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 | -2.96 | -1.01251966888 | 292.34 | 297.39 | 286.85 | 238069 | 292.58362466 | CS |
| 4 | -15.87 | -5.19901719902 | 305.25 | 316.86 | 286.85 | 639271 | 298.50164998 | CS |
| 12 | -38.12 | -11.6396946565 | 327.5 | 342.54 | 272.69 | 761648 | 305.96497688 | CS |
| 26 | -8.36 | -2.8078189024 | 297.74 | 365.23 | 272.69 | 669720 | 316.1371551 | CS |
| 52 | -72.62 | -20.0607734807 | 362 | 423.9244 | 272.69 | 550680 | 332.0354199 | CS |
| 156 | -30.69 | -9.58852750961 | 320.07 | 423.9244 | 249.78 | 498175 | 319.91888852 | CS |
| 260 | 154.03 | 113.801256003 | 135.35 | 423.9244 | 102.85 | 466182 | 274.68960669 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602000 | 289.38 | -2.8 | -0.96 | 290.11 | 291.3 | 286.85 | 231208 |
| 1735342800 | 292.18 | -2 | -0.68 | 292.61 | 295.9433 | 291.32 | 271295 |
| 1735256400 | 294.18 | -1.01 | -0.34 | 290.31 | 297.39 | 290.31 | 318886 |
| 1735077840 | 295.19 | 0.69 | 0.23 | 292.33999 | 295.74 | 290.51 | 130888 |
| 1734997200 | 294.5 | -0.23 | -0.08 | 293.035 | 295.81 | 291 | 433645 |
| 1734738000 | 294.73 | 1.21 | 0.41 | 294.47 | 299.7 | 293.27 | 1516147 |
| 1734651600 | 293.52 | -3.07 | -1.04 | 298.27 | 298.27 | 289.95 | 823232 |
| 1734565200 | 296.58999 | 4.81 | 1.65 | 293.43 | 298.95999 | 291.29 | 885698 |
| 1734478800 | 291.77999 | -3.7 | -1.25 | 293.88 | 298.69 | 290.57 | 666982 |
| 1734392400 | 295.48 | -7.54 | -2.49 | 301.81 | 303.61 | 293.945 | 723010 |
| 1734133200 | 303.02 | 5.84 | 1.97 | 299.26 | 305.95999 | 296.70999 | 520328 |
| 1734046800 | 297.18 | -3.13 | -1.04 | 301.6 | 308.64999 | 296.36 | 748287 |
| 1733960400 | 300.31 | 2.1 | 0.70 | 297.19 | 301.865 | 292.45 | 826179 |
| 1733874000 | 298.20999 | -8.33 | -2.72 | 301.31 | 303.48 | 295.52 | 717344 |
| 1733787600 | 306.54 | 11.55 | 3.92 | 296.8 | 307.98 | 293.68 | 548454 |
| 1733528400 | 294.99 | -5.43 | -1.81 | 302.44 | 302.44 | 292.325 | 651351 |
| 1733442000 | 300.42 | -9.88 | -3.18 | 308.95 | 309.165 | 299.56 | 589028 |
| 1733355600 | 310.3 | -1.6 | -0.51 | 312.52999 | 316.86 | 307.495 | 647663 |
| 1733269200 | 311.89999 | 10.03 | 3.32 | 305.25 | 315.41 | 301.04 | 896517 |
| 1733182800 | 301.87 | 3.97 | 1.33 | 299.58 | 302.935 | 294.47 | 539609 |
| 1732917840 | 297.89999 | 1.3 | 0.44 | 298.24 | 301.815 | 296.70999 | 267142 |
| 1732750800 | 296.6 | -0.24 | -0.08 | 297.08 | 300.6 | 294.66 | 434880 |
| 1732664400 | 296.83999 | -1.13 | -0.38 | 300 | 300 | 293.6125 | 437940 |
| 1732578000 | 297.97 | 7.18 | 2.47 | 293.64 | 300.55 | 293 | 1250017 |
| 1732318800 | 290.79 | -5.28 | -1.78 | 296.2 | 297.3328 | 287.66 | 708283 |
| 1732232400 | 296.07 | 1.43 | 0.49 | 293.64 | 298.885 | 288.05 | 727704 |
| 1732146000 | 294.64 | 12.14 | 4.30 | 284.39999 | 294.81 | 283.5 | 705608 |
| 1732059600 | 282.5 | -9.69 | -3.32 | 290 | 292.04 | 281.95 | 800295 |
| 1731973200 | 292.19 | -2.15 | -0.73 | 294.16 | 296.39999 | 289.81 | 928581 |
| 1731714000 | 294.33999 | -11.66 | -3.81 | 306.22 | 308.26 | 292.615 | 711999 |
| 1731627600 | 306 | -3.3 | -1.07 | 310.45 | 316.39999 | 303.32 | 676212 |
| 1731541200 | 309.3 | -9.61 | -3.01 | 319.3 | 320.70299 | 307.58999 | 954128 |
| 1731454800 | 318.91 | -9.68 | -2.95 | 325.49 | 329.755 | 316.32 | 653199 |
| 1731368400 | 328.58999 | -1.06 | -0.32 | 333.87 | 334.95 | 326.39 | 714837 |
| 1731109200 | 329.64999 | -8.04 | -2.38 | 337.25 | 342.52 | 328.08999 | 1009520 |
| 1731022800 | 337.69 | 11.49 | 3.52 | 328.18 | 339.59 | 326.47 | 578758 |
| 1730936400 | 326.2 | -7.19 | -2.16 | 308.16 | 334.62 | 308.16 | 1288409 |
| 1730850000 | 333.39 | 2.73 | 0.83 | 330.01 | 333.58 | 325.92 | 442962 |
| 1730763600 | 330.66 | 3.91 | 1.20 | 329 | 334.97 | 325.62 | 635919 |
| 1730500800 | 326.75 | 5.53 | 1.72 | 321.77 | 329.27 | 320.89999 | 601144 |
| 1730414400 | 321.22 | -2.97 | -0.92 | 325.29 | 327.07 | 321.12 | 477918 |
| 1730328000 | 324.19 | 1.06 | 0.33 | 322.49 | 330.51 | 321.435 | 507051 |
| 1730241600 | 323.13 | 7.93 | 2.52 | 315.2 | 324.1 | 314 | 868079 |
| 1730155200 | 315.2 | -10.34 | -3.18 | 326.74 | 326.74 | 315.12 | 834413 |
| 1729896000 | 325.54 | 1.95 | 0.60 | 325 | 342.54 | 324.74 | 1579518 |
| 1729809600 | 323.58999 | 48.59 | 17.67 | 325 | 341.99 | 318.05 | 2769897 |
| 1729723200 | 275 | -8.96 | -3.16 | 286.07 | 287.27999 | 272.69 | 1660177 |
| 1729636800 | 283.95999 | -2.64 | -0.92 | 286 | 286.97 | 282.19 | 1008359 |
| 1729550400 | 286.6 | -3.12 | -1.08 | 289.22 | 290.66 | 285.76 | 948086 |
| 1729291200 | 289.72 | 0.26 | 0.09 | 288.5 | 290.77 | 287.01 | 943730 |
| 1729204800 | 289.45999 | -41.54 | -12.55 | 295 | 299.08 | 285 | 2381785 |
| 1729118400 | 331 | 8.05 | 2.49 | 321.51 | 331.14999 | 321.08999 | 492914 |
| 1729032000 | 322.95 | -17.17 | -5.05 | 333.66 | 335.08499 | 322.52999 | 753955 |
| 1728945600 | 340.12 | 10 | 3.03 | 330.14999 | 342.24 | 330 | 537576 |
| 1728686400 | 330.12 | 4.69 | 1.44 | 325.39 | 333.02 | 325.39 | 381556 |
| 1728600000 | 325.43 | -4.87 | -1.47 | 331.01 | 331.01 | 325.185 | 235161 |
| 1728513600 | 330.3 | 5.37 | 1.65 | 326.31 | 331.04 | 326.31 | 320400 |
| 1728427200 | 324.93 | -0.33 | -0.10 | 327.5 | 328 | 323.29 | 261727 |
| 1728340800 | 325.26 | -5.41 | -1.64 | 329.62 | 330.6 | 324.9291 | 390193 |
| 1728081600 | 330.67 | -0.69 | -0.21 | 331.67 | 334 | 329.06 | 252930 |
| 1727995200 | 331.36 | -0.44 | -0.13 | 332.07 | 332.07 | 326.25099 | 316701 |
| 1727908800 | 331.8 | -10.11 | -2.96 | 338.98 | 341.03 | 330.54 | 541127 |
| 1727822400 | 341.91 | -2.65 | -0.77 | 345.89 | 347.02 | 341.44 | 272051 |
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
