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 | -66.99 | -6.17425045392 | 1084.99 | 1085 | 1008.11 | 1219674 | 1047.21778741 | CS |
| 4 | -101.355 | -9.05476814773 | 1119.355 | 1134.525 | 1008.11 | 1096020 | 1074.10810613 | CS |
| 12 | 116 | 12.8603104213 | 902 | 1157.9 | 899.7721 | 1233027 | 1035.67549633 | CS |
| 26 | 250 | 32.5520833333 | 768 | 1157.9 | 729.23 | 1223209 | 931.97590948 | CS |
| 52 | 288.74 | 39.5935605957 | 729.26 | 1157.9 | 637.99 | 1262174 | 835.19140218 | CS |
| 156 | 442.98 | 77.037320441 | 575.02 | 1157.9 | 337 | 1446457 | 591.06157225 | CS |
| 260 | 715.65 | 236.695882256 | 302.35 | 1157.9 | 238.93 | 1503207 | 535.81586775 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 1024.57 | -24.51 | -2.34 | 1036.9949 | 1038.04 | 1016.75 | 1548608 |
| 1736379600 | 1049.08 | -5.07 | -0.48 | 1059.77 | 1060.14 | 1042.3 | 1389773 |
| 1736293200 | 1054.15 | -22.9 | -2.13 | 1079.19 | 1085 | 1044.47 | 1109144 |
| 1736206800 | 1077.05 | 3.28 | 0.31 | 1084.99 | 1084.99 | 1068.585 | 831171 |
| 1735947600 | 1073.77 | 19.43 | 1.84 | 1058.6005 | 1074.14 | 1056.72 | 889407 |
| 1735861200 | 1054.34 | -5.78 | -0.55 | 1071 | 1073.71 | 1041 | 1017103 |
| 1735688400 | 1060.1199 | -7.58 | -0.71 | 1073.5 | 1073.5 | 1052.93 | 841174 |
| 1735602000 | 1067.7 | -13.76 | -1.27 | 1063.15 | 1073.58 | 1055.23 | 708117 |
| 1735342800 | 1081.46 | -17.65 | -1.61 | 1092.51 | 1094.57 | 1062 | 1002756 |
| 1735256400 | 1099.1099 | -6.45 | -0.58 | 1101 | 1106.08 | 1093.6 | 436396 |
| 1735077840 | 1105.56 | 17.3 | 1.59 | 1097.08 | 1106.55 | 1090 | 418721 |
| 1734997200 | 1088.26 | -2.99 | -0.27 | 1094 | 1094 | 1073.77 | 783677 |
| 1734738000 | 1091.25 | 16.38 | 1.52 | 1059.88 | 1102.8699 | 1059.83 | 1808960 |
| 1734651600 | 1074.8699 | 13.88 | 1.31 | 1067.1099 | 1080.82 | 1062.52 | 1935437 |
| 1734565200 | 1060.99 | -53.73 | -4.82 | 1122.98 | 1122.98 | 1056.99 | 1560171 |
| 1734478800 | 1114.72 | -15.21 | -1.35 | 1126.7 | 1132.34 | 1110.67 | 1179285 |
| 1734392400 | 1129.93 | 8.83 | 0.79 | 1119.355 | 1134.525 | 1110.0001 | 1172437 |
| 1734133200 | 1121.1 | -27.32 | -2.38 | 1136.1901 | 1141.76 | 1114.6001 | 1316801 |
| 1734046800 | 1148.42 | 1.24 | 0.11 | 1142.5 | 1154.68 | 1137 | 671251 |
| 1733960400 | 1147.18 | 19.34 | 1.71 | 1144.8 | 1157.9 | 1139.77 | 1223807 |
| 1733874000 | 1127.84 | 7.36 | 0.66 | 1119.1088 | 1147.3699 | 1116.38 | 1582840 |
| 1733787600 | 1120.48 | -3.86 | -0.34 | 1130.98 | 1134.02 | 1105.71 | 1199883 |
| 1733528400 | 1124.34 | 0.62 | 0.06 | 1134.8599 | 1136.9999 | 1120 | 880645 |
| 1733442000 | 1123.72 | 0.59 | 0.05 | 1121.78 | 1130.6 | 1113.1101 | 1053957 |
| 1733355600 | 1123.13 | 65.81 | 6.22 | 1085 | 1126.6298 | 1082.3571 | 1996098 |
| 1733269200 | 1057.32 | 8.89 | 0.85 | 1054 | 1057.65 | 1039.82 | 1301808 |
| 1733182800 | 1048.43 | -1.01 | -0.10 | 1049.5 | 1055.32 | 1045.49 | 1054477 |
| 1732917840 | 1049.44 | 8.04 | 0.77 | 1041 | 1052 | 1039.8 | 558347 |
| 1732750800 | 1041.4 | -28.67 | -2.68 | 1064.66 | 1064.66 | 1038.41 | 946911 |
| 1732664400 | 1070.07 | 17.36 | 1.65 | 1053.49 | 1072.84 | 1053.49 | 722838 |
| 1732578000 | 1052.71 | -7.89 | -0.74 | 1064.6 | 1068.88 | 1049.15 | 1909221 |
| 1732318800 | 1060.6 | 13.55 | 1.29 | 1048.64 | 1064.59 | 1048.64 | 1404412 |
| 1732232400 | 1047.05 | 24.07 | 2.35 | 1033 | 1053.26 | 1030.9885 | 1084051 |
| 1732146000 | 1022.98 | 0.88 | 0.09 | 1023.52 | 1031.69 | 1006.31 | 1121756 |
| 1732059600 | 1022.1 | 16.76 | 1.67 | 999 | 1025.8293 | 997.49 | 1758556 |
| 1731973200 | 1005.34 | -6.05 | -0.60 | 1013 | 1021.175 | 1003.75 | 1724377 |
| 1731714000 | 1011.39 | -28.41 | -2.73 | 1029 | 1029.725 | 1003.01 | 1413716 |
| 1731627600 | 1039.8 | -5.75 | -0.55 | 1047.34 | 1051 | 1032 | 1113600 |
| 1731541200 | 1045.55 | -2.74 | -0.26 | 1054.7 | 1061.655 | 1043.5 | 1293776 |
| 1731454800 | 1048.29 | 12.28 | 1.19 | 1032.4 | 1053.2599 | 1027.1199 | 1289123 |
| 1731368400 | 1036.01 | 27.93 | 2.77 | 1012.99 | 1038 | 1012.99 | 1302746 |
| 1731109200 | 1008.08 | -7.2 | -0.71 | 1008.37 | 1019.96 | 1005.02 | 1068447 |
| 1731022800 | 1015.28 | 20.8 | 2.09 | 996.5 | 1024.4399 | 995 | 1245284 |
| 1730936400 | 994.48 | 23.44 | 2.41 | 993.13 | 996 | 982.1 | 1208219 |
| 1730850000 | 971.04 | 16.45 | 1.72 | 961 | 973.86 | 961 | 810686 |
| 1730763600 | 954.59 | 11.18 | 1.19 | 943.25 | 960.37 | 943 | 936691 |
| 1730500800 | 943.41 | 10.42 | 1.12 | 937.36 | 951.1599 | 930.55 | 983514 |
| 1730414400 | 932.99 | -17.01 | -1.79 | 942.55 | 954.3598 | 928.3518 | 1312898 |
| 1730328000 | 950 | -3.08 | -0.32 | 953.42 | 963.5 | 949.48 | 938298 |
| 1730241600 | 953.08 | 8.08 | 0.86 | 946.39 | 957.82 | 939.4346 | 1617319 |
| 1730155200 | 945 | -5.85 | -0.62 | 960.65 | 960.65 | 945 | 1185250 |
| 1729896000 | 950.85 | -5.73 | -0.60 | 958 | 964.935 | 947.17 | 1494368 |
| 1729809600 | 956.58 | 48.9 | 5.39 | 946.46 | 979.78 | 940.41 | 3313707 |
| 1729723200 | 907.68 | -10.27 | -1.12 | 919 | 920.11 | 901.37 | 1839746 |
| 1729636800 | 917.95 | -0.39 | -0.04 | 915.76 | 924.4 | 915.76 | 1120923 |
| 1729550400 | 918.34 | -3.41 | -0.37 | 902 | 918.63 | 899.7721 | 1416841 |
| 1729291200 | 921.75 | 4.63 | 0.50 | 918 | 928.16 | 917.12 | 1422605 |
| 1729204800 | 917.12 | -1.75 | -0.19 | 928.41 | 933.1 | 915.1088 | 715157 |
| 1729118400 | 918.87 | -9.09 | -0.98 | 926 | 927 | 912.03 | 1010466 |
| 1729032000 | 927.96 | -16.73 | -1.77 | 947 | 947.25 | 926.665 | 1081275 |
| 1728945600 | 944.69 | 6.1 | 0.65 | 949.8 | 949.8 | 935.91 | 566047 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
