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 | -6.53 | -4.51340890241 | 144.68 | 147.3 | 135.64 | 2943500 | 141.46207702 | CS |
| 4 | -10.08 | -6.80024286582 | 148.23 | 157.75 | 135.64 | 2716051 | 147.66807896 | CS |
| 12 | 2.59 | 1.91059309531 | 135.56 | 157.75 | 127.08 | 2062973 | 141.36742216 | CS |
| 26 | 43.18 | 45.4669895757 | 94.97 | 157.75 | 92.57 | 2266115 | 128.44987878 | CS |
| 52 | 39.87 | 40.5677655678 | 98.28 | 157.75 | 86.81 | 2146660 | 112.53687527 | CS |
| 156 | 23.54 | 20.5392199634 | 114.61 | 157.75 | 64.25 | 2060491 | 94.50450277 | CS |
| 260 | 85.19 | 160.857250755 | 52.96 | 157.75 | 21.7 | 2402606 | 81.95656417 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131600 | 138.15 | -4.11 | -2.89 | 141.25 | 141.335 | 135.63999 | 2592262 |
| 1741045200 | 142.26 | -1.1 | -0.77 | 144.27 | 145.79 | 141.47999 | 2282090 |
| 1740786000 | 143.36 | 2.4 | 1.70 | 141.19999 | 143.4 | 140.16999 | 2902360 |
| 1740699600 | 140.96 | -1.2 | -0.84 | 142.75 | 143.715 | 139.66999 | 2989792 |
| 1740613200 | 142.16 | -2.3 | -1.59 | 144.68 | 147.3 | 139.9411 | 3950994 |
| 1740526800 | 144.46 | -10.16 | -6.57 | 154.54 | 154.63 | 143.76 | 3967274 |
| 1740440400 | 154.62 | 5.22 | 3.49 | 151 | 157.49 | 150.16999 | 3357203 |
| 1740181200 | 149.4 | -2.92 | -1.92 | 156.77 | 157.75 | 148.5 | 5270807 |
| 1740094800 | 152.32 | -1.35 | -0.88 | 152.71 | 154.25 | 150.27 | 3061514 |
| 1740008400 | 153.66999 | -0.99 | -0.64 | 155 | 155.1 | 151.05 | 1948178 |
| 1739922000 | 154.66 | 0.9 | 0.59 | 154.675 | 155.05 | 153 | 1795695 |
| 1739576400 | 153.76 | 1.18 | 0.77 | 152.19999 | 153.94 | 152.05 | 1461286 |
| 1739490000 | 152.58 | 2.89 | 1.93 | 150 | 152.925 | 149.47 | 2278419 |
| 1739403600 | 149.69 | 2.9 | 1.98 | 146.02 | 149.8 | 145.365 | 2015653 |
| 1739317200 | 146.79 | -0.51 | -0.35 | 146.59 | 147.57499 | 144.58 | 2098086 |
| 1739230800 | 147.3 | -1.01 | -0.68 | 148.77 | 149.1 | 145.72 | 2323879 |
| 1738971600 | 148.31 | -1.68 | -1.12 | 149.84 | 152.11 | 147.18 | 2539175 |
| 1738885200 | 149.99 | 0.48 | 0.32 | 149.87 | 150.5 | 147.72999 | 2458216 |
| 1738798800 | 149.51 | 1.45 | 0.98 | 148.22999 | 150.3 | 147.16999 | 2342264 |
| 1738712400 | 148.06 | 2.22 | 1.52 | 147.55 | 148.38999 | 146.425 | 2305963 |
| 1738626000 | 145.84 | 1.16 | 0.80 | 142.58 | 145.88 | 141 | 1531080 |
| 1738366800 | 144.68 | 0.62 | 0.43 | 144.53 | 145.33 | 143.76 | 1955286 |
| 1738280400 | 144.06 | 1.59 | 1.12 | 143.6 | 144.79499 | 143.44999 | 1499190 |
| 1738194000 | 142.47 | 0.04 | 0.03 | 142.75 | 143.5 | 142.215 | 1998485 |
| 1738107600 | 142.43 | 2.3 | 1.64 | 140.4 | 143.37 | 140.095 | 1530110 |
| 1738021200 | 140.13 | -0.61 | -0.43 | 138.02 | 140.94 | 137.88 | 2405066 |
| 1737762000 | 140.74 | 2.2 | 1.59 | 139.13999 | 140.85 | 138.53 | 1954511 |
| 1737675600 | 138.54 | 0 | 0.00 | 138.54 | 138.54 | 138.54 | 0 |
| 1737589200 | 138.54 | -0.37 | -0.27 | 139.27 | 139.34 | 137.40539 | 1834353 |
| 1737502800 | 138.91 | 3.3 | 2.43 | 138 | 139.63 | 137.24 | 2327962 |
| 1737157200 | 135.61 | 2.05 | 1.53 | 134.91999 | 136.22 | 134.4 | 1218815 |
| 1737070800 | 133.56 | 0.19 | 0.14 | 134.05 | 135.37 | 133.29 | 1245609 |
| 1736984400 | 133.37 | 2.09 | 1.59 | 133.47999 | 135.19 | 132.88 | 1715491 |
| 1736898000 | 131.28 | 0.67 | 0.51 | 131.22999 | 131.74 | 130 | 1289073 |
| 1736811600 | 130.61 | 2.1 | 1.63 | 127.54 | 130.875 | 127.08 | 1284835 |
| 1736552400 | 128.51 | -1.8 | -1.38 | 129.59 | 130.11 | 128.28 | 2083317 |
| 1736379600 | 130.31 | 0.67 | 0.52 | 129.8 | 130.755 | 128.94 | 1463900 |
| 1736293200 | 129.63999 | 0.37 | 0.29 | 128.03 | 130.11 | 127.61 | 2214349 |
| 1736206800 | 129.27 | -0.22 | -0.17 | 129.43 | 130.625 | 129.11 | 1570536 |
| 1735947600 | 129.49 | 0.26 | 0.20 | 129.61 | 130.51 | 128.63 | 1216983 |
| 1735861200 | 129.22999 | -0.27 | -0.21 | 130.6 | 130.6 | 127.13 | 1983814 |
| 1735688400 | 129.5 | -1.51 | -1.15 | 131.12 | 131.78 | 129.18 | 1266602 |
| 1735602000 | 131.01 | -0.84 | -0.64 | 130.13999 | 132.13999 | 129.46 | 1079869 |
| 1735342800 | 131.85 | -1.5 | -1.12 | 132.38999 | 133.16999 | 130.57 | 784993 |
| 1735256400 | 133.35 | 0.03 | 0.02 | 132.94 | 133.685 | 132.44999 | 880531 |
| 1735077840 | 133.32 | 0.82 | 0.62 | 132.56 | 133.81 | 132.01 | 448530 |
| 1734997200 | 132.5 | -0.78 | -0.59 | 132.78 | 133.54 | 131.41 | 973888 |
| 1734738000 | 133.28 | 1.09 | 0.82 | 131.57 | 134.72 | 131.57 | 4255534 |
| 1734651600 | 132.19 | -0.4 | -0.30 | 134.04 | 134.47 | 131.735 | 1367589 |
| 1734565200 | 132.59 | -5.27 | -3.82 | 138.41 | 138.56 | 132.54 | 1629579 |
| 1734478800 | 137.86 | 0.03 | 0.02 | 136.78 | 138.33 | 136.335 | 1699031 |
| 1734392400 | 137.83 | 1.88 | 1.38 | 135.94999 | 138.83 | 135.94999 | 3850985 |
| 1734133200 | 135.94999 | 0.11 | 0.08 | 135.44 | 136 | 133.8 | 1132294 |
| 1734046800 | 135.84 | 1.16 | 0.86 | 134.69999 | 136.4 | 134.37 | 1593889 |
| 1733960400 | 134.68 | 0.32 | 0.24 | 135.56 | 136.405 | 134.34 | 2740480 |
| 1733874000 | 134.36 | 0.37 | 0.28 | 134.46 | 135.29 | 133.11 | 2244634 |
| 1733787600 | 133.99 | -2.77 | -2.03 | 136.51 | 136.93 | 133.87 | 2375066 |
| 1733528400 | 136.76 | 2.09 | 1.55 | 134.82 | 136.9 | 134.715 | 2142239 |
| 1733442000 | 134.66999 | -2.06 | -1.51 | 136.41 | 136.72999 | 133.74 | 3312446 |
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
