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 | 5.12 | 2.26869904289 | 225.68 | 231.5899 | 225.15 | 557770 | 228.06364726 | CS |
| 4 | -11.2 | -4.62809917355 | 242 | 242.61 | 225.15 | 486356 | 232.38909075 | CS |
| 12 | 12.2 | 5.58096980787 | 218.6 | 247.99 | 211.28 | 596169 | 230.59456418 | CS |
| 26 | 24.17 | 11.6972366065 | 206.63 | 247.99 | 198.96 | 566509 | 225.02449812 | CS |
| 52 | 7.29 | 3.2615990336 | 223.51 | 247.99 | 191.97 | 651639 | 217.43303905 | CS |
| 156 | -74.31 | -24.3551506014 | 305.11 | 317.17 | 191.97 | 716486 | 230.03712348 | CS |
| 260 | 61.66 | 36.4550076859 | 169.14 | 317.17 | 98.02 | 735985 | 223.61146598 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 229.49 | 1.65 | 0.72 | 227.15 | 230.11 | 225.71 | 144096 |
| 1734997200 | 227.84 | -0.77 | -0.34 | 227.95 | 228.59 | 225.25 | 509945 |
| 1734738000 | 228.61 | 1.64 | 0.72 | 227.85 | 229.77 | 226.56 | 995879 |
| 1734651600 | 226.97 | 0.66 | 0.29 | 225.68 | 228.465 | 225.15 | 581161 |
| 1734565200 | 226.31 | -4.64 | -2.01 | 231.86 | 231.93 | 226.24 | 465609 |
| 1734478800 | 230.95 | 1.33 | 0.58 | 228.57 | 232.7324 | 228.57 | 464319 |
| 1734392400 | 229.62 | -2.39 | -1.03 | 232.21 | 233.97 | 229.02 | 557092 |
| 1734133200 | 232.01 | 0.17 | 0.07 | 231.35 | 233.095 | 229.987 | 318499 |
| 1734046800 | 231.84 | 2.31 | 1.01 | 229.29 | 233.5039 | 229.29 | 442917 |
| 1733960400 | 229.53 | -5.01 | -2.14 | 234.91 | 234.91 | 228.84 | 581133 |
| 1733874000 | 234.54 | -1.46 | -0.62 | 239.27 | 239.5499 | 232.65 | 656955 |
| 1733787600 | 236 | 3.43 | 1.47 | 233.66 | 236.6 | 232.35 | 593640 |
| 1733528400 | 232.57 | -2.33 | -0.99 | 235.5 | 235.83 | 232.38 | 392194 |
| 1733442000 | 234.9 | -2.49 | -1.05 | 236.61 | 237.62 | 234.05 | 473917 |
| 1733355600 | 237.39 | -3.18 | -1.32 | 241.07 | 241.07 | 236.64 | 377584 |
| 1733269200 | 240.57 | -0.06 | -0.02 | 240.63 | 241.95 | 238.7601 | 482493 |
| 1733182800 | 240.63 | -0.53 | -0.22 | 240.21 | 241.08 | 237.59 | 423489 |
| 1732917840 | 241.16 | -0.99 | -0.41 | 242 | 242.61 | 240.7834 | 293494 |
| 1732750800 | 242.15 | 3.42 | 1.43 | 239.53 | 242.46 | 238.755 | 444124 |
| 1732664400 | 238.73 | -2.56 | -1.06 | 239.71 | 240.6 | 237.42 | 603631 |
| 1732578000 | 241.29 | 1.62 | 0.68 | 239.72 | 242.53 | 238.2 | 980825 |
| 1732318800 | 239.67 | -0.5 | -0.21 | 240.22 | 240.97 | 238.8223 | 436363 |
| 1732232400 | 240.17 | 2.32 | 0.98 | 237.66 | 240.8 | 235 | 302725 |
| 1732146000 | 237.85 | 1.62 | 0.69 | 236.58 | 238.68 | 235.11 | 485536 |
| 1732059600 | 236.23 | -2.41 | -1.01 | 232.23 | 237.84 | 231.19 | 584057 |
| 1731973200 | 238.64 | 3.43 | 1.46 | 235 | 241.21 | 234.95 | 632113 |
| 1731714000 | 235.21 | -2.97 | -1.25 | 237.93 | 239.26 | 232.375 | 2045443 |
| 1731627600 | 238.18 | -8.04 | -3.27 | 245.62 | 246.34 | 237.92 | 898948 |
| 1731541200 | 246.22 | 1.96 | 0.80 | 244.17 | 247.18 | 244.1 | 624368 |
| 1731454800 | 244.26 | 0.34 | 0.14 | 242.99 | 246.96 | 242.95 | 737887 |
| 1731368400 | 243.92 | 1.53 | 0.63 | 241.03 | 247.99 | 241.03 | 752727 |
| 1731109200 | 242.39 | 3.34 | 1.40 | 238.4 | 243.78 | 237.96 | 853692 |
| 1731022800 | 239.05 | 4.67 | 1.99 | 235 | 240.39 | 233.75 | 718170 |
| 1730936400 | 234.38 | 5.27 | 2.30 | 230.02 | 234.63 | 228.18 | 561092 |
| 1730850000 | 229.11 | 1.94 | 0.85 | 226.03 | 229.85 | 224.64 | 395248 |
| 1730763600 | 227.17 | 0.07 | 0.03 | 227.42 | 229.62 | 225.62 | 401253 |
| 1730500800 | 227.1 | -1.17 | -0.51 | 229.5 | 231.51 | 227.08 | 641441 |
| 1730414400 | 228.27 | -2.29 | -0.99 | 230.04 | 231.699 | 227.6896 | 561200 |
| 1730328000 | 230.56 | 2.47 | 1.08 | 229.68 | 231.92 | 228.1573 | 652101 |
| 1730241600 | 228.09 | 0.71 | 0.31 | 225.72 | 230.48 | 225.66 | 645413 |
| 1730155200 | 227.38 | -1.25 | -0.55 | 230.25 | 230.41 | 225.37 | 720472 |
| 1729896000 | 228.63 | -1.44 | -0.63 | 229.28 | 231.59 | 227.2454 | 819202 |
| 1729809600 | 230.07 | 10.17 | 4.62 | 225.55 | 239.5 | 222.75 | 1610612 |
| 1729723200 | 219.9 | -0.61 | -0.28 | 220.67 | 226.44 | 219.16 | 1388604 |
| 1729636800 | 220.51 | 6.38 | 2.98 | 213.81 | 222.77 | 212.45 | 876338 |
| 1729550400 | 214.13 | -1.64 | -0.76 | 215.76 | 216.76 | 212.97 | 710446 |
| 1729291200 | 215.77 | 0.64 | 0.30 | 215.89 | 216.377 | 213.3701 | 354097 |
| 1729204800 | 215.13 | -1.56 | -0.72 | 217.34 | 217.34 | 214 | 344119 |
| 1729118400 | 216.69 | 0.01 | 0.00 | 216 | 218.645 | 215.31 | 345696 |
| 1729032000 | 216.68 | -0.17 | -0.08 | 216.83 | 220.2 | 215.965 | 595493 |
| 1728945600 | 216.85 | 0.46 | 0.21 | 216.73 | 217.74 | 215.69 | 351934 |
| 1728686400 | 216.39 | 1.49 | 0.69 | 215.48 | 217.47 | 214.83 | 435100 |
| 1728600000 | 214.9 | -0.68 | -0.32 | 215.5 | 215.985 | 213.7 | 474477 |
| 1728513600 | 215.58 | 2.92 | 1.37 | 213.35 | 215.99 | 212.8 | 401305 |
| 1728427200 | 212.66 | 0.62 | 0.29 | 212.75 | 214.095 | 211.28 | 297138 |
| 1728340800 | 212.04 | -3.96 | -1.83 | 214.76 | 215.815 | 211.53 | 396994 |
| 1728081600 | 216 | 0.93 | 0.43 | 215.81 | 216.63 | 213.82 | 308627 |
| 1727995200 | 215.07 | -3.93 | -1.79 | 218.6 | 219.31 | 214.76 | 434361 |
| 1727908800 | 219 | -0.2 | -0.09 | 219.61 | 220.17 | 217.5 | 284373 |
| 1727822400 | 219.2 | -4.28 | -1.92 | 221.66 | 223.78 | 219 | 323823 |
| 1727736000 | 223.48 | 1.38 | 0.62 | 223.01 | 223.89 | 221 | 484636 |
| 1727476800 | 222.1 | 1.86 | 0.84 | 221.67 | 225.485 | 219.88 | 449962 |
| 1727390400 | 220.24 | 1.63 | 0.75 | 218.5 | 222.18 | 218.5 | 761658 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
