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 | -3.66 | -3.39297302308 | 107.87 | 108.85 | 103 | 122008 | 105.83248217 | DR |
| 4 | -1.52 | -1.43762413695 | 105.73 | 111 | 103 | 119370 | 106.47737461 | DR |
| 12 | 7.35 | 7.5882717324 | 96.86 | 111 | 92.53 | 151908 | 101.97407764 | DR |
| 26 | 12.08 | 13.1119070878 | 92.13 | 116.36 | 90.86 | 178743 | 102.89411012 | DR |
| 52 | 6.26 | 6.3910158244 | 97.95 | 116.36 | 80.225 | 196000 | 94.32778153 | DR |
| 156 | 15.47 | 17.4329501916 | 88.74 | 116.36 | 69.335 | 179696 | 90.16438821 | DR |
| 260 | 52.54 | 101.683762338 | 51.67 | 116.36 | 46.9134 | 170293 | 80.18863746 | DR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044800 | 104.35 | -0.4 | -0.38 | 105.92 | 106.33 | 103 | 161846 |
| 1780958400 | 104.75 | -1.72 | -1.62 | 106.61 | 106.99 | 104.63 | 120334 |
| 1780699200 | 106.47 | -0.33 | -0.31 | 106.8 | 107.345 | 105.665 | 106125 |
| 1780612800 | 106.8 | -0.83 | -0.77 | 108.15 | 108.15 | 106.465 | 115706 |
| 1780526400 | 107.63 | -1.13 | -1.04 | 107.87 | 108.85 | 107.38 | 106029 |
| 1780440000 | 108.76 | 2.1 | 1.97 | 107.18 | 109.72 | 107.18 | 52852 |
| 1780353600 | 106.66 | -0.9 | -0.84 | 107.09 | 107.36 | 105.36 | 142172 |
| 1780094400 | 107.56 | 0.26 | 0.24 | 107 | 108.61 | 105.92 | 142293 |
| 1780008000 | 107.3 | -2.6 | -2.37 | 110.39 | 111 | 106.9 | 158450 |
| 1779921600 | 109.9 | 1.3 | 1.20 | 109.28 | 110 | 108.29 | 101621 |
| 1779835200 | 108.6 | 1.41 | 1.32 | 108.4 | 109.05 | 107.401 | 87793 |
| 1779489600 | 107.19 | 0.05 | 0.05 | 107.14 | 107.67 | 105.94 | 82291 |
| 1779403200 | 107.14 | 0.63 | 0.59 | 106.04 | 109.02 | 105.945 | 143356 |
| 1779316800 | 106.51 | 1.01 | 0.96 | 105.91 | 108.605 | 105.5 | 140281 |
| 1779230400 | 105.5 | -0.33 | -0.31 | 105.2 | 106.4415 | 104.48 | 70979 |
| 1779144000 | 105.83 | 1.48 | 1.42 | 105.01 | 105.86 | 104.35 | 127534 |
| 1778884800 | 104.35 | -0.54 | -0.51 | 104.42 | 105.045 | 103.46 | 128976 |
| 1778798400 | 104.89 | -1.05 | -0.99 | 106.56 | 107.51 | 104.555 | 146197 |
| 1778712000 | 105.94 | 0.48 | 0.46 | 105.73 | 107.39 | 105.66 | 133200 |
| 1778625600 | 105.46 | 0.23 | 0.22 | 104.86 | 105.8 | 103.79 | 87603 |
| 1778539200 | 105.23 | -0.54 | -0.51 | 106.05 | 106.97 | 104.105 | 139208 |
| 1778280000 | 105.77 | -0.36 | -0.34 | 107.35 | 107.92 | 105.11 | 94494 |
| 1778193600 | 106.13 | -0.82 | -0.77 | 107.18 | 108.22 | 106.03 | 134144 |
| 1778107200 | 106.95 | 0.37 | 0.35 | 108.34 | 108.34 | 106.54 | 130757 |
| 1778020800 | 106.58 | 5.38 | 5.32 | 101.8 | 108.28 | 101.435 | 378149 |
| 1777934400 | 101.2 | -0.51 | -0.50 | 101.29 | 102.762 | 101 | 257609 |
| 1777675200 | 101.71 | 0.13 | 0.13 | 101.52 | 102.34 | 101.2245 | 67385 |
| 1777588800 | 101.58 | 2.56 | 2.59 | 99.3 | 101.6 | 99.3 | 211513 |
| 1777502400 | 99.02 | -2.06 | -2.04 | 98.55 | 100.88 | 97.6801 | 306771 |
| 1777416000 | 101.08 | 0.39 | 0.39 | 100.94 | 102.13 | 99.325 | 199464 |
| 1777329600 | 100.69 | -1.59 | -1.55 | 102.49 | 102.585 | 100.69 | 184970 |
| 1777070400 | 102.28 | 0.44 | 0.43 | 102.25 | 102.53 | 101.135 | 102853 |
| 1776984000 | 101.84 | 1.49 | 1.48 | 100.79 | 102.3 | 100.69 | 309753 |
| 1776897600 | 100.35 | -0.58 | -0.57 | 101.62 | 101.78 | 100.11 | 93671 |
| 1776811200 | 100.93 | -1.28 | -1.25 | 101.75 | 102.48 | 100.49 | 83066 |
| 1776724800 | 102.21 | -1.73 | -1.66 | 102.95 | 102.95 | 101.8 | 83481 |
| 1776465600 | 103.94 | 1.36 | 1.33 | 103.21 | 104.2475 | 102.94 | 82524 |
| 1776379200 | 102.58 | -0.63 | -0.61 | 103.14 | 103.3 | 101.485 | 112150 |
| 1776292800 | 103.21 | 0.37 | 0.36 | 102.7 | 104.01 | 102.13 | 151932 |
| 1776206400 | 102.84 | -2.04 | -1.95 | 105.66 | 105.66 | 102.675 | 114576 |
| 1776120000 | 104.88 | 0.15 | 0.14 | 104.45 | 105.05 | 103.52 | 113651 |
| 1775860800 | 104.73 | -0.91 | -0.86 | 105.67 | 106.45 | 103.815 | 173084 |
| 1775774400 | 105.64 | 1.39 | 1.33 | 103.65 | 107.15 | 103.65 | 150330 |
| 1775688000 | 104.25 | 5.38 | 5.44 | 101.63 | 104.63 | 101.35 | 228905 |
| 1775601600 | 98.87 | -0.15 | -0.15 | 99.15 | 99.78 | 97.89 | 179337 |
| 1775515200 | 99.02 | 0.26 | 0.26 | 98.96 | 99.8127 | 98.615 | 66656 |
| 1775169600 | 98.76 | -0.19 | -0.19 | 97.56 | 99.425 | 96.03 | 69112 |
| 1775083200 | 98.95 | 1.4 | 1.44 | 98.29 | 99.93 | 97.465 | 185051 |
| 1774996800 | 97.55 | 1.84 | 1.92 | 96.82 | 97.97 | 96.36 | 181176 |
| 1774910400 | 95.71 | 0.14 | 0.15 | 96.1 | 96.56 | 95.2546 | 83517 |
| 1774651200 | 95.57 | 0.09 | 0.09 | 95.29 | 96.28 | 95.08 | 95902 |
| 1774564800 | 95.48 | -1.94 | -1.99 | 96.48 | 96.76 | 94.27 | 330308 |
| 1774478400 | 97.42 | 3.18 | 3.37 | 95.27 | 97.675 | 94.92 | 151696 |
| 1774392000 | 94.24 | 0.69 | 0.74 | 92.58 | 95.14 | 92.53 | 183915 |
| 1774305600 | 93.55 | -1.07 | -1.13 | 96.77 | 96.77 | 93.33 | 193228 |
| 1774046400 | 94.62 | -2.41 | -2.48 | 96.9 | 96.9 | 93.49 | 475091 |
| 1773960000 | 97.03 | 1.03 | 1.07 | 94.76 | 97.75 | 94.76 | 149640 |
| 1773873600 | 96 | -1.38 | -1.42 | 96.86 | 98 | 95.7166 | 205534 |
| 1773787200 | 97.38 | -0.34 | -0.35 | 98.65 | 98.65 | 97.15 | 151053 |
| 1773700800 | 97.72 | 0.56 | 0.58 | 98.1 | 98.61 | 97.26 | 94870 |
| 1773441600 | 97.16 | -2.22 | -2.23 | 99.97 | 100.3 | 96.5 | 236672 |
| 1773355200 | 99.38 | -3.17 | -3.09 | 101.17 | 101.57 | 99.11 | 139991 |
| 1773268800 | 102.55 | -0.39 | -0.38 | 103.04 | 103.36 | 101.48 | 137415 |
| 1773182400 | 102.94 | -0.11 | -0.11 | 102.88 | 104.71 | 102.69 | 131389 |
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
