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 | -2.76 | -1.27813281467 | 215.94 | 218.27 | 211.16 | 2026703 | 214.25372056 | CS |
| 4 | -9.29 | -4.17584393401 | 222.47 | 235.5 | 211.16 | 1962070 | 223.49978744 | CS |
| 12 | -11.22 | -5 | 224.4 | 235.5 | 211.16 | 1849830 | 223.35575253 | CS |
| 26 | 1.96 | 0.927942429694 | 211.22 | 235.5 | 208.5414 | 1725736 | 221.99188563 | CS |
| 52 | 24.21 | 12.8115573901 | 188.97 | 235.5 | 184.28 | 1684842 | 211.40649637 | CS |
| 156 | 46.48 | 27.8824235153 | 166.7 | 235.5 | 142.8 | 1722332 | 183.31101744 | CS |
| 260 | 100.83 | 89.7463284379 | 112.35 | 235.5 | 74.335 | 1817394 | 156.64236782 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 213.18 | 0.06 | 0.03 | 211.38 | 213.6 | 211.33 | 2234481 |
| 1734392400 | 213.12 | -1.95 | -0.91 | 214.385 | 215.71 | 213.06 | 2226665 |
| 1734133200 | 215.07 | -0.85 | -0.39 | 215 | 215.655 | 214.33 | 1498682 |
| 1734046800 | 215.92 | 1.57 | 0.73 | 215.885 | 218.27 | 214.68 | 2118982 |
| 1733960400 | 214.35 | -1.24 | -0.58 | 215.515 | 216.76 | 213.57 | 1902472 |
| 1733874000 | 215.59 | -2.58 | -1.18 | 216.45 | 216.85 | 213.05 | 2332041 |
| 1733787600 | 218.17 | -6.99 | -3.10 | 222.04 | 222.46 | 218.01 | 2807572 |
| 1733528400 | 225.16 | -3.1 | -1.36 | 228.28 | 229.055 | 224.7813 | 1298678 |
| 1733442000 | 228.26 | -1.48 | -0.64 | 228.57 | 229.84 | 228.03 | 1610468 |
| 1733355600 | 229.74 | -0.43 | -0.19 | 229.27 | 230.8 | 228.54 | 1230337 |
| 1733269200 | 230.17 | -2.87 | -1.23 | 232.79 | 232.79 | 228.955 | 2680767 |
| 1733182800 | 233.04 | -0.19 | -0.08 | 232.985 | 233.16 | 230.37 | 1336034 |
| 1732917840 | 233.23 | -0.01 | -0.00 | 233.63 | 235.05 | 232.9 | 863669 |
| 1732750800 | 233.24 | 0.47 | 0.20 | 233.3001 | 235.2094 | 232.86 | 1331642 |
| 1732664400 | 232.77 | 2.06 | 0.89 | 232.4 | 233.48 | 229.76 | 1883418 |
| 1732578000 | 230.71 | 2.89 | 1.27 | 228.0175 | 231 | 228.005 | 4536074 |
| 1732318800 | 227.82 | 3.4 | 1.52 | 225.97 | 228.27 | 225.95 | 1689328 |
| 1732232400 | 224.42 | 2.46 | 1.11 | 222.12 | 225.145 | 221.22 | 1500348 |
| 1732146000 | 221.96 | 1.23 | 0.56 | 221.78 | 222.575 | 220.1507 | 1682423 |
| 1732059600 | 220.73 | -2.94 | -1.31 | 222.82 | 223.67 | 220.23 | 1428638 |
| 1731973200 | 223.67 | 1.53 | 0.69 | 222.43 | 224.57 | 221.53 | 1656306 |
| 1731714000 | 222.14 | 0.64 | 0.29 | 221.49 | 222.83 | 220.56 | 1814497 |
| 1731627600 | 221.5 | -4.23 | -1.87 | 225.75 | 225.87 | 221.36 | 1944454 |
| 1731541200 | 225.73 | 0.56 | 0.25 | 224.62 | 226.44 | 224.605 | 1240602 |
| 1731454800 | 225.17 | 1.38 | 0.62 | 224.55 | 227 | 224.45 | 1767098 |
| 1731368400 | 223.79 | -1.57 | -0.70 | 227.46 | 227.46 | 223.39 | 1763979 |
| 1731109200 | 225.36 | 2.18 | 0.98 | 224.355 | 226.88 | 223.805 | 2358850 |
| 1731022800 | 223.18 | -0.07 | -0.03 | 224.35 | 225.3899 | 221.93 | 2046576 |
| 1730936400 | 223.25 | 1.7 | 0.77 | 229.28 | 229.62 | 221.15 | 2697180 |
| 1730850000 | 221.55 | 0.39 | 0.18 | 220.99 | 221.995 | 220.115 | 1492954 |
| 1730763600 | 221.16 | 2.06 | 0.94 | 221.64 | 221.64 | 219.2124 | 1717557 |
| 1730500800 | 219.1 | 0.86 | 0.39 | 219.33 | 220.7 | 217.76 | 1778390 |
| 1730414400 | 218.24 | -2.78 | -1.26 | 219.985 | 221.35 | 218.13 | 1846885 |
| 1730328000 | 221.02 | -0.67 | -0.30 | 222.85 | 222.85 | 220.91 | 1155669 |
| 1730241600 | 221.69 | -0.15 | -0.07 | 222.45 | 224.25 | 221.54 | 1241946 |
| 1730155200 | 221.84 | 0.53 | 0.24 | 222.79 | 223.075 | 221.25 | 959542 |
| 1729896000 | 221.31 | -1.17 | -0.53 | 223.82 | 223.82 | 220.81 | 1658615 |
| 1729809600 | 222.48 | -1.01 | -0.45 | 223.3 | 223.66 | 221.625 | 1995659 |
| 1729723200 | 223.49 | 1.65 | 0.74 | 221.635 | 225.34 | 220.73 | 4415610 |
| 1729636800 | 221.84 | -0.22 | -0.10 | 221.26 | 222.31 | 219.5401 | 1567014 |
| 1729550400 | 222.06 | -2.6 | -1.16 | 222.12 | 223.56 | 221.1 | 1524005 |
| 1729291200 | 224.66 | -2.26 | -1.00 | 229.36 | 229.36 | 223.53 | 1979792 |
| 1729204800 | 226.92 | -0.99 | -0.43 | 230.28 | 232.3 | 226.1 | 2442674 |
| 1729118400 | 227.91 | 1.85 | 0.82 | 224.96 | 228.52 | 224.82 | 1837929 |
| 1729032000 | 226.06 | -1.46 | -0.64 | 228.72 | 230 | 225.78 | 1820618 |
| 1728945600 | 227.52 | 2.47 | 1.10 | 225.05 | 228 | 224.4877 | 1325092 |
| 1728686400 | 225.05 | 1.52 | 0.68 | 224.61 | 225.54 | 223.73 | 1108195 |
| 1728600000 | 223.53 | -3.23 | -1.42 | 227.86 | 228.6 | 222.55 | 1423228 |
| 1728513600 | 226.76 | 2.79 | 1.25 | 223.63 | 227.485 | 223.33 | 1880267 |
| 1728427200 | 223.97 | 4.19 | 1.91 | 222.1 | 224.31 | 221.6 | 1637112 |
| 1728340800 | 219.78 | -2.38 | -1.07 | 221.03 | 221.38 | 219.03 | 1981590 |
| 1728081600 | 222.16 | 0.3 | 0.14 | 220.8 | 222.36 | 220.08 | 1050858 |
| 1727995200 | 221.86 | -1.23 | -0.55 | 223.04 | 223.04 | 221.36 | 943412 |
| 1727908800 | 223.09 | 0.3 | 0.13 | 221.26 | 223.24 | 221.21 | 1379754 |
| 1727822400 | 222.79 | -0.3 | -0.13 | 223.38 | 224.465 | 221.72 | 1360313 |
| 1727735520 | 223.09 | -0.85 | -0.38 | 223.55 | 224.11 | 221.72 | 1942135 |
| 1727476800 | 223.94 | 0.14 | 0.06 | 223.68 | 225.3332 | 223.295 | 2266842 |
| 1727390400 | 223.8 | -0.08 | -0.04 | 222.79 | 225.33 | 222.0825 | 1986234 |
| 1727304000 | 223.88 | 0.64 | 0.29 | 224.4 | 225.13 | 222.28 | 2630022 |
| 1727217600 | 223.24 | -1.33 | -0.59 | 224.57 | 224.57 | 222.19 | 1270430 |
| 1727131200 | 224.57 | 1.02 | 0.46 | 223.98 | 224.82 | 222.51 | 1999934 |
| 1726872000 | 223.55 | -1.06 | -0.47 | 223.04 | 223.81 | 221.8074 | 3813172 |
| 1726785600 | 224.61 | -1.58 | -0.70 | 225.665 | 226.25 | 223.54 | 2422065 |
| 1726699200 | 226.19 | -1.88 | -0.82 | 227.87 | 228.5 | 224.93 | 1194999 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
