75 | 4.1488171047 | 259.11 | 279.1299 | 232.7728 | 1016980 | 254.4842669 | CS |
| 156 | 24.81 | 10.124464395 | 245.05 | 279.1299 | 173.52 | 1068689 | 232.34997507 | CS |
| 260 | 91.44 | 51.2498598812 | 178.42 | 279.1299 | 115.94 | 1101725 | 216.47074182 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734133200 | 272.11 | -1.01 | -0.37 | 272.29 | 273.27 | 270.66 | 526274 |
| 1734046800 | 273.12 | 0.16 | 0.06 | 272.17 | 274.33999 | 271.63 | 541891 |
| 1733960400 | 272.95999 | -0.79 | -0.29 | 273.41 | 276.42 | 272.51 | 698164 |
| 1733874000 | 273.75 | -0.32 | -0.12 | 273.04 | 275.18 | 269.97 | 820331 |
| 1733787600 | 274.07 | 0.54 | 0.20 | 274.91 | 276.2375 | 273.6 | 802258 |
| 1733528400 | 273.52999 | -1.74 | -0.63 | 275.785 | 277.235 | 273.3 | 527599 |
| 1733442000 | 275.27 | -0.63 | -0.23 | 277.67 | 277.995 | 274.48 | 713912 |
| 1733355600 | 275.89999 | -0.09 | -0.03 | 276.44 | 277.38 | 274.79 | 895248 |
| 1733269200 | 275.99 | -2.51 | -0.90 | 277.69 | 278.0491 | 274.47 | 712742 |
| 1733182800 | 278.5 | 0.98 | 0.35 | 278.27999 | 278.86 | 275.7385 | 889116 |
| 1732917840 | 277.52 | 1.48 | 0.54 | 275.51 | 278.77 | 275.51 | 561392 |
| 1732750800 | 276.04 | -0.47 | -0.17 | 277.39 | 279.1299 | 275.64 | 788709 |
| 1732664400 | 276.51 | 0.14 | 0.05 | 275.615 | 276.77999 | 273.13 | 819958 |
| 1732578000 | 276.37 | 2.42 | 0.88 | 274.52999 | 277.94 | 274.08499 | 1369729 |
| 1732318800 | 273.95 | 4.1 | 1.52 | 270.365 | 274.33999 | 269.565 | 939297 |
| 1732232400 | 269.85 | 3.47 | 1.30 | 266.39 | 271.185 | 265.45999 | 751882 |
| 1732146000 | 266.38 | -0.08 | -0.03 | 266.98 | 266.99 | 264.31 | 841519 |
| 1732059600 | 266.45999 | -3.6 | -1.33 | 267.4245 | 268.735 | 266.11 | 603661 |
| 1731973200 | 270.06 | -0.56 | -0.21 | 270.87 | 272.3 | 269.39 | 701688 |
| 1731714000 | 270.62 | 0.75 | 0.28 | 270.305 | 272.81 | 269.345 | 847138 |
| 1731627600 | 269.87 | -3.09 | -1.13 | 272.18 | 273.6 | 269.62 | 799635 |
| 1731541200 | 272.95999 | 1.76 | 0.65 | 270.535 | 273.355 | 268.89 | 1288650 |
| 1731454800 | 271.2 | -3.07 | -1.12 | 273.26 | 274.12 | 271.02 | 755637 |
| 1731368400 | 274.27 | 2.32 | 0.85 | 273.798 | 275.52999 | 272.7 | 783957 |
| 1731109200 | 271.95 | -0.96 | -0.35 | 273.67 | 275.73 | 271.82 | 817692 |
| 1731022800 | 272.91 | -2.56 | -0.93 | 275.955 | 275.955 | 271.29 | 825047 |
| 1730936400 | 275.47 | 9.04 | 3.39 | 273.43 | 277.58 | 272.88 | 1124653 |
| 1730850000 | 266.43 | 2.55 | 0.97 | 263.2 | 266.95999 | 262.535 | 783480 |
| 1730763600 | 263.88 | 0.8 | 0.30 | 263 | 265.45 | 262.32 | 732055 |
| 1730500800 | 263.08 | 1.95 | 0.75 | 261.98 | 264.27999 | 260.74 | 881175 |
| 1730414400 | 261.13 | -3.2 | -1.21 | 263.49509 | 265.39 | 260.81 | 1253256 |
| 1730328000 | 264.33 | 8.29 | 3.24 | 259.435 | 264.75 | 253.455 | 1635701 |
| 1730241600 | 256.04 | -0.83 | -0.32 | 254.8 | 257.545 | 253 | 1295592 |
| 1730155200 | 256.87 | 2.79 | 1.10 | 255.72 | 258.52 | 255.72 | 735270 |
| 1729896000 | 254.08 | -1.45 | -0.57 | 257.88 | 257.88 | 253.83 | 730732 |
| 1729809600 | 255.53 | -0.79 | -0.31 | 256.14999 | 257.1599 | 254.06 | 664682 |
| 1729723200 | 256.32 | -0.66 | -0.26 | 256.45999 | 257.99 | 255.55 | 856885 |
| 1729636800 | 256.98 | -1.39 | -0.54 | 257.15499 | 257.77 | 254.25 | 838387 |
| 1729550400 | 258.37 | -2.66 | -1.02 | 260.3 | 261.02 | 257.741 | 559234 |
| 1729291200 | 261.02999 | 0.37 | 0.14 | 261.87 | 261.95 | 259.63 | 699673 |
| 1729204800 | 260.66 | -0.17 | -0.07 | 261.94 | 262.2 | 258.95 | 683251 |
| 1729118400 | 260.83 | -0.52 | -0.20 | 260.99 | 263.23989 | 259.3401 | 682244 |
| 1729032000 | 261.35 | -0.15 | -0.06 | 262.72 | 264.77 | 261.29 | 729605 |
| 1728945600 | 261.5 | 0.91 | 0.35 | 259.83999 | 261.89999 | 258.94 | 513459 |
| 1728686400 | 260.58999 | 3.76 | 1.46 | 257.39 | 260.92 | 257.39 | 651882 |
| 1728600000 | 256.83 | -1.15 | -0.45 | 257.98 | 257.98 | 255.26 | 566605 |
| 1728513600 | 257.98 | 2.26 | 0.88 | 255.61 | 259.29 | 254.34 | 717424 |
| 1728427200 | 255.72 | -0.32 | -0.12 | 255.51 | 256.365 | 253.58 | 493603 |
| 1728340800 | 256.04 | -2.37 | -0.92 | 256.41 | 258.13 | 255.13 | 515590 |
| 1728081600 | 258.41 | -1.58 | -0.61 | 260.39 | 260.77999 | 256.485 | 617646 |
| 1727995200 | 259.99 | -1.9 | -0.73 | 260.955 | 261.20999 | 257.6 | 792098 |
| 1727908800 | 261.89 | 0.54 | 0.21 | 260.63 | 262.39999 | 260 | 731495 |
| 1727822400 | 261.35 | -0.72 | -0.27 | 262.02 | 262.17 | 258.63 | 724240 |
| 1727735520 | 262.07 | -1.9 | -0.72 | 262.14999 | 262.27999 | 259.33 | 859413 |
| 1727476800 | 263.97 | 1.97 | 0.75 | 263 | 267.7 | 262.81 | 1066436 |
| 1727390400 | 262 | 3.94 | 1.53 | 260 | 263.23 | 259.14999 | 730355 |
| 1727304000 | 258.06 | -0.46 | -0.18 | 258.5 | 259.79 | 257.52 | 1147387 |
| 1727217600 | 258.52 | 1.87 | 0.73 | 258.20999 | 259.71499 | 256.69 | 709937 |
| 1727131200 | 256.64999 | 2.33 | 0.92 | 254.51 | 256.93 | 253.03 | 716224 |
| 1726872000 | 254.32 | -3.64 | -1.41 | 256.58999 | 256.58999 | 253.36 | 1772988 |
| 1726785600 | 257.95999 | 4.99 | 1.97 | 256.02999 | 259.02999 | 254.96 | 717576 |
| 1726699200 | 252.97 | -1.75 | -0.69 | 255.1 | 256.65499 | 252.6201 | 816911 |
| 1726612800 | 254.72 | -0.41 | -0.16 | 256.64999 | 258.38 | 254.06 | 801074 |
| 1726526400 | 255.13 | 3.38 | 1.34 | 253.85 | 255.4 | 252.21 | 680286 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
