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 | -1.07 | -1.91208005718 | 55.96 | 59.45 | 54.15 | 1793696 | 57.18386006 | CS |
| 4 | -6.8 | -11.0228562166 | 61.69 | 62.24 | 51.99 | 2281934 | 56.06932488 | CS |
| 12 | -14.13 | -20.4723268618 | 69.02 | 78.3 | 51.99 | 2273441 | 62.66702112 | CS |
| 26 | -16.6 | -23.2200307735 | 71.49 | 81.2 | 51.99 | 1915888 | 67.53860921 | CS |
| 52 | -20.49 | -27.1822764659 | 75.38 | 86.57 | 51.99 | 1796134 | 69.81661919 | CS |
| 156 | 19.72 | 56.0705146432 | 35.17 | 86.57 | 29.19 | 1298347 | 57.33879417 | CS |
| 260 | 38.2 | 228.879568604 | 16.69 | 86.57 | 14.73 | 1179498 | 46.54378644 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 55.81 | -2.64 | -4.52 | 57.63 | 58.175 | 55.57 | 2563062 |
| 1742942400 | 58.45 | -0.14 | -0.24 | 58.75 | 59.34 | 57.86 | 1678079 |
| 1742856000 | 58.59 | 1.46 | 2.56 | 58.2 | 59.45 | 57.87 | 1447595 |
| 1742596800 | 57.13 | 0.27 | 0.47 | 56.03 | 57.49 | 55.55 | 3766829 |
| 1742510400 | 56.86 | 0 | 0.00 | 55.96 | 57.51 | 55.96 | 1712105 |
| 1742424000 | 56.86 | 1.36 | 2.45 | 55.83 | 57.53 | 55.445 | 2181688 |
| 1742337600 | 55.5 | -1.2 | -2.12 | 56.15 | 56.53 | 55.305 | 1555814 |
| 1742251200 | 56.7 | 0.02 | 0.04 | 56.69 | 57.6 | 56.41 | 1559160 |
| 1741992000 | 56.68 | 2.49 | 4.59 | 55.75 | 56.98 | 54.84 | 2664688 |
| 1741905600 | 54.19 | -1.41 | -2.54 | 55.06 | 55.4362 | 53.27 | 2474787 |
| 1741819200 | 55.6 | 0.9 | 1.65 | 55.78 | 56.92 | 55.245 | 2518208 |
| 1741732800 | 54.7 | 1.15 | 2.15 | 53.09 | 55.13 | 52.84 | 2461277 |
| 1741646400 | 53.55 | -1.52 | -2.76 | 54.15 | 54.15 | 51.99 | 4085803 |
| 1741390800 | 55.07 | -0.47 | -0.85 | 54.93 | 55.78 | 52.78 | 3487583 |
| 1741304400 | 55.54 | -0.42 | -0.75 | 54.13 | 56.39 | 53.2835 | 3183832 |
| 1741218000 | 55.96 | 0.85 | 1.54 | 55.88 | 56.095 | 54.56 | 2543222 |
| 1741131600 | 55.11 | -1.24 | -2.20 | 55.16 | 56.34 | 53.3 | 2354262 |
| 1741045200 | 56.35 | -3.99 | -6.61 | 60.97 | 61.5 | 55.69 | 2347825 |
| 1740786000 | 60.34 | 0.41 | 0.68 | 60.08 | 60.39 | 58.56 | 1646431 |
| 1740699600 | 59.93 | -1.27 | -2.08 | 61.69 | 62.24 | 59.755 | 1577854 |
| 1740613200 | 61.2 | 0.88 | 1.46 | 61.9 | 62.67 | 61.12 | 2111452 |
| 1740526800 | 60.32 | -0.17 | -0.28 | 59.7 | 61.29 | 59.07 | 2046565 |
| 1740440400 | 60.49 | -2.13 | -3.40 | 62.5 | 62.6 | 60.41 | 2650435 |
| 1740181200 | 62.62 | -3.87 | -5.82 | 66.83 | 66.83 | 62 | 2792473 |
| 1740094800 | 66.489999 | -1.24 | -1.83 | 67.68 | 67.96 | 65.59 | 1541747 |
| 1740008400 | 67.73 | -1.11 | -1.61 | 68.05 | 68.51 | 67.05 | 1761536 |
| 1739922000 | 68.84 | 0.51 | 0.75 | 69.62 | 69.98 | 68.5 | 2274284 |
| 1739576400 | 68.33 | 0.99 | 1.47 | 67.81 | 68.78 | 67.01 | 1800157 |
| 1739490000 | 67.34 | -0.18 | -0.27 | 67.59 | 68.02 | 65.87 | 1865300 |
| 1739403600 | 67.52 | 0.39 | 0.58 | 64.989999 | 68.05 | 64.66 | 2689748 |
| 1739317200 | 67.13 | -1.3 | -1.90 | 68.29 | 68.36 | 66.04 | 2071388 |
| 1739230800 | 68.43 | 0.55 | 0.81 | 68.26 | 68.6 | 66.959999 | 1732452 |
| 1738971600 | 67.88 | 2.07 | 3.15 | 66.69 | 68 | 66.319999 | 3522219 |
| 1738885200 | 65.81 | 2.23 | 3.51 | 63.62 | 66.69 | 62.15 | 7152612 |
| 1738798800 | 63.58 | 0.68 | 1.08 | 63.69 | 64.129999 | 62.63 | 3239722 |
| 1738712400 | 62.9 | -0.37 | -0.58 | 63.73 | 64.019999 | 62.36 | 1811938 |
| 1738626000 | 63.27 | -1.82 | -2.80 | 62.23 | 63.92 | 61.71 | 2237353 |
| 1738366800 | 65.09 | -0.97 | -1.47 | 66.36 | 66.375 | 64.39 | 1736538 |
| 1738280400 | 66.06 | 2.12 | 3.32 | 65.04 | 66.519999 | 64.349999 | 2354316 |
| 1738194000 | 63.94 | 0.78 | 1.23 | 63.49 | 64.69 | 63.32 | 4003324 |
| 1738107600 | 63.16 | -0.06 | -0.09 | 64.8 | 65.17 | 61.115 | 4782145 |
| 1738021200 | 63.22 | -11.61 | -15.52 | 67.98 | 68.7099 | 62.09 | 6701673 |
| 1737762000 | 74.83 | -0.57 | -0.76 | 75.96 | 76.66 | 74.54 | 1738684 |
| 1737675600 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 0 |
| 1737589200 | 75.4 | 0.52 | 0.69 | 76.73 | 78.3 | 75.35 | 1597277 |
| 1737502800 | 74.88 | 2.56 | 3.54 | 73.55 | 75.09 | 72.925 | 1427585 |
| 1737157200 | 72.32 | 0.91 | 1.27 | 72.3 | 72.44 | 71.1 | 1307251 |
| 1737070800 | 71.41 | 1.13 | 1.61 | 70.92 | 72.07 | 70.24 | 1224275 |
| 1736984400 | 70.28 | 0.34 | 0.49 | 72.05 | 72.05 | 69.8 | 1834660 |
| 1736898000 | 69.94 | 1.05 | 1.52 | 69.87 | 71.11 | 69.49 | 1523624 |
| 1736811600 | 68.89 | 0.03 | 0.04 | 67.39 | 68.94 | 67.37 | 1065505 |
| 1736552400 | 68.86 | -0.99 | -1.42 | 68.87 | 69.4368 | 68.1 | 907775 |
| 1736379600 | 69.85 | -0.55 | -0.78 | 69.28 | 70.02 | 68.22 | 1199964 |
| 1736293200 | 70.4 | -0.93 | -1.30 | 71.47 | 71.61 | 68.79 | 1210398 |
| 1736206800 | 71.33 | 0.68 | 0.96 | 71.83 | 73.17 | 71.13 | 1607143 |
| 1735947600 | 70.65 | 2.19 | 3.20 | 69 | 70.78 | 68.94 | 1001612 |
| 1735861200 | 68.46 | 0.3 | 0.44 | 69.285 | 70.1 | 68.38 | 859775 |
| 1735688400 | 68.16 | -0.21 | -0.31 | 68.45 | 68.83 | 67.97 | 674848 |
| 1735602000 | 68.37 | -0.66 | -0.96 | 68 | 68.65 | 67.32 | 888018 |
| 1735342800 | 69.03 | -0.58 | -0.83 | 69.08 | 69.7 | 68.1 | 902967 |
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
