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 | 6.385 | 2.71159808043 | 235.47 | 242.75 | 231.17 | 847619 | 236.17103118 | CS |
| 4 | 4.395 | 1.85083803588 | 237.46 | 260.49 | 231.17 | 1187260 | 244.65404312 | CS |
| 12 | -2.905 | -1.18687694068 | 244.76 | 260.49 | 230.437 | 1026158 | 243.53710543 | CS |
| 26 | 23.595 | 10.8105012371 | 218.26 | 260.49 | 179.42 | 1031779 | 224.79193362 | CS |
| 52 | 90.755 | 60.06287227 | 151.1 | 260.49 | 150.39 | 1016537 | 205.67640306 | CS |
| 156 | -19.175 | -7.34589893882 | 261.03 | 268.77 | 132.24 | 835616 | 201.98400769 | CS |
| 260 | 92.875 | 62.3405826285 | 148.98 | 301.34 | 108.85 | 745264 | 199.94401772 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 241.55 | 3.43 | 1.44 | 238.73 | 242.47 | 236.72 | 550511 |
| 1732059600 | 238.12 | -1.3 | -0.54 | 237.73 | 240.665 | 236.62 | 710759 |
| 1731973200 | 239.42 | 4.68 | 1.99 | 234.91 | 240.22 | 234.91 | 759664 |
| 1731714000 | 234.74 | 3.31 | 1.43 | 233.17 | 235.09 | 231.17 | 1116940 |
| 1731627600 | 231.43 | -4.01 | -1.70 | 235.47 | 236.89 | 231.18 | 1100220 |
| 1731541200 | 235.44 | -11.77 | -4.76 | 246.41 | 247.7325 | 235.355 | 993460 |
| 1731454800 | 247.21 | -1.48 | -0.60 | 248.81 | 249.265 | 246.185 | 737083 |
| 1731368400 | 248.69 | -3.69 | -1.46 | 253.26 | 253.26 | 248.43 | 898737 |
| 1731109200 | 252.38 | 3.84 | 1.55 | 249 | 255.16 | 248.525 | 929721 |
| 1731022800 | 248.54 | 2.91 | 1.18 | 246.48 | 248.55 | 243.62 | 815815 |
| 1730936400 | 245.63 | -0.11 | -0.04 | 248.74 | 250 | 241.975 | 790420 |
| 1730850000 | 245.74 | 2.13 | 0.87 | 243.61 | 246.51 | 241.28 | 1079758 |
| 1730763600 | 243.61 | -0.67 | -0.27 | 245 | 247.75 | 242.835 | 1236222 |
| 1730500800 | 244.28 | 1.81 | 0.75 | 242 | 246.77 | 241.115 | 1118395 |
| 1730414400 | 242.47 | -0.55 | -0.23 | 243.02 | 243.67 | 240.53 | 1164647 |
| 1730328000 | 243.02 | -1.38 | -0.56 | 243.16 | 245.845 | 241.06 | 1103523 |
| 1730241600 | 244.4 | -2.43 | -0.98 | 249.2 | 250.085 | 243.83 | 1486237 |
| 1730155200 | 246.83 | -9.24 | -3.61 | 258 | 259.33 | 246.27 | 1795116 |
| 1729896000 | 256.07 | 17.02 | 7.12 | 260 | 260.49 | 252.8 | 3516500 |
| 1729809600 | 239.05 | 1.65 | 0.70 | 237.46 | 243.99 | 237.46 | 1841478 |
| 1729723200 | 237.4 | -2.58 | -1.08 | 239.13 | 240.22 | 235.08 | 1019732 |
| 1729636800 | 239.98 | -0.07 | -0.03 | 239.06 | 241.17 | 237.63 | 614629 |
| 1729550400 | 240.05 | 0.05 | 0.02 | 241.06 | 242.44 | 238.4 | 963073 |
| 1729291200 | 240 | 0.41 | 0.17 | 240.6 | 241.67 | 237.78 | 766425 |
| 1729204800 | 239.59 | 1.25 | 0.52 | 239.78 | 242.15 | 237.37 | 839334 |
| 1729118400 | 238.34 | -0.84 | -0.35 | 238.19 | 242.11 | 237.45 | 815910 |
| 1729032000 | 239.18 | -1.53 | -0.64 | 242.37 | 243.99 | 238.73 | 1023454 |
| 1728945600 | 240.71 | 0.2 | 0.08 | 240.12 | 242.23 | 238.685 | 587363 |
| 1728686400 | 240.51 | 2.58 | 1.08 | 238.48 | 242.51 | 237.31 | 504549 |
| 1728600000 | 237.93 | 0.89 | 0.38 | 233.79 | 238.45 | 233.79 | 765994 |
| 1728513600 | 237.04 | 0.98 | 0.42 | 236 | 238.19 | 234.11 | 749589 |
| 1728427200 | 236.06 | 3.77 | 1.62 | 233.47 | 237.82 | 232.95 | 742627 |
| 1728340800 | 232.29 | -1.69 | -0.72 | 234.67 | 236.54 | 230.437 | 650883 |
| 1728081600 | 233.98 | -4.45 | -1.87 | 241.29 | 241.44 | 233.44 | 755274 |
| 1727995200 | 238.43 | -0.43 | -0.18 | 238.26 | 239.14 | 236.62 | 544732 |
| 1727908800 | 238.86 | 0.11 | 0.05 | 237.2 | 239.885 | 234.89 | 861062 |
| 1727822400 | 238.75 | -5.37 | -2.20 | 245.37 | 245.99 | 237.63 | 1334195 |
| 1727736000 | 244.12 | 5.12 | 2.14 | 243.51 | 249.4 | 240.24 | 1910699 |
| 1727476800 | 239 | -3.56 | -1.47 | 243.35 | 246 | 238.74 | 1130967 |
| 1727390400 | 242.56 | 1.81 | 0.75 | 245.83 | 246.55 | 240.69 | 979923 |
| 1727304000 | 240.75 | -6.4 | -2.59 | 246.38 | 246.38 | 240.24 | 925413 |
| 1727217600 | 247.15 | 0.97 | 0.39 | 249.2 | 249.31 | 245.06 | 744729 |
| 1727131200 | 246.18 | 1.24 | 0.51 | 245 | 247.36 | 243.1 | 915556 |
| 1726872000 | 244.94 | 1.96 | 0.81 | 243.19 | 245.725 | 240.46 | 1567015 |
| 1726785600 | 242.98 | 4.95 | 2.08 | 240.82 | 243.48 | 236.97 | 1127893 |
| 1726699200 | 238.03 | -12.85 | -5.12 | 233.63 | 242.0324 | 231.48 | 1887385 |
| 1726612800 | 250.88 | -0.89 | -0.35 | 252.37 | 254.26 | 249.97 | 1035949 |
| 1726526400 | 251.77 | 2.84 | 1.14 | 249.76 | 252.91 | 248.76 | 1096409 |
| 1726267200 | 248.93 | -1.78 | -0.71 | 249.84 | 252.65 | 248.42 | 1341516 |
| 1726180800 | 250.71 | -2.21 | -0.87 | 252.49 | 252.56 | 249.06 | 790185 |
| 1726094400 | 252.92 | 0.06 | 0.02 | 251.3 | 253.06 | 245.23 | 649875 |
| 1726008000 | 252.86 | 3.3 | 1.32 | 247.64 | 253.23 | 246.94 | 801281 |
| 1725921600 | 249.56 | 4.69 | 1.92 | 246.42 | 255.1794 | 245 | 1352767 |
| 1725662400 | 244.87 | 0.09 | 0.04 | 245.49 | 247.38 | 240.95 | 579029 |
| 1725576000 | 244.78 | 0.03 | 0.01 | 244.96 | 246.05 | 242.2 | 769509 |
| 1725489600 | 244.75 | -0.15 | -0.06 | 239.9 | 246.54 | 236.48 | 980070 |
| 1725403200 | 244.9 | -0.12 | -0.05 | 244.47 | 247.73 | 243.565 | 997773 |
| 1725057600 | 245.02 | 1.86 | 0.76 | 244.25 | 246.22 | 242.48 | 1084175 |
| 1724971200 | 243.16 | 0.47 | 0.19 | 244.76 | 245 | 240.95 | 591181 |
| 1724884800 | 242.69 | 0.44 | 0.18 | 240.54 | 246.8 | 239.37 | 1223572 |
| 1724798400 | 242.25 | 16.39 | 7.26 | 226.14 | 242.6 | 226.14 | 1895200 |
| 1724712000 | 225.86 | -0.78 | -0.34 | 224.75 | 228.29 | 224.75 | 453808 |
| 1724452800 | 226.64 | 3.23 | 1.45 | 224.35 | 226.74 | 222.95 | 643701 |
| 1724366400 | 223.41 | -0.89 | -0.40 | 225.6 | 225.6 | 221.98 | 599532 |
| 1724280000 | 224.3 | 1.15 | 0.52 | 224.08 | 226.66 | 222.68 | 792968 |
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
