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 | 1.41 | 2.7485380117 | 51.3 | 53.5 | 51.3 | 7316982 | 52.5669242 | CS |
| 4 | 1.56 | 3.04985337243 | 51.15 | 53.8097 | 50.08 | 8275924 | 51.92741769 | CS |
| 12 | -3.07 | -5.50376479025 | 55.78 | 58.035 | 50.08 | 7699214 | 53.77577162 | CS |
| 26 | 3.13 | 6.31302944736 | 49.58 | 58.035 | 48.86 | 7650965 | 52.67192316 | CS |
| 52 | 12 | 29.4767870302 | 40.71 | 58.035 | 39.25 | 9320180 | 47.71428788 | CS |
| 156 | 2.45 | 4.87465181058 | 50.26 | 58.035 | 39.065 | 8982423 | 46.32040576 | CS |
| 260 | 6.05 | 12.9661380197 | 46.66 | 58.035 | 30.95 | 9008525 | 45.22807837 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738885200 | 52.64 | 0.06 | 0.11 | 53.35 | 53.5 | 52.37 | 6967029 |
| 1738798800 | 52.58 | -0.04 | -0.08 | 52.92 | 52.92 | 52.41 | 5144949 |
| 1738712400 | 52.62 | -0.23 | -0.44 | 53 | 53 | 52.01 | 6883125 |
| 1738626000 | 52.85 | 0.62 | 1.19 | 52 | 52.94 | 51.85 | 8039854 |
| 1738366800 | 52.23 | 0.69 | 1.34 | 51.3 | 52.46 | 51.3 | 9549955 |
| 1738280400 | 51.54 | -1.12 | -2.13 | 51.02 | 51.65 | 50.08 | 16526250 |
| 1738194000 | 52.66 | 0.06 | 0.11 | 52.8 | 53.11 | 52.54 | 8523451 |
| 1738107600 | 52.6 | -0.85 | -1.59 | 53.39 | 53.57 | 52.165 | 10668414 |
| 1738021200 | 53.45 | 1.4 | 2.69 | 52.37 | 53.8097 | 52.37 | 9504479 |
| 1737762000 | 52.05 | 1.24 | 2.44 | 51.3 | 52.17 | 51.2 | 7993213 |
| 1737675600 | 50.81 | 0 | 0.00 | 50.81 | 50.81 | 50.81 | 0 |
| 1737589200 | 50.81 | -0.66 | -1.28 | 51.5 | 51.5 | 50.61 | 7568559 |
| 1737502800 | 51.47 | -0.39 | -0.75 | 52.11 | 52.18 | 51.14 | 7930094 |
| 1737157200 | 51.86 | 0.7 | 1.37 | 51.09 | 52.005 | 50.96 | 6522249 |
| 1737070800 | 51.16 | 0.12 | 0.24 | 51.03 | 51.54 | 50.72 | 5960858 |
| 1736984400 | 51.04 | -0.32 | -0.62 | 50.85 | 51.54 | 50.815 | 7025398 |
| 1736898000 | 51.36 | 0.51 | 1.00 | 50.96 | 51.43 | 50.8 | 6389822 |
| 1736811600 | 50.85 | -0.02 | -0.04 | 51.01 | 51.13 | 50.65 | 5814316 |
| 1736552400 | 50.87 | -0.62 | -1.20 | 51.15 | 51.735 | 50.55 | 11954618 |
| 1736379600 | 51.49 | 0.03 | 0.06 | 51.22 | 51.52 | 50.95 | 6280160 |
| 1736293200 | 51.46 | -0.63 | -1.21 | 52.32 | 52.42 | 51.44 | 5239130 |
| 1736206800 | 52.09 | -1.05 | -1.98 | 52.9 | 53.18 | 51.97 | 6044452 |
| 1735947600 | 53.14 | 0.63 | 1.20 | 52.83 | 53.18 | 52.595 | 5464041 |
| 1735861200 | 52.51 | 0.22 | 0.42 | 52.6 | 52.98 | 52.38 | 5329999 |
| 1735688400 | 52.29 | 0.21 | 0.40 | 52.21 | 52.364 | 51.835 | 4708045 |
| 1735602000 | 52.08 | -0.3 | -0.57 | 52.155 | 52.3 | 51.63 | 5282011 |
| 1735342800 | 52.38 | -0.22 | -0.42 | 52.4 | 52.85 | 52.23 | 6232077 |
| 1735256400 | 52.6 | -0.87 | -1.63 | 52.34 | 52.78 | 51.955 | 5230970 |
| 1735077840 | 53.47 | -0.11 | -0.21 | 53.67 | 53.67 | 53.39 | 5406820 |
| 1734997200 | 53.58 | -0.26 | -0.48 | 53.87 | 53.87 | 52.95 | 7134869 |
| 1734738000 | 53.84 | 0.85 | 1.60 | 53.26 | 53.88 | 52.93 | 24913959 |
| 1734651600 | 52.99 | -0.26 | -0.49 | 53.31 | 53.78 | 52.975 | 10683444 |
| 1734565200 | 53.25 | -0.88 | -1.63 | 54.075 | 54.17 | 53.21 | 10485449 |
| 1734478800 | 54.13 | -0.57 | -1.04 | 54.61 | 54.615 | 53.95 | 9952093 |
| 1734392400 | 54.7 | -0.22 | -0.40 | 55.0504 | 55.155 | 54.66 | 6542620 |
| 1734133200 | 54.92 | -0.07 | -0.13 | 54.82 | 55.1845 | 54.55 | 6434948 |
| 1734046800 | 54.99 | 0.3 | 0.55 | 54.93 | 55.055 | 54.52 | 6157544 |
| 1733960400 | 54.69 | -0.8 | -1.44 | 55.65 | 56 | 54.61 | 9253373 |
| 1733874000 | 55.49 | -0.37 | -0.66 | 55.55 | 56.13 | 55.45 | 8145876 |
| 1733787600 | 55.86 | -1.46 | -2.55 | 57.04 | 57.3099 | 55.325 | 8378988 |
| 1733528400 | 57.32 | 0.41 | 0.72 | 57.63 | 58.01 | 57.01 | 5522647 |
| 1733442000 | 56.91 | 0.46 | 0.81 | 56.78 | 57.3671 | 56.64 | 5389551 |
| 1733355600 | 56.45 | -0.45 | -0.79 | 56.6 | 56.83 | 56.3 | 8407420 |
| 1733269200 | 56.9 | -0.28 | -0.49 | 57.21 | 57.34 | 56.83 | 8645850 |
| 1733182800 | 57.18 | -0.56 | -0.97 | 57.63 | 57.64 | 56.95 | 5497115 |
| 1732917840 | 57.74 | 0.09 | 0.16 | 57.59 | 57.75 | 57.205 | 3510429 |
| 1732750800 | 57.65 | 0.06 | 0.10 | 57.67 | 58.035 | 57.6 | 5569588 |
| 1732664400 | 57.59 | 0.84 | 1.48 | 56.9 | 57.6 | 56.9 | 7651659 |
| 1732578000 | 56.75 | 0.02 | 0.04 | 57 | 57.2 | 56.4018 | 13306496 |
| 1732318800 | 56.73 | 0.7 | 1.25 | 56.345 | 56.84 | 56.31 | 6451679 |
| 1732232400 | 56.03 | 0.05 | 0.09 | 55.99 | 56.48 | 55.755 | 5230478 |
| 1732146000 | 55.98 | 0.12 | 0.21 | 55.98 | 56.07 | 55.405 | 5624109 |
| 1732059600 | 55.86 | -0.48 | -0.85 | 56.245 | 56.49 | 55.83 | 6503235 |
| 1731973200 | 56.34 | 0.41 | 0.73 | 56.03 | 56.55 | 55.99 | 8570634 |
| 1731714000 | 55.93 | 0.54 | 0.97 | 55.78 | 56.3198 | 55.6 | 7609190 |
| 1731627600 | 55.39 | 0.14 | 0.25 | 54.83 | 55.615 | 54.495 | 6597559 |
| 1731541200 | 55.25 | 0.81 | 1.49 | 54.56 | 55.4 | 54.48 | 7081309 |
| 1731454800 | 54.44 | 0.51 | 0.95 | 53.9853 | 54.715 | 53.78 | 7968812 |
| 1731368400 | 53.93 | -0.12 | -0.22 | 54.1 | 54.79 | 53.82 | 5483769 |
| 1731109200 | 54.05 | 0.51 | 0.95 | 53.54 | 54.27 | 53.5 | 5547863 |
| 1731022800 | 53.54 | -0.75 | -1.38 | 54.24 | 54.455 | 53.425 | 6235478 |
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
