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 | -9.81 | -2.19497460452 | 446.93 | 457.65 | 433.9 | 704184 | 445.82461891 | CS |
| 4 | -42.27 | -8.81745551639 | 479.39 | 491.3 | 433.9 | 352651 | 463.04155371 | CS |
| 12 | -30.88 | -6.59829059829 | 468 | 498.23 | 433.9 | 303831 | 467.64852509 | CS |
| 26 | 30.72 | 7.55905511811 | 406.4 | 498.23 | 403.01 | 264608 | 446.88417558 | CS |
| 52 | 98.8 | 29.2031213053 | 338.32 | 498.23 | 330.155 | 289600 | 411.68363482 | CS |
| 156 | 177.32 | 68.2525019246 | 259.8 | 498.23 | 167.45 | 340356 | 290.0205993 | CS |
| 260 | 272.41 | 165.387651023 | 164.71 | 498.23 | 127.73 | 334525 | 250.0667357 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1731454800 | 437.12 | -15.34 | -3.39 | 444.88 | 445.244 | 436 | 419155 |
| 1731368400 | 452.46 | -2 | -0.44 | 454.75 | 457.65 | 451.77 | 321664 |
| 1731109200 | 454.46 | 1.8 | 0.40 | 450.63 | 455.69 | 448.18 | 419000 |
| 1731022800 | 452.66 | 9.66 | 2.18 | 448.08 | 456.56 | 446.78 | 513493 |
| 1730936400 | 443 | 2 | 0.45 | 436.9 | 443.23 | 433.9 | 733831 |
| 1730850000 | 441 | -35.05 | -7.36 | 446.93 | 453.15 | 439.22 | 1470260 |
| 1730763600 | 476.05 | -0.71 | -0.15 | 480.74 | 480.74 | 474.9 | 247524 |
| 1730500800 | 476.76 | 0.88 | 0.18 | 482.27 | 482.795 | 475.37 | 296151 |
| 1730414400 | 475.88 | -2.96 | -0.62 | 480.07 | 480.07 | 473.23 | 235602 |
| 1730328000 | 478.84 | -9.1 | -1.86 | 478.67 | 484.62 | 477.63 | 255524 |
| 1730241600 | 487.94 | -2.54 | -0.52 | 487.22 | 489.955 | 486.51 | 133919 |
| 1730155200 | 490.48 | 5.75 | 1.19 | 488.84 | 491.3 | 488.65 | 135131 |
| 1729896000 | 484.73 | -1.75 | -0.36 | 487.05 | 488.4046 | 483.04 | 213841 |
| 1729809600 | 486.48 | 4.04 | 0.84 | 485 | 487.4328 | 480.32 | 401305 |
| 1729723200 | 482.44 | 3.93 | 0.82 | 478.7 | 483.76 | 478.7 | 188797 |
| 1729636800 | 478.51 | -1.67 | -0.35 | 478.55 | 480.22 | 476.77 | 228900 |
| 1729550400 | 480.18 | -2.17 | -0.45 | 482.06 | 482.4 | 476.93 | 155677 |
| 1729291200 | 482.35 | 0.03 | 0.01 | 481.36 | 484.47 | 479.43 | 267298 |
| 1729204800 | 482.32 | 10.33 | 2.19 | 480.12 | 483.01 | 477.27 | 302076 |
| 1729118400 | 471.99 | 1.22 | 0.26 | 469.24 | 472.58 | 468.63 | 158393 |
| 1729032000 | 470.77 | -8.46 | -1.77 | 479.39 | 479.5 | 469.58 | 269931 |
| 1728945600 | 479.23 | 10.15 | 2.16 | 476.22 | 479.38662 | 475.53 | 245097 |
| 1728686400 | 469.08 | 15.81 | 3.49 | 465.68 | 469.62 | 464.31 | 321473 |
| 1728600000 | 453.27 | -3.23 | -0.71 | 454.06 | 455.3 | 451.24 | 207573 |
| 1728513600 | 456.5 | -4.56 | -0.99 | 456.16 | 460.44 | 456.16 | 254826 |
| 1728427200 | 461.06 | 11.53 | 2.56 | 456.9 | 461.06 | 454.49 | 403002 |
| 1728340800 | 449.53 | -0.28 | -0.06 | 449.73 | 451.3 | 446.6 | 361937 |
| 1728081600 | 449.81 | -0.28 | -0.06 | 448.24 | 450.9 | 446.79 | 283409 |
| 1727995200 | 450.09 | -7.07 | -1.55 | 451.32 | 452.3 | 446.3 | 310272 |
| 1727908800 | 457.16 | 1.3 | 0.29 | 458.44 | 459.8 | 455.93 | 276702 |
| 1727822400 | 455.86 | -14.25 | -3.03 | 465.7 | 466.32 | 454.77 | 308636 |
| 1727735520 | 470.11 | -1.57 | -0.33 | 471.98 | 473.58 | 465 | 215820 |
| 1727476800 | 471.68 | -6.35 | -1.33 | 472.83 | 478.12271 | 471.44 | 207042 |
| 1727390400 | 478.03 | 3.92 | 0.83 | 478.53 | 481.375 | 475.03 | 210526 |
| 1727304000 | 474.11 | -3.82 | -0.80 | 476.31 | 476.74 | 471.15 | 282424 |
| 1727217600 | 477.93 | 0.97 | 0.20 | 474.06 | 478 | 473.96 | 321691 |
| 1727131200 | 476.96 | 6.4 | 1.36 | 480 | 481.72 | 476.19 | 306417 |
| 1726872000 | 470.56 | -3.5 | -0.74 | 470.85 | 471.49 | 466.1 | 316039 |
| 1726785600 | 474.06 | 16.53 | 3.61 | 471.21 | 477.75 | 471.21 | 432923 |
| 1726699200 | 457.53 | -5.29 | -1.14 | 460.44 | 464.07 | 456.515 | 282634 |
| 1726612800 | 462.82 | -0.84 | -0.18 | 466.89 | 468.38 | 462.59 | 240501 |
| 1726526400 | 463.66 | -5.43 | -1.16 | 468.51 | 468.51 | 462.4875 | 264647 |
| 1726267200 | 469.09 | -2.81 | -0.60 | 471.23 | 473.5 | 468.51 | 221029 |
| 1726180800 | 471.9 | -3.15 | -0.66 | 467.37 | 473.49 | 465.835 | 299261 |
| 1726094400 | 475.05 | 7.97 | 1.71 | 467.99 | 475.17 | 463.78 | 332487 |
| 1726008000 | 467.08 | -4.9 | -1.04 | 469.54 | 470.34 | 462.45 | 314287 |
| 1725921600 | 471.98 | 1.28 | 0.27 | 471.93 | 475.48 | 470.3663 | 172010 |
| 1725662400 | 470.7 | -6.45 | -1.35 | 484.19 | 484.22 | 469.335 | 279101 |
| 1725576000 | 477.15 | -9.77 | -2.01 | 472.6 | 478.05 | 472.1311 | 257160 |
| 1725489600 | 486.92 | 0.24 | 0.05 | 483.03 | 487.5 | 478.6 | 270500 |
| 1725403200 | 486.68 | -10.11 | -2.04 | 498.02 | 498.03 | 484.54 | 227444 |
| 1725057600 | 496.79 | 6.2 | 1.26 | 494.28 | 496.79 | 491.87 | 226988 |
| 1724971200 | 490.59 | 3.85 | 0.79 | 489.24 | 495.3848 | 487.0901 | 222304 |
| 1724884800 | 486.74 | -2.52 | -0.52 | 490.56 | 490.9195 | 484.52 | 160382 |
| 1724798400 | 489.26 | 9.41 | 1.96 | 482.76 | 491.59 | 482.14 | 298497 |
| 1724712000 | 479.85 | -4.09 | -0.85 | 482.21 | 482.46 | 479.57 | 156097 |
| 1724452800 | 483.94 | 6.9 | 1.45 | 480.78 | 484.26 | 480.2 | 214682 |
| 1724366400 | 477.04 | -1.75 | -0.37 | 480.39 | 481.2 | 473.77 | 348492 |
| 1724280000 | 478.79 | 12.06 | 2.58 | 475.11 | 480.76 | 474.18 | 387931 |
| 1724193600 | 466.73 | 3.67 | 0.79 | 468 | 469.8 | 465.14 | 202004 |
| 1724107200 | 463.06 | 3.36 | 0.73 | 460.57 | 466.2 | 460.57 | 266103 |
| 1723848000 | 459.7 | 5.57 | 1.23 | 458.52 | 460.89 | 456.69 | 303109 |
| 1723761600 | 454.13 | 1.23 | 0.27 | 458.98 | 463 | 453.35 | 425114 |
| 1723675200 | 452.9 | 21.09 | 4.88 | 437.84 | 456.41 | 437.72 | 718753 |
| 1723588800 | 431.81 | 9.48 | 2.24 | 423.9 | 432.535 | 423.9 | 201896 |
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
