Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.805 | -1.6602281089 | 108.72 | 109.395 | 106.09 | 2259244 | 107.36302011 | CS |
| 4 | 4.145 | 4.03327819403 | 102.77 | 110.89 | 99.63 | 2015125 | 104.77057263 | CS |
| 12 | 8.775 | 8.94130833503 | 98.14 | 110.89 | 92.66 | 2100642 | 100.7681676 | CS |
| 26 | -7.755 | -6.76288479986 | 114.67 | 119.76 | 91.89 | 2174259 | 101.93938215 | CS |
| 52 | 0.685 | 0.644827261602 | 106.23 | 119.76 | 91.89 | 1903539 | 103.72407108 | CS |
| 156 | 22.695 | 26.9472809309 | 84.22 | 130.5515 | 84.02 | 1684283 | 106.75288726 | CS |
| 260 | 5.665 | 5.5950617284 | 101.25 | 130.5515 | 75.37 | 1790937 | 103.74335344 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782254400 | 108.48 | 0.22 | 0.20 | 108.13 | 108.76 | 107.82 | 1497087 |
| 1782168000 | 108.26 | 1.73 | 1.62 | 107.07 | 109.35 | 106.1887 | 2167670 |
| 1781822400 | 106.53 | -0.48 | -0.45 | 107.74 | 108 | 106.465 | 3583483 |
| 1781736000 | 107.01 | -2.15 | -1.97 | 108.72 | 109.395 | 106.69 | 1788734 |
| 1781649600 | 109.16 | 0.47 | 0.43 | 109.5 | 110.89 | 108.85 | 2210403 |
| 1781563200 | 108.69 | 0.19 | 0.18 | 109 | 109.655 | 108.58 | 2192202 |
| 1781304000 | 108.5 | 1.99 | 1.87 | 107.15 | 108.56 | 106.76 | 1838685 |
| 1781217600 | 106.51 | 1.34 | 1.27 | 105.67 | 106.97 | 104.99 | 1748352 |
| 1781131200 | 105.17 | 1.47 | 1.42 | 103.93 | 106.1 | 103.7 | 1657187 |
| 1781044800 | 103.7 | -0.02 | -0.02 | 102.99 | 104.67 | 102.6 | 1989512 |
| 1780958400 | 103.72 | -0.9 | -0.86 | 104.33 | 105.15 | 103.64 | 1421825 |
| 1780699200 | 104.62 | 1.3 | 1.26 | 103.59 | 105.175 | 103.5 | 2181024 |
| 1780612800 | 103.32 | 2.53 | 2.51 | 101.92 | 103.87 | 101.68 | 1592716 |
| 1780526400 | 100.79 | -1.93 | -1.88 | 101.78 | 102.125 | 100.4 | 1818054 |
| 1780440000 | 102.72 | 2.23 | 2.22 | 101 | 103.29 | 100.54 | 1941528 |
| 1780353600 | 100.49 | -0.15 | -0.15 | 100.31 | 101.37 | 99.63 | 1553187 |
| 1780094400 | 100.64 | 0.03 | 0.03 | 100.83 | 102.3 | 100.31 | 3713635 |
| 1780008000 | 100.61 | -0.88 | -0.87 | 101.4 | 102.11 | 100.51 | 1920754 |
| 1779921600 | 101.49 | -1.13 | -1.10 | 102.77 | 103.18 | 101.21 | 1470055 |
| 1779835200 | 102.62 | -1.5 | -1.44 | 102.98 | 103.4999 | 102.47 | 1401678 |
| 1779489600 | 104.12 | -0.12 | -0.12 | 104.36 | 104.91 | 104.02 | 1302144 |
| 1779403200 | 104.24 | 1.02 | 0.99 | 103.05 | 104.5 | 102.368 | 1391708 |
| 1779316800 | 103.22 | 2.06 | 2.04 | 101.37 | 103.567 | 100 | 1423331 |
| 1779230400 | 101.16 | -1.82 | -1.77 | 102.75 | 102.97 | 101.03 | 1807589 |
| 1779144000 | 102.98 | 1.05 | 1.03 | 101.94 | 103.39 | 101.79 | 1565109 |
| 1778884800 | 101.93 | -1.27 | -1.23 | 102.86 | 103.05 | 100.97 | 2019895 |
| 1778798400 | 103.2 | 0.82 | 0.80 | 103.12 | 104.11 | 102.8 | 1571864 |
| 1778712000 | 102.38 | -0.2 | -0.19 | 102.03 | 103.39 | 101.7 | 2192345 |
| 1778625600 | 102.58 | 1.46 | 1.44 | 101.5 | 102.75 | 99.92 | 1757388 |
| 1778539200 | 101.12 | 0.31 | 0.31 | 100.95 | 101.52 | 100.07 | 1464948 |
| 1778280000 | 100.81 | 1.37 | 1.38 | 99.57 | 100.83 | 98.99 | 1776175 |
| 1778193600 | 99.44 | -0.72 | -0.72 | 100.485 | 101.4583 | 98.68 | 2133934 |
| 1778107200 | 100.16 | -0.11 | -0.11 | 101.77 | 102.52 | 97.905 | 3722127 |
| 1778020800 | 100.27 | 2.62 | 2.68 | 97.79 | 100.56 | 97 | 4098114 |
| 1777934400 | 97.65 | -0.97 | -0.98 | 97.835 | 98.67 | 97 | 2062952 |
| 1777675200 | 98.62 | 0.51 | 0.52 | 98.26 | 99.38 | 97.44 | 1896392 |
| 1777588800 | 98.11 | 1.69 | 1.75 | 95.76 | 98.62 | 95.21 | 2131366 |
| 1777502400 | 96.42 | -0.49 | -0.51 | 96.55 | 97.59 | 96.2 | 2797657 |
| 1777416000 | 96.91 | 1.32 | 1.38 | 96.24 | 97.45 | 95.94 | 2323757 |
| 1777329600 | 95.59 | 1.38 | 1.46 | 93.9 | 95.78 | 93.8201 | 2048274 |
| 1777070400 | 94.21 | -0.14 | -0.15 | 95 | 95.45 | 94.15 | 2157689 |
| 1776984000 | 94.35 | -0.5 | -0.53 | 94.59 | 95.145 | 93.24 | 2577011 |
| 1776897600 | 94.85 | -1.6 | -1.66 | 93.17 | 95.45 | 92.66 | 4304262 |
| 1776811200 | 96.45 | -6.15 | -5.99 | 98.5 | 99.75 | 95.62 | 4538123 |
| 1776724800 | 102.6 | 0.95 | 0.93 | 101.27 | 102.6799 | 101.2575 | 1474977 |
| 1776465600 | 101.65 | 1.87 | 1.87 | 100.21 | 102.84 | 100.21 | 2439399 |
| 1776379200 | 99.78 | 0.36 | 0.36 | 100.07 | 100.38 | 99.355 | 1708111 |
| 1776292800 | 99.42 | 0.66 | 0.67 | 98.66 | 100.17 | 98.29 | 1946019 |
| 1776206400 | 98.76 | 0.28 | 0.28 | 98 | 99.19 | 97.32 | 1875929 |
| 1776120000 | 98.48 | 1.58 | 1.63 | 96 | 98.52 | 95.95 | 1808027 |
| 1775860800 | 96.9 | -0.2 | -0.21 | 96.71 | 97.195 | 95.76 | 1709034 |
| 1775774400 | 97.1 | 0.45 | 0.47 | 96.01 | 97.65 | 96.01 | 1903687 |
| 1775688000 | 96.65 | -0.75 | -0.77 | 99.83 | 100 | 96.07 | 3317725 |
| 1775601600 | 97.4 | -0.42 | -0.43 | 97.14 | 98.05 | 96.665 | 1816529 |
| 1775515200 | 97.82 | 0.24 | 0.25 | 97.25 | 98.26 | 97 | 1416348 |
| 1775169600 | 97.58 | -0.4 | -0.41 | 96.77 | 98.63 | 95.86 | 1291586 |
| 1775083200 | 97.98 | 0.29 | 0.30 | 98.14 | 99.16 | 97.28 | 2273037 |
| 1774996800 | 97.69 | 3.21 | 3.40 | 96.25 | 98.09 | 95.185 | 2454537 |
| 1774910400 | 94.48 | 1.19 | 1.28 | 93.74 | 95.37 | 93.13 | 1693233 |
| 1774651200 | 93.29 | -1.98 | -2.08 | 95.57 | 95.57 | 92.76 | 1837251 |
| 1774564800 | 95.27 | 0.01 | 0.01 | 95.44 | 96.475 | 94.42 | 1930520 |
| 1774478400 | 95.26 | 0.46 | 0.49 | 95.72 | 96.26 | 94.22 | 1352035 |
| 1774392000 | 94.8 | 0.51 | 0.54 | 93.36 | 95.5 | 93.13 | 1692955 |
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
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
