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 | -2.86 | -2.48674028345 | 115.01 | 116.6575 | 105.57 | 56048 | 111.5229021 | CS |
| 4 | -4.66 | -3.98938447051 | 116.81 | 123.53 | 105.57 | 56206 | 114.55954623 | CS |
| 12 | -20.82 | -15.657667143 | 132.97 | 137.54 | 105.57 | 77248 | 122.16170715 | CS |
| 26 | -57.49 | -33.8894128743 | 169.64 | 177 | 105.57 | 59184 | 135.82667329 | CS |
| 52 | -37.42 | -25.01838604 | 149.57 | 177 | 105.57 | 49966 | 142.73142899 | CS |
| 156 | 42.3 | 60.5583392985 | 69.85 | 177 | 52.673 | 67437 | 100.07039666 | CS |
| 260 | 81.58 | 266.86293752 | 30.57 | 177 | 24.43 | 75310 | 84.21208637 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 112.15 | -0.07 | -0.06 | 112.64 | 113.6 | 111.37 | 51198 |
| 1742942400 | 112.22 | 0.5 | 0.45 | 109.84 | 114.455 | 109.84 | 67519 |
| 1742856000 | 111.72 | 2.49 | 2.28 | 109.37 | 111.73 | 109.37 | 39664 |
| 1742596800 | 109.23 | -3.87 | -3.42 | 108.88 | 110.92 | 105.57 | 72139 |
| 1742510400 | 113.1 | -1.23 | -1.08 | 115.01 | 116.6575 | 113.06 | 49722 |
| 1742424000 | 114.33 | 1.88 | 1.67 | 113.78 | 115.185 | 112.16 | 38681 |
| 1742337600 | 112.45 | -0.51 | -0.45 | 113.68 | 113.71 | 111.7353 | 43057 |
| 1742251200 | 112.96 | 1.17 | 1.05 | 112.77 | 113.56 | 111.79 | 68925 |
| 1741992000 | 111.79 | 1.32 | 1.19 | 111.69 | 112.6499 | 110.93 | 53156 |
| 1741905600 | 110.47 | -2.89 | -2.55 | 113.1 | 113.97 | 110.01 | 50165 |
| 1741819200 | 113.36 | -2.89 | -2.49 | 115.98 | 116.21 | 113.11 | 58758 |
| 1741732800 | 116.25 | -3.1 | -2.60 | 118.61 | 119.635 | 115.65 | 63168 |
| 1741646400 | 119.35 | -0.5 | -0.42 | 118.98 | 123.53 | 118.98 | 100769 |
| 1741390800 | 119.85 | -1.27 | -1.05 | 121.36 | 121.41 | 118.8136 | 55374 |
| 1741304400 | 121.12 | 3.56 | 3.03 | 117.49 | 121.23 | 117.49 | 57855 |
| 1741218000 | 117.56 | 2.93 | 2.56 | 115.95 | 117.6772 | 115.47 | 47757 |
| 1741131600 | 114.63 | 0.74 | 0.65 | 112.7 | 115.62 | 112.7 | 63566 |
| 1741045200 | 113.89 | -1.81 | -1.56 | 115.9 | 116.61 | 113.685 | 47401 |
| 1740786000 | 115.7 | 0.07 | 0.06 | 116.73 | 117.76 | 114.185 | 54105 |
| 1740699600 | 115.63 | -1.5 | -1.28 | 116.81 | 117.99 | 115.58 | 41149 |
| 1740613200 | 117.13 | -2.77 | -2.31 | 120.67 | 120.67 | 116.42 | 64346 |
| 1740526800 | 119.9 | 4.2 | 3.63 | 116.09 | 120.4 | 116.09 | 78595 |
| 1740440400 | 115.7 | -0.39 | -0.34 | 118.05 | 118.05 | 114.28 | 53029 |
| 1740181200 | 116.09 | -2.41 | -2.03 | 119.22 | 119.22 | 115.24 | 44429 |
| 1740094800 | 118.5 | 1.58 | 1.35 | 117 | 118.865 | 116.9 | 38106 |
| 1740008400 | 116.92 | -1.58 | -1.33 | 115.8 | 117.57 | 115.14 | 56673 |
| 1739922000 | 118.5 | -1.79 | -1.49 | 121.27 | 121.27 | 116.45 | 67740 |
| 1739576400 | 120.29 | 0.01 | 0.01 | 121.77 | 123.3 | 119.5 | 62287 |
| 1739490000 | 120.28 | 1.73 | 1.46 | 119.85 | 120.42 | 118.28 | 92341 |
| 1739403600 | 118.55 | -1.98 | -1.64 | 117.84 | 118.75 | 115.83 | 112453 |
| 1739317200 | 120.53 | 2.16 | 1.82 | 119 | 120.75 | 118.16 | 75393 |
| 1739230800 | 118.37 | 0.66 | 0.56 | 118.28 | 119.315 | 117.81 | 100777 |
| 1738971600 | 117.71 | -3.07 | -2.54 | 119.85 | 119.9 | 115.328 | 266128 |
| 1738885200 | 120.78 | -1.17 | -0.96 | 121.51 | 123.0425 | 119.68 | 98743 |
| 1738798800 | 121.95 | -1.24 | -1.01 | 124.58 | 124.73 | 121.95 | 61751 |
| 1738712400 | 123.19 | 1.12 | 0.92 | 121.66 | 123.82 | 121.36 | 74139 |
| 1738626000 | 122.07 | -3.72 | -2.96 | 124.49 | 124.49 | 120.97 | 113413 |
| 1738366800 | 125.79 | -3.67 | -2.83 | 126.78 | 128.47999 | 125.66 | 76143 |
| 1738280400 | 129.46 | 3.9 | 3.11 | 128.44999 | 130.78 | 126.14 | 101755 |
| 1738194000 | 125.56 | -3.68 | -2.85 | 128.77 | 129.37 | 124.99 | 87585 |
| 1738107600 | 129.24 | -1.89 | -1.44 | 131.18 | 131.18 | 128.895 | 92934 |
| 1738021200 | 131.13 | 4.78 | 3.78 | 125.16 | 131.53 | 125.16 | 135960 |
| 1737762000 | 126.35 | -2.83 | -2.19 | 128.37 | 128.37 | 126.0102 | 68574 |
| 1737675600 | 129.18 | 0 | 0.00 | 129.18 | 129.18 | 129.18 | 0 |
| 1737589200 | 129.18 | 3.11 | 2.47 | 126.32 | 129.31 | 126.32 | 90051 |
| 1737502800 | 126.07 | -9.45 | -6.97 | 130.99 | 132.29 | 126 | 114941 |
| 1737157200 | 135.52 | 0.69 | 0.51 | 136.86 | 137.54 | 135.06 | 96738 |
| 1737070800 | 134.83 | 2.57 | 1.94 | 132.44999 | 134.9 | 130.371 | 140732 |
| 1736984400 | 132.26 | 3.41 | 2.65 | 133.66 | 136.025 | 130.94999 | 89464 |
| 1736898000 | 128.85 | 3.28 | 2.61 | 127.15 | 128.85 | 126.12 | 89895 |
| 1736811600 | 125.57 | 1.24 | 1.00 | 124 | 126.14 | 122.7 | 101287 |
| 1736552400 | 124.33 | -4.19 | -3.26 | 128.21 | 128.43 | 124.17 | 54006 |
| 1736379600 | 128.52 | -1 | -0.77 | 129.19999 | 129.53 | 127.45 | 82074 |
| 1736293200 | 129.52 | -1.39 | -1.06 | 131.05 | 132.49 | 129.15 | 92380 |
| 1736206800 | 130.91 | -0.98 | -0.74 | 133.07 | 133.72 | 130.91 | 73328 |
| 1735947600 | 131.88999 | 1.41 | 1.08 | 130.59 | 133 | 130.21 | 63551 |
| 1735861200 | 130.47999 | -1.67 | -1.26 | 132.97 | 134.21 | 130.06 | 90025 |
| 1735688400 | 132.15 | 0.11 | 0.08 | 132.49 | 133.59 | 132.13999 | 55579 |
| 1735602000 | 132.04 | -1.23 | -0.92 | 133.38999 | 133.38999 | 130.03 | 66349 |
| 1735342800 | 133.27 | -1.26 | -0.94 | 133.29 | 134.97999 | 132.72999 | 59765 |
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
