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 | 1.97 | 4.17638329447 | 47.17 | 49.14 | 47.17 | 246894 | 47.7443435 | CS |
| 4 | 2.12 | 4.50871969375 | 47.02 | 49.53 | 46.01 | 781216 | 48.45056094 | CS |
| 12 | -0.44 | -0.887454618798 | 49.58 | 50.5 | 46.01 | 415630 | 48.50295038 | CS |
| 26 | -3.83 | -7.23050783462 | 52.97 | 57.45 | 46.01 | 455270 | 51.90561318 | CS |
| 52 | -0.86 | -1.72 | 50 | 57.45 | 46.01 | 524825 | 51.85547633 | CS |
| 156 | -0.86 | -1.72 | 50 | 57.45 | 46.01 | 524825 | 51.85547633 | CS |
| 260 | -0.86 | -1.72 | 50 | 57.45 | 46.01 | 524825 | 51.85547633 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 49.14 | 1.2 | 2.50 | 48.39 | 49.2 | 48.39 | 60439 |
| 1741304400 | 47.94 | 0.12 | 0.25 | 47.5 | 47.94 | 47.25 | 275146 |
| 1741218000 | 47.82 | 0.15 | 0.31 | 47.79 | 48 | 47.5609 | 156324 |
| 1741131600 | 47.67 | -0.77 | -1.59 | 48.15 | 49.08 | 47.67 | 118422 |
| 1741045200 | 48.44 | 0.82 | 1.72 | 47.65 | 48.45 | 47.65 | 34519 |
| 1740786000 | 47.62 | -0.5 | -1.04 | 47.17 | 47.75 | 47.17 | 650183 |
| 1740699600 | 48.12 | -0.76 | -1.55 | 48.91 | 48.91 | 48.12 | 93691 |
| 1740613200 | 48.88 | 0.16 | 0.33 | 49.1 | 49.1 | 48.6 | 1030393 |
| 1740526800 | 48.72 | -0.08 | -0.16 | 48.98 | 49.19 | 48.72 | 8260555 |
| 1740440400 | 48.8 | -0.34 | -0.69 | 49.04 | 49.04 | 48.5413 | 1308589 |
| 1740181200 | 49.14 | 0.6 | 1.24 | 48.2 | 49.36 | 48.2 | 9561 |
| 1740094800 | 48.54 | 0.61 | 1.27 | 47.7 | 49.53 | 47.7 | 7154 |
| 1740008400 | 47.93 | 0.64 | 1.35 | 46.01 | 48.07 | 46.01 | 53606 |
| 1739922000 | 47.29 | -0.08 | -0.17 | 47.22 | 47.5 | 47.22 | 11262 |
| 1739576400 | 47.37 | -0.3 | -0.63 | 47.52 | 47.8299 | 47.32 | 69944 |
| 1739490000 | 47.67 | -0.14 | -0.29 | 48.1 | 48.1 | 47.67 | 2676206 |
| 1739403600 | 47.81 | -0.49 | -1.01 | 48.29 | 48.36 | 47.81 | 7990 |
| 1739317200 | 48.3 | 0.24 | 0.50 | 48.06 | 48.47 | 47.94 | 55358 |
| 1739230800 | 48.06 | 0.52 | 1.09 | 47.4 | 48.28 | 47.4 | 21482 |
| 1738971600 | 47.54 | -0.32 | -0.67 | 47.02 | 48.01 | 47.02 | 2908 |
| 1738885200 | 47.86 | -0.04 | -0.08 | 47.2 | 48 | 47.2 | 12660 |
| 1738798800 | 47.9 | -0.48 | -0.99 | 46.01 | 48.79 | 46.01 | 218150 |
| 1738712400 | 48.38 | -0.57 | -1.16 | 48.95 | 48.95 | 48.365 | 329592 |
| 1738626000 | 48.95 | 0.19 | 0.39 | 48.5 | 49.09 | 48.05 | 58091 |
| 1738366800 | 48.76 | -0.33 | -0.67 | 49.05 | 49.21 | 48.52 | 138636 |
| 1738280400 | 49.09 | 0.29 | 0.59 | 48.7 | 49.2099 | 48.7 | 531168 |
| 1738194000 | 48.8 | -0.13 | -0.27 | 48.61 | 49 | 48.61 | 878117 |
| 1738107600 | 48.93 | -1.37 | -2.72 | 48.21 | 50.5 | 48.21 | 312761 |
| 1738021200 | 50.3 | 0.55 | 1.11 | 50.05 | 50.33 | 48.83 | 554505 |
| 1737762000 | 49.75 | 1.95 | 4.08 | 47.68 | 50 | 47.68 | 578569 |
| 1737675600 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1737589200 | 47.8 | -1.07 | -2.19 | 48.52 | 48.61 | 47.61 | 43769 |
| 1737502800 | 48.87 | 0.25 | 0.51 | 49 | 49.2 | 48.56 | 40382 |
| 1737157200 | 48.62 | -0.13 | -0.27 | 48.8635 | 49.36 | 48.58 | 46780 |
| 1737070800 | 48.75 | 0.95 | 1.99 | 47.96 | 48.94 | 47.96 | 351443 |
| 1736984400 | 47.8 | 0.83 | 1.77 | 47.42 | 48.15 | 47.42 | 293446 |
| 1736898000 | 46.97 | 0.55 | 1.18 | 46.83 | 47.1698 | 46.72 | 441260 |
| 1736811600 | 46.42 | -0.48 | -1.02 | 47.22 | 47.22 | 46.01 | 551093 |
| 1736552400 | 46.898 | -1.42 | -2.94 | 47.01 | 48.28 | 46.898 | 46385 |
| 1736379600 | 48.32 | 0.15 | 0.31 | 47.01 | 49.03 | 47.01 | 89329 |
| 1736293200 | 48.17 | -0.59 | -1.21 | 48.45 | 48.865 | 48.17 | 10278 |
| 1736206800 | 48.76 | -0.33 | -0.67 | 49.24 | 49.24 | 48.5 | 13437 |
| 1735947600 | 49.09 | 0.01 | 0.02 | 48.64 | 49.42 | 48.64 | 44735 |
| 1735861200 | 49.08 | 0.29 | 0.59 | 48.7 | 49.22 | 48.7 | 22962 |
| 1735688400 | 48.79 | -0.07 | -0.14 | 48.55 | 49.155 | 48.55 | 363334 |
| 1735602000 | 48.86 | -0.15 | -0.31 | 48.54 | 48.91 | 48.54 | 64143 |
| 1735342800 | 49.01 | -0.13 | -0.26 | 49.92 | 49.92 | 48.82 | 84477 |
| 1735256400 | 49.14 | -0.18 | -0.36 | 49.32 | 49.37 | 49.14 | 12183 |
| 1735077840 | 49.32 | 0.15 | 0.31 | 48.11 | 49.35 | 48.11 | 16182 |
| 1734997200 | 49.17 | 0.23 | 0.47 | 48.56 | 49.21 | 48.56 | 36277 |
| 1734738000 | 48.94 | 0.72 | 1.49 | 47.75 | 49.07 | 47.75 | 143883 |
| 1734651600 | 48.22 | -0.61 | -1.25 | 48.92 | 48.92 | 47.95 | 749728 |
| 1734565200 | 48.83 | -0.46 | -0.93 | 49.47 | 49.5 | 48.52 | 145275 |
| 1734478800 | 49.29 | -0.25 | -0.50 | 49.28 | 49.41 | 48.9 | 144307 |
| 1734392400 | 49.54 | -0.19 | -0.38 | 49.97 | 49.97 | 49.39 | 207826 |
| 1734133200 | 49.73 | 0.05 | 0.10 | 49.58 | 49.83 | 49.5 | 28454 |
| 1734046800 | 49.68 | -0.34 | -0.68 | 49.91 | 49.99 | 49.48 | 67969 |
| 1733960400 | 50.02 | -0.23 | -0.46 | 49.77 | 50.34 | 49.73 | 19148 |
| 1733874000 | 50.25 | -0.01 | -0.02 | 50.37 | 50.43 | 49.7 | 44105 |
| 1733787600 | 50.26 | -0.15 | -0.30 | 50.12 | 50.98 | 50.12 | 8853 |
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
