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 | 2.95 | 1.30208333333 | 226.56 | 231.11 | 219.86 | 336250 | 226.50848443 | CS |
| 4 | 10.64 | 4.8613332115 | 218.87 | 231.11 | 207.1623 | 348701 | 217.74892732 | CS |
| 12 | 20.4 | 9.7556310076 | 209.11 | 231.11 | 205.68 | 308725 | 216.65111321 | CS |
| 26 | 23.18 | 11.2344302816 | 206.33 | 231.11 | 192.54 | 348132 | 212.18213052 | CS |
| 52 | 66.62 | 40.8987660384 | 162.89 | 231.11 | 156.98 | 353534 | 194.32329155 | CS |
| 156 | 117.47 | 104.846483399 | 112.04 | 231.11 | 94.32 | 384721 | 149.59713277 | CS |
| 260 | 63.33 | 38.109279095 | 166.18 | 231.11 | 55.39 | 453520 | 128.92576542 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1731541200 | 230.37 | 1.51 | 0.66 | 229 | 231.11 | 228.56 | 373477 |
| 1731454800 | 228.86 | 0.62 | 0.27 | 227.2 | 228.94 | 226.55 | 330879 |
| 1731368400 | 228.24 | 4.18 | 1.87 | 226.44 | 230.39 | 225.88 | 318816 |
| 1731109200 | 224.06 | 3.5 | 1.59 | 222.42 | 225.46 | 221.61 | 326365 |
| 1731022800 | 220.56 | -7.1 | -3.12 | 226.56 | 226.56 | 219.86 | 331713 |
| 1730936400 | 227.66 | 14.7 | 6.90 | 226.31 | 227.71 | 221.445 | 528141 |
| 1730850000 | 212.96 | 1.41 | 0.67 | 212 | 214.73 | 211.725 | 197919 |
| 1730763600 | 211.55 | -3.55 | -1.65 | 213.7 | 215 | 211.12 | 368204 |
| 1730500800 | 215.1 | 4.02 | 1.90 | 208.52 | 219.72 | 207.1623 | 924225 |
| 1730414400 | 211.08 | -3.84 | -1.79 | 212.77 | 213.42 | 210.495 | 426921 |
| 1730328000 | 214.92 | 3.49 | 1.65 | 211.72 | 216.385 | 211.03 | 317656 |
| 1730241600 | 211.43 | -1.35 | -0.63 | 211.04 | 213.175 | 211.04 | 351983 |
| 1730155200 | 212.78 | 2.35 | 1.12 | 212.19 | 213.795 | 211.5 | 356387 |
| 1729896000 | 210.43 | -2.05 | -0.96 | 212.86 | 214 | 209.79 | 339227 |
| 1729809600 | 212.48 | -0.19 | -0.09 | 213.66 | 214.205 | 211.84 | 253384 |
| 1729723200 | 212.67 | -0.65 | -0.30 | 213.27 | 214.83 | 212.11 | 264307 |
| 1729636800 | 213.32 | -1.94 | -0.90 | 213.5 | 214.775 | 211.19 | 227285 |
| 1729550400 | 215.26 | -1.56 | -0.72 | 216.8 | 217.43 | 213.768 | 229612 |
| 1729291200 | 216.82 | -2.29 | -1.05 | 219.07 | 219.11 | 216.2 | 215988 |
| 1729204800 | 219.11 | 0.49 | 0.22 | 218.87 | 220.32 | 217.79 | 291521 |
| 1729118400 | 218.62 | 1.85 | 0.85 | 216.71 | 218.91 | 216.12 | 439945 |
| 1729032000 | 216.77 | -0.76 | -0.35 | 218.17 | 220.205 | 216.64 | 290755 |
| 1728945600 | 217.53 | 1.04 | 0.48 | 216.95 | 218.55 | 215.0052 | 208175 |
| 1728686400 | 216.49 | 2.27 | 1.06 | 216.3 | 218.76 | 215.785 | 255868 |
| 1728600000 | 214.22 | -2.14 | -0.99 | 218.63 | 222.44 | 213.24 | 396054 |
| 1728513600 | 216.36 | 2.73 | 1.28 | 212.21 | 216.92 | 210.5494 | 282744 |
| 1728427200 | 213.63 | 2.17 | 1.03 | 212 | 215.33 | 212 | 291517 |
| 1728340800 | 211.46 | -8.48 | -3.86 | 219.55 | 219.55 | 210.01 | 601425 |
| 1728081600 | 219.94 | 5.29 | 2.46 | 218.3 | 220.32 | 217.53 | 314884 |
| 1727995200 | 214.65 | -2.98 | -1.37 | 216.6 | 217.56 | 213.475 | 797453 |
| 1727908800 | 217.63 | 0.59 | 0.27 | 216.37 | 218.815 | 216.31 | 235570 |
| 1727822400 | 217.04 | -0.83 | -0.38 | 217.29 | 218.06 | 214.81 | 222463 |
| 1727736000 | 217.87 | 2.26 | 1.05 | 216.06 | 217.99 | 213.91 | 322305 |
| 1727476800 | 215.61 | -2.97 | -1.36 | 219.27 | 219.37 | 215.23 | 388963 |
| 1727390400 | 218.58 | -0.08 | -0.04 | 218.33 | 220.58 | 216.0801 | 230478 |
| 1727304000 | 218.66 | -0.72 | -0.33 | 220 | 220.54 | 217.1735 | 178674 |
| 1727217600 | 219.38 | -0.88 | -0.40 | 220.6 | 220.97 | 218.41 | 226244 |
| 1727131200 | 220.26 | 0.64 | 0.29 | 220.1 | 221.78 | 218.9727 | 216364 |
| 1726872000 | 219.62 | 0.88 | 0.40 | 217.78 | 219.9 | 216.56 | 838840 |
| 1726785600 | 218.74 | 0.24 | 0.11 | 220.67 | 220.67 | 217.5908 | 218107 |
| 1726699200 | 218.5 | 1.54 | 0.71 | 218.06 | 220 | 216.94 | 143606 |
| 1726612800 | 216.96 | -1.62 | -0.74 | 219.59 | 219.78 | 215.89 | 241396 |
| 1726526400 | 218.58 | 4.84 | 2.26 | 214.89 | 219.39 | 214.42 | 231126 |
| 1726267200 | 213.74 | 1.59 | 0.75 | 213.35 | 215 | 212.7 | 146415 |
| 1726180800 | 212.15 | 1.52 | 0.72 | 210.63 | 212.99 | 209.45 | 299270 |
| 1726094400 | 210.63 | 1.09 | 0.52 | 209.45 | 210.78 | 205.68 | 236808 |
| 1726008000 | 209.54 | -3.26 | -1.53 | 212.53 | 212.545 | 208.12 | 210678 |
| 1725921600 | 212.8 | 0.56 | 0.26 | 212.9 | 214.248 | 209.4701 | 274633 |
| 1725662400 | 212.24 | -4.2 | -1.94 | 215.85 | 217.99 | 211.02 | 202247 |
| 1725576000 | 216.44 | -3.15 | -1.43 | 220.69 | 220.69 | 215.69 | 224895 |
| 1725489600 | 219.59 | 1.49 | 0.68 | 218.84 | 220.97 | 218.11 | 239042 |
| 1725403200 | 218.1 | -2.66 | -1.20 | 220.48 | 221.53 | 217.47 | 212005 |
| 1725057600 | 220.76 | 3.58 | 1.65 | 217.32 | 220.88 | 216.76 | 258657 |
| 1724971200 | 217.18 | -1.11 | -0.51 | 218.77 | 219.65 | 216.1601 | 207917 |
| 1724884800 | 218.29 | 6.55 | 3.09 | 214.08 | 218.74 | 212.06 | 240230 |
| 1724798400 | 211.74 | 1.45 | 0.69 | 210.6 | 213.085 | 210.4 | 262795 |
| 1724712000 | 210.29 | -1.48 | -0.70 | 212.97 | 213.65 | 209.68 | 268408 |
| 1724452800 | 211.77 | 1.9 | 0.91 | 209.89 | 212.33 | 209.8 | 205070 |
| 1724366400 | 209.87 | 0.85 | 0.41 | 209.11 | 210.57 | 208.28 | 178713 |
| 1724280000 | 209.02 | 1.82 | 0.88 | 207.68 | 209.02 | 206.38 | 194490 |
| 1724193600 | 207.2 | -1.42 | -0.68 | 209 | 209 | 206.57 | 148234 |
| 1724107200 | 208.62 | -0.76 | -0.36 | 209.07 | 210.6247 | 207.99 | 274117 |
| 1723848000 | 209.38 | 3 | 1.45 | 207 | 210.59 | 207 | 282147 |
| 1723761600 | 206.38 | 1.93 | 0.94 | 205 | 207.8 | 205 | 217939 |
| 1723675200 | 204.45 | 2.72 | 1.35 | 203.65 | 205 | 202.925 | 243138 |
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
