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 | 2.04 | 4.85483103284 | 42.02 | 44.19 | 42.02 | 447770 | 43.09340038 | CS |
| 4 | -1.26 | -2.78022947926 | 45.32 | 46.47 | 42.02 | 368293 | 44.28053205 | CS |
| 12 | 2.71 | 6.553808948 | 41.35 | 46.47 | 38.04 | 386766 | 42.33640493 | CS |
| 26 | 7.28 | 19.7933659598 | 36.78 | 46.47 | 35.99 | 453349 | 41.67941404 | CS |
| 52 | 6.37 | 16.9010347572 | 37.69 | 46.47 | 32 | 433864 | 39.1353269 | CS |
| 156 | 8.02 | 22.2530521643 | 36.04 | 46.47 | 21.92 | 428607 | 32.14606032 | CS |
| 260 | 12.26 | 38.5534591195 | 31.8 | 46.74 | 15.61 | 412956 | 32.96243206 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735256400 | 44.06 | 0.16 | 0.36 | 43.62 | 44.19 | 43.48 | 231364 |
| 1735077840 | 43.9 | 0.64 | 1.48 | 43.17 | 43.9 | 43.11 | 142198 |
| 1734997200 | 43.26 | 0.5 | 1.17 | 42.6 | 43.36 | 42.52 | 268535 |
| 1734738000 | 42.76 | 0.22 | 0.52 | 42.02 | 43.15 | 42.02 | 1148982 |
| 1734651600 | 42.54 | -0.87 | -2.00 | 43.8 | 44.1273 | 42.33 | 368955 |
| 1734565200 | 43.41 | -1.24 | -2.78 | 45.1 | 46.47 | 43.15 | 564000 |
| 1734478800 | 44.65 | 0.05 | 0.11 | 44.45 | 45.19 | 44.33 | 403083 |
| 1734392400 | 44.6 | 0.13 | 0.29 | 44.76 | 44.84 | 44.32 | 271209 |
| 1734133200 | 44.47 | 0.32 | 0.72 | 44.21 | 44.58 | 44.09 | 380954 |
| 1734046800 | 44.15 | -0.93 | -2.06 | 44.97 | 44.97 | 44.12 | 431590 |
| 1733960400 | 45.08 | -0.1 | -0.22 | 45.62 | 45.84 | 45.025 | 272643 |
| 1733874000 | 45.18 | -0.16 | -0.35 | 45.1 | 45.35 | 44.3601 | 314728 |
| 1733787600 | 45.34 | 0.62 | 1.39 | 44.89 | 45.545 | 44.8 | 313988 |
| 1733528400 | 44.72 | -0.11 | -0.25 | 45.4 | 45.4 | 44.51 | 177646 |
| 1733442000 | 44.83 | -1.28 | -2.78 | 45.87 | 45.87 | 44.8 | 227633 |
| 1733355600 | 46.11 | 0.88 | 1.95 | 45.17 | 46.16 | 44.99 | 375123 |
| 1733269200 | 45.23 | -0.51 | -1.11 | 45.74 | 45.74 | 45.121 | 436966 |
| 1733182800 | 45.74 | 0.47 | 1.04 | 45.36 | 45.74 | 44.935 | 444753 |
| 1732917840 | 45.27 | 0.13 | 0.29 | 45.32 | 45.37 | 44.81 | 223217 |
| 1732750800 | 45.14 | -0.12 | -0.27 | 45.59 | 45.95 | 45.053 | 276609 |
| 1732664400 | 45.26 | -0.51 | -1.11 | 45.06 | 45.665 | 44.77 | 494168 |
| 1732578000 | 45.77 | 2.08 | 4.76 | 44.21 | 46.345 | 44.025 | 715980 |
| 1732318800 | 43.69 | 0.29 | 0.67 | 43.78 | 44.29 | 43.3 | 431360 |
| 1732232400 | 43.4 | 0.61 | 1.43 | 42.94 | 43.55 | 42.1501 | 439221 |
| 1732146000 | 42.79 | 0.48 | 1.13 | 45 | 45.115 | 41.68 | 985901 |
| 1732059600 | 42.31 | -0.47 | -1.10 | 42.23 | 42.68 | 41.8476 | 567137 |
| 1731973200 | 42.78 | -0.01 | -0.02 | 42.84 | 43.36 | 42.48 | 379016 |
| 1731714000 | 42.79 | -0.28 | -0.65 | 43.42 | 43.545 | 42.65 | 310550 |
| 1731627600 | 43.07 | -0.11 | -0.25 | 43.45 | 43.81 | 42.74 | 350224 |
| 1731541200 | 43.18 | -0.14 | -0.32 | 43.89 | 44.29 | 43.14 | 566688 |
| 1731454800 | 43.32 | 0.58 | 1.36 | 42.63 | 43.39 | 42.63 | 551821 |
| 1731368400 | 42.74 | 1.73 | 4.22 | 41.64 | 42.805 | 41.56 | 397836 |
| 1731109200 | 41.01 | 0.1 | 0.24 | 41 | 41.535 | 40.885 | 327425 |
| 1731022800 | 40.91 | 0.1 | 0.25 | 40.87 | 41.61 | 40.645 | 521520 |
| 1730936400 | 40.81 | 1.26 | 3.19 | 40.91 | 41.75 | 40.66 | 655020 |
| 1730850000 | 39.55 | 0.81 | 2.09 | 38.5 | 39.67 | 38.385 | 402611 |
| 1730763600 | 38.74 | 0.36 | 0.94 | 38.32 | 39.01 | 38.27 | 366445 |
| 1730500800 | 38.38 | 0.33 | 0.87 | 38.37 | 38.98 | 38.06 | 348223 |
| 1730414400 | 38.05 | -1.02 | -2.61 | 38.98 | 39.29 | 38.04 | 334650 |
| 1730328000 | 39.07 | 0.01 | 0.03 | 39.16 | 39.99 | 39.05 | 445304 |
| 1730241600 | 39.06 | -0.75 | -1.88 | 39.31 | 39.5 | 38.865 | 307284 |
| 1730155200 | 39.81 | 0.51 | 1.30 | 39.63 | 40.12 | 39.62 | 330020 |
| 1729896000 | 39.3 | -0.27 | -0.68 | 40 | 40.29 | 39.19 | 332891 |
| 1729809600 | 39.57 | 0.24 | 0.61 | 39.46 | 39.6 | 38.89 | 342235 |
| 1729723200 | 39.33 | -0.13 | -0.33 | 39.56 | 39.68 | 38.77 | 279669 |
| 1729636800 | 39.46 | -0.3 | -0.75 | 39.47 | 39.565 | 39.04 | 203002 |
| 1729550400 | 39.76 | -1.34 | -3.26 | 41.21 | 41.21 | 39.75 | 325176 |
| 1729291200 | 41.1 | 0.13 | 0.32 | 41.2 | 41.51 | 40.75 | 244647 |
| 1729204800 | 40.97 | -0.06 | -0.15 | 41.27 | 41.27 | 40.37 | 292142 |
| 1729118400 | 41.03 | 0.66 | 1.63 | 40.71 | 41.44 | 40.71 | 377531 |
| 1729032000 | 40.37 | 0.33 | 0.82 | 40.16 | 41.04 | 40.16 | 351641 |
| 1728945600 | 40.04 | 0.59 | 1.50 | 39.28 | 40.06 | 39.14 | 269188 |
| 1728686400 | 39.45 | 0.02 | 0.05 | 38.64 | 39.94 | 38.64 | 273232 |
| 1728600000 | 39.43 | -0.71 | -1.77 | 39.74 | 39.86 | 39 | 391945 |
| 1728513600 | 40.14 | -0.69 | -1.69 | 40.87 | 41.1 | 40.072 | 432533 |
| 1728427200 | 40.83 | 0.36 | 0.89 | 40.61 | 41.29 | 40.36 | 317015 |
| 1728340800 | 40.47 | -0.86 | -2.08 | 41.01 | 41.11 | 40.12 | 242139 |
| 1728081600 | 41.33 | 0.52 | 1.27 | 41.35 | 41.62 | 40.99 | 254864 |
| 1727995200 | 40.81 | -0.78 | -1.88 | 41.41 | 41.41 | 40.71 | 220958 |
| 1727908800 | 41.59 | -0.61 | -1.45 | 41.88 | 42.335 | 41.55 | 236569 |
| 1727822400 | 42.2 | -0.73 | -1.70 | 42.7 | 42.88 | 41.79 | 248776 |
| 1727736000 | 42.93 | 0.37 | 0.87 | 42.36 | 43.16 | 42.105 | 448276 |
| 1727476800 | 42.56 | 0.21 | 0.50 | 42.73 | 43.14 | 42.22 | 276641 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
