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 | 1.08 | 7.65414599575 | 14.11 | 15.878 | 14.0001 | 38602 | 14.84648892 | CS |
| 4 | -0.59 | -3.73891001267 | 15.78 | 15.878 | 14 | 32451 | 14.93041691 | CS |
| 12 | 1.2 | 8.57755539671 | 13.99 | 16.82 | 13.98 | 42820 | 15.55447101 | CS |
| 26 | 1.91 | 14.3825301205 | 13.28 | 16.82 | 12.85 | 39803 | 14.78427323 | CS |
| 52 | -0.69 | -4.34508816121 | 15.88 | 17.25 | 12.629 | 38876 | 14.66687891 | CS |
| 156 | -5.22 | -25.5756981872 | 20.41 | 25.98 | 12.53 | 50753 | 17.96594363 | CS |
| 260 | -3.61 | -19.2021276596 | 18.8 | 25.98 | 6.34 | 49635 | 17.73243973 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1730763600 | 15.19 | 0.26 | 1.74 | 14.9 | 15.295 | 14.9 | 33825 |
| 1730500800 | 14.93 | -0.2 | -1.32 | 15.16 | 15.21 | 14.72 | 42289 |
| 1730414400 | 15.13 | 0.92 | 6.47 | 15.4 | 15.878 | 14.692 | 58022 |
| 1730328000 | 14.21 | -0.11 | -0.77 | 14.32 | 14.48 | 14.15 | 21721 |
| 1730241600 | 14.32 | 0.04 | 0.28 | 14.15 | 14.35 | 14.125 | 32784 |
| 1730155200 | 14.28 | 0.14 | 0.99 | 14.14 | 14.32 | 14 | 41707 |
| 1729896000 | 14.14 | -0.4 | -2.75 | 14.59 | 14.61 | 14.1 | 43109 |
| 1729809600 | 14.54 | -0.16 | -1.09 | 14.75 | 14.75 | 14.5 | 14523 |
| 1729723200 | 14.7 | 0 | 0.00 | 14.67 | 14.85 | 14.54 | 23796 |
| 1729636800 | 14.7 | -0.24 | -1.61 | 14.99 | 15.04 | 14.6 | 35346 |
| 1729550400 | 14.94 | -0.25 | -1.65 | 15.2 | 15.3118 | 14.825 | 25048 |
| 1729291200 | 15.19 | -0.35 | -2.25 | 15.63 | 15.68 | 15.06 | 48871 |
| 1729204800 | 15.54 | 0.08 | 0.52 | 15.55 | 15.71 | 15.3301 | 28565 |
| 1729118400 | 15.46 | 0.25 | 1.64 | 15.39 | 15.61 | 15.22 | 28087 |
| 1729032000 | 15.21 | 0.08 | 0.53 | 15.15 | 15.3771 | 15.02 | 20596 |
| 1728945600 | 15.13 | -0.05 | -0.33 | 15.24 | 15.245 | 15 | 23374 |
| 1728686400 | 15.18 | 0.01 | 0.07 | 15.17 | 15.29 | 15 | 27467 |
| 1728600000 | 15.17 | -0.21 | -1.37 | 15.255 | 15.3661 | 15.09 | 39091 |
| 1728513600 | 15.38 | -0.12 | -0.77 | 15.56 | 15.66 | 15.3 | 19401 |
| 1728427200 | 15.5 | -0.22 | -1.40 | 15.7 | 15.7 | 15.3 | 30672 |
| 1728340800 | 15.72 | -0.09 | -0.57 | 15.85 | 16.1076 | 15.65 | 28076 |
| 1728081600 | 15.81 | 0.46 | 3.00 | 15.61 | 16.03 | 15.4201 | 53880 |
| 1727995200 | 15.35 | -0.02 | -0.13 | 15.304 | 15.4787 | 15.2 | 29142 |
| 1727908800 | 15.37 | -0.12 | -0.77 | 15.45 | 15.49 | 15.27 | 21702 |
| 1727822400 | 15.49 | -0.14 | -0.90 | 15.69 | 15.765 | 15.49 | 54170 |
| 1727735520 | 15.63 | 0.33 | 2.16 | 15.54 | 15.8 | 15.5 | 33285 |
| 1727476800 | 15.3 | 0.15 | 0.99 | 15.23 | 15.6 | 15.15 | 69408 |
| 1727390400 | 15.15 | 0.09 | 0.60 | 15.1 | 15.2894 | 14.98 | 34944 |
| 1727304000 | 15.06 | -0.48 | -3.09 | 15.59 | 15.6 | 15.01 | 30930 |
| 1727217600 | 15.54 | 0.32 | 2.10 | 15.33 | 15.625 | 15.28 | 37420 |
| 1727131200 | 15.22 | -0.3 | -1.93 | 15.69 | 15.69 | 15.09 | 79001 |
| 1726872000 | 15.52 | 0.26 | 1.70 | 15.2 | 15.78 | 15 | 110948 |
| 1726785600 | 15.26 | -1.21 | -7.35 | 15.92 | 16 | 14.9 | 115642 |
| 1726699200 | 16.469999 | 0.16 | 0.98 | 16.385 | 16.82 | 16.16 | 54911 |
| 1726612800 | 16.309999 | 0.19 | 1.18 | 16.079999 | 16.35 | 15.9101 | 40894 |
| 1726526400 | 16.12 | 0.05 | 0.31 | 16.059999 | 16.16 | 15.59 | 51137 |
| 1726267200 | 16.07 | -0.44 | -2.67 | 16.03 | 16.19 | 15.83 | 55095 |
| 1726180800 | 16.51 | 0.12 | 0.73 | 16.39 | 16.675 | 16.085 | 79127 |
| 1726094400 | 16.39 | -0.16 | -0.97 | 16.6 | 16.6099 | 16.0001 | 30286 |
| 1726008000 | 16.55 | 0.11 | 0.67 | 16.53 | 16.62 | 16.329999 | 49166 |
| 1725921600 | 16.44 | 0.36 | 2.24 | 16.079999 | 16.5 | 15.965 | 38176 |
| 1725662400 | 16.079999 | -0.42 | -2.55 | 16.3 | 16.549 | 15.86 | 49024 |
| 1725576000 | 16.5 | 0.71 | 4.50 | 15.85 | 16.64 | 15.85 | 52864 |
| 1725489600 | 15.79 | -0.56 | -3.43 | 16.239999 | 16.329999 | 15.69 | 44839 |
| 1725403200 | 16.35 | -0.28 | -1.68 | 16.66 | 16.66 | 16.09 | 45747 |
| 1725057600 | 16.629999 | 0.09 | 0.54 | 16.55 | 16.73 | 16.2508 | 40440 |
| 1724971200 | 16.54 | 0.42 | 2.61 | 16.32 | 16.67 | 16.01 | 66791 |
| 1724884800 | 16.12 | 0.12 | 0.75 | 15.95 | 16.41 | 15.814 | 38905 |
| 1724798400 | 16 | 0.32 | 2.04 | 15.72 | 16 | 15.595 | 62466 |
| 1724712000 | 15.68 | 0.06 | 0.38 | 15.73 | 16.14 | 15.66 | 58149 |
| 1724452800 | 15.62 | 0.52 | 3.44 | 15.14 | 15.8 | 15.14 | 36664 |
| 1724366400 | 15.1 | -0.34 | -2.20 | 15.48 | 15.7583 | 15.04 | 27848 |
| 1724280000 | 15.44 | 0.29 | 1.91 | 15.34 | 15.44 | 15.16 | 23514 |
| 1724193600 | 15.15 | -0.41 | -2.63 | 15.5 | 15.67 | 15.05 | 34146 |
| 1724107200 | 15.56 | 0.18 | 1.17 | 15.25 | 15.65 | 15.25 | 26180 |
| 1723848000 | 15.38 | 0.18 | 1.18 | 15.25 | 15.48 | 15.22 | 21806 |
| 1723761600 | 15.2 | 0.89 | 6.22 | 14.5 | 15.5298 | 14.5 | 64340 |
| 1723675200 | 14.31 | -0.05 | -0.35 | 14.49 | 14.49 | 14.16 | 17764 |
| 1723588800 | 14.36 | 0.26 | 1.84 | 14.2 | 14.52 | 13.98 | 27664 |
| 1723502400 | 14.1 | -0.09 | -0.63 | 14.33 | 14.33 | 13.98 | 22442 |
| 1723243200 | 14.19 | 0.04 | 0.28 | 14.3 | 14.3299 | 13.96 | 24671 |
| 1723156800 | 14.15 | 0.06 | 0.43 | 14.14 | 14.18 | 13.8501 | 7589 |
| 1723070400 | 14.09 | 0.4 | 2.92 | 13.64 | 14.27 | 13.64 | 32706 |
| 1722984000 | 13.69 | 0.15 | 1.11 | 13.44 | 13.77 | 13.39 | 25315 |
| 1722897600 | 13.54 | -0.56 | -3.97 | 13.6713 | 13.765 | 13.41 | 56377 |
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
