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 | -1.22 | -1.24477094174 | 98.01 | 98.87 | 93.79 | 420173 | 96.59595313 | CS |
| 4 | -2.02 | -2.04432749722 | 98.81 | 98.87 | 85.71 | 402699 | 92.67831109 | CS |
| 12 | 3.63 | 3.89652211249 | 93.16 | 101.39 | 84.58 | 390203 | 92.93113726 | CS |
| 26 | 16.67 | 20.8062905642 | 80.12 | 101.39 | 64.8203 | 425564 | 82.99708441 | CS |
| 52 | 37.18 | 62.3720852206 | 59.61 | 101.39 | 58.615 | 352381 | 79.89189983 | CS |
| 156 | 17.23 | 21.6566113625 | 79.56 | 101.39 | 43.04 | 420955 | 67.1786888 | CS |
| 260 | 66.08 | 215.174210355 | 30.71 | 101.39 | 10.82 | 437435 | 53.70569119 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1731714000 | 97.08 | 0 | 0.00 | 97.48 | 97.84 | 95.79 | 340354 |
| 1731627600 | 97.08 | 0.56 | 0.58 | 96.16 | 98.87 | 96.16 | 718440 |
| 1731541200 | 96.52 | 1.6 | 1.69 | 96.53 | 98.6174 | 95.93 | 496160 |
| 1731454800 | 94.92 | -2.14 | -2.20 | 96.41 | 96.62 | 93.79 | 341941 |
| 1731368400 | 97.06 | 0.22 | 0.23 | 98.37 | 98.83 | 96.26 | 226471 |
| 1731109200 | 96.84 | 3.14 | 3.35 | 93.93 | 96.95 | 93.64 | 486414 |
| 1731022800 | 93.7 | 1.37 | 1.48 | 92.61 | 94.31 | 92.25 | 301369 |
| 1730936400 | 92.33 | 0.82 | 0.90 | 91.9 | 93.42 | 90.27 | 573714 |
| 1730850000 | 91.51 | 0.59 | 0.65 | 90.32 | 91.71 | 90.32 | 338590 |
| 1730763600 | 90.92 | -0.57 | -0.62 | 91.08 | 93.53 | 90.5058 | 344078 |
| 1730500800 | 91.49 | 3.26 | 3.69 | 89.31 | 94.5 | 89.31 | 625122 |
| 1730414400 | 88.23 | -1.76 | -1.96 | 89.2 | 90.0314 | 88.12 | 241443 |
| 1730328000 | 89.99 | 0.55 | 0.61 | 89.74 | 93.11 | 89.07 | 360298 |
| 1730241600 | 89.44 | -1.41 | -1.55 | 92.31 | 92.36 | 85.71 | 651465 |
| 1730155200 | 90.85 | 2.72 | 3.09 | 89.46 | 91.4599 | 89.37 | 438282 |
| 1729896000 | 88.13 | -0.9 | -1.01 | 89.58 | 90.42 | 87.96 | 306510 |
| 1729809600 | 89.03 | -1.12 | -1.24 | 90.63 | 91.45 | 88.96 | 422812 |
| 1729723200 | 90.15 | -0.67 | -0.74 | 89.78 | 91.075 | 89.0825 | 232187 |
| 1729636800 | 90.82 | -2.67 | -2.86 | 92.64 | 92.74 | 90.59 | 284297 |
| 1729550400 | 93.49 | -6.45 | -6.45 | 98.81 | 98.825 | 93.155 | 386501 |
| 1729291200 | 99.94 | 0.79 | 0.80 | 99.9 | 101.39 | 99.2 | 584544 |
| 1729204800 | 99.15 | 0.41 | 0.42 | 98.63 | 100.05 | 98.33 | 711587 |
| 1729118400 | 98.74 | 2.58 | 2.68 | 97.66 | 99.32 | 97.36 | 504652 |
| 1729032000 | 96.16 | 0.82 | 0.86 | 95.5 | 97.32 | 95.5 | 193028 |
| 1728945600 | 95.34 | 1.43 | 1.52 | 93.89 | 95.78 | 93.5973 | 190098 |
| 1728686400 | 93.91 | 0.95 | 1.02 | 92.47 | 94.38 | 92.47 | 216324 |
| 1728600000 | 92.96 | -1.68 | -1.78 | 92.14 | 93.68 | 91.8613 | 355182 |
| 1728513600 | 94.64 | 0.22 | 0.23 | 94.35 | 96.03 | 93.41 | 400307 |
| 1728427200 | 94.42 | 1.27 | 1.36 | 93.98 | 95.46 | 92.76 | 237138 |
| 1728340800 | 93.15 | -0.73 | -0.78 | 92.42 | 93.87 | 91.695 | 325442 |
| 1728081600 | 93.88 | -1.18 | -1.24 | 96.44 | 96.44 | 92.19 | 223331 |
| 1727995200 | 95.06 | 0.51 | 0.54 | 93.9 | 95.53 | 93.49 | 242171 |
| 1727908800 | 94.55 | -1.77 | -1.84 | 95.31 | 96.2 | 94.17 | 239963 |
| 1727822400 | 96.32 | 1.47 | 1.55 | 94.96 | 96.71 | 93.36 | 349155 |
| 1727736000 | 94.85 | 0.55 | 0.58 | 93.5 | 95.085 | 93.25 | 267674 |
| 1727476800 | 94.3 | 0.44 | 0.47 | 94.98 | 96.56 | 93.91 | 242248 |
| 1727390400 | 93.86 | 1.86 | 2.02 | 93.92 | 95 | 93.26 | 227459 |
| 1727304000 | 92 | -0.68 | -0.73 | 92.29 | 92.88 | 91.16 | 221982 |
| 1727217600 | 92.68 | 0.13 | 0.14 | 92.83 | 93.24 | 91.99 | 247655 |
| 1727131200 | 92.55 | -0.26 | -0.28 | 93.76 | 94.29 | 92.26 | 354656 |
| 1726872000 | 92.81 | -2.84 | -2.97 | 94.65 | 95.65 | 92.35 | 880614 |
| 1726785600 | 95.65 | 2.78 | 2.99 | 96 | 96 | 93 | 376552 |
| 1726699200 | 92.87 | -1.23 | -1.31 | 94.48 | 95.68 | 92.36 | 491969 |
| 1726612800 | 94.1 | 0.29 | 0.31 | 95.29 | 95.75 | 93.51 | 430073 |
| 1726526400 | 93.81 | -1.76 | -1.84 | 96.1 | 96.71 | 93.2 | 262262 |
| 1726267200 | 95.57 | 4.23 | 4.63 | 92.95 | 97.22 | 92.48 | 659103 |
| 1726180800 | 91.34 | 3.87 | 4.42 | 87.96 | 92.149 | 87.96 | 549452 |
| 1726094400 | 87.47 | 0.45 | 0.52 | 85.98 | 87.5 | 84.58 | 553679 |
| 1726008000 | 87.02 | -0.28 | -0.32 | 87.71 | 88.53 | 86.88 | 421672 |
| 1725921600 | 87.3 | -1.23 | -1.39 | 87.46 | 89.17 | 86.8 | 468620 |
| 1725662400 | 88.53 | -0.98 | -1.09 | 89.48 | 91.27 | 88 | 376837 |
| 1725576000 | 89.51 | -0.43 | -0.48 | 90.16 | 90.69 | 88.55 | 662730 |
| 1725489600 | 89.94 | 0.59 | 0.66 | 89.2 | 90.88 | 87.8 | 505431 |
| 1725403200 | 89.35 | -4.06 | -4.35 | 92.47 | 93.5 | 88.875 | 397053 |
| 1725057600 | 93.41 | 2.22 | 2.43 | 91.89 | 93.67 | 91.25 | 300026 |
| 1724971200 | 91.19 | 0.19 | 0.21 | 91.99 | 92.75 | 90.935 | 317464 |
| 1724884800 | 91 | 0.27 | 0.30 | 90.75 | 92.18 | 90.42 | 294816 |
| 1724798400 | 90.73 | -0.87 | -0.95 | 90.77 | 91.415 | 90.02 | 286214 |
| 1724712000 | 91.6 | -0.91 | -0.98 | 93.16 | 93.53 | 91.287 | 507227 |
| 1724452800 | 92.51 | 4.17 | 4.72 | 89.2 | 92.74 | 88.86 | 440694 |
| 1724366400 | 88.34 | -1.42 | -1.58 | 89.97 | 90.41 | 88.16 | 216053 |
| 1724280000 | 89.76 | 1.93 | 2.20 | 88.92 | 89.845 | 88.12 | 281293 |
| 1724193600 | 87.83 | -1.67 | -1.87 | 89.5 | 90.115 | 87.79 | 301661 |
| 1724107200 | 89.5 | 0.71 | 0.80 | 89.34 | 89.63 | 88.175 | 244905 |
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
