Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.88 | 2.68404010455 | 256.33 | 274.93 | 253 | 4405360 | 262.88378064 | CS |
| 4 | 26.91 | 11.3880660178 | 236.3 | 274.93 | 217.48 | 6649025 | 246.82245623 | CS |
| 12 | 119.73 | 83.4471703373 | 143.48 | 284.99 | 133.0201 | 8429312 | 208.02301944 | CS |
| 26 | 43.21 | 19.6409090909 | 220 | 284.99 | 118.3 | 7557388 | 188.25815762 | CS |
| 52 | 52.81 | 25.0998098859 | 210.4 | 284.99 | 118.3 | 6263797 | 205.41648521 | CS |
| 156 | 87.45 | 49.7553482021 | 175.76 | 284.99 | 107.13 | 5968820 | 176.08693517 | CS |
| 260 | -2.79 | -1.04887218045 | 266 | 405 | 107.13 | 5832969 | 182.21821318 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783723200 | 261.45 | -6.04 | -2.26 | 271.99 | 274.93 | 258.33999 | 4142706 |
| 1783636800 | 267.49 | 6.18 | 2.37 | 255.81 | 267.914 | 253 | 3742545 |
| 1783550400 | 261.31 | -1.43 | -0.54 | 257.5 | 263.97 | 254.885 | 4709442 |
| 1783464000 | 262.74 | 0.65 | 0.25 | 266.35 | 270.954 | 262.37 | 5537540 |
| 1783377600 | 262.08999 | 1.94 | 0.75 | 256.33 | 266 | 253.05 | 3894567 |
| 1783032000 | 260.14999 | -1.04 | -0.40 | 258.8 | 264.95999 | 254.16 | 8095941 |
| 1782945600 | 261.19 | 6.69 | 2.63 | 257.04 | 263.08 | 254.61 | 5099733 |
| 1782859200 | 254.5 | 2.85 | 1.13 | 250.76 | 255 | 246.01 | 4688507 |
| 1782772800 | 251.65 | 2.69 | 1.08 | 250.96 | 254.85 | 247.09 | 8379703 |
| 1782513600 | 248.96 | 21.9 | 9.65 | 227.06 | 250 | 222.45 | 25595188 |
| 1782427200 | 227.06 | 1.11 | 0.49 | 222.56 | 232.04 | 217.48 | 5417549 |
| 1782340800 | 225.95 | -4.46 | -1.94 | 228.9 | 234.33 | 224.26 | 4342696 |
| 1782254400 | 230.41 | 3.82 | 1.69 | 226.455 | 233.48 | 221.24 | 4510787 |
| 1782168000 | 226.59 | -5.7 | -2.45 | 232.29 | 241.68 | 225.19 | 6012391 |
| 1781822400 | 232.29 | -2.23 | -0.95 | 232.41 | 233.7575 | 219.69 | 7786737 |
| 1781736000 | 234.52 | -3.8 | -1.59 | 238 | 241.3 | 230.62 | 6153185 |
| 1781649600 | 238.32 | -2.46 | -1.02 | 240.76 | 246.77 | 234.3539 | 5665022 |
| 1781563200 | 240.78 | 8 | 3.44 | 236.3 | 244.63 | 230.02 | 5907879 |
| 1781304000 | 232.78 | -7.61 | -3.17 | 240.39 | 242.7999 | 230.44 | 7705774 |
| 1781217600 | 240.39 | 0.49 | 0.20 | 238 | 243.83 | 232.8922 | 7820798 |
| 1781131200 | 239.9 | 0.24 | 0.10 | 237 | 248.6395 | 232.52 | 6151165 |
| 1781044800 | 239.66 | -0.79 | -0.33 | 240 | 246 | 229.6 | 5722503 |
| 1780958400 | 240.45 | 2.19 | 0.92 | 240.5 | 247.1899 | 238.02 | 4923196 |
| 1780699200 | 238.26 | -5.92 | -2.42 | 240 | 247.55 | 235 | 7157941 |
| 1780612800 | 244.18 | 2.9 | 1.20 | 244.49 | 253.005 | 241.465 | 9523400 |
| 1780526400 | 241.28 | -19.86 | -7.61 | 261.5 | 263.64 | 241.14 | 11330108 |
| 1780440000 | 261.14 | -19.02 | -6.79 | 265.45 | 269.8 | 254.8401 | 13725465 |
| 1780353600 | 280.16 | 24.61 | 9.63 | 259.85 | 284.99 | 258.31 | 20171850 |
| 1780094400 | 255.55 | 16.35 | 6.84 | 240.75 | 256.20999 | 239.5 | 19957392 |
| 1780008000 | 239.2 | 63.94 | 36.48 | 237 | 244.92 | 229.49 | 39616793 |
| 1779921600 | 175.26 | -2.34 | -1.32 | 174.68 | 179.1 | 173.08 | 17320816 |
| 1779835200 | 177.6 | 5.4 | 3.14 | 176 | 181.27 | 174.55 | 12359921 |
| 1779489600 | 172.2 | 6.66 | 4.02 | 167.74 | 173.5 | 167.38 | 5978090 |
| 1779403200 | 165.54 | -1.43 | -0.86 | 164.03 | 165.74 | 161.3863 | 4498097 |
| 1779316800 | 166.97 | -2.58 | -1.52 | 166.72 | 169.149 | 163.28 | 5939331 |
| 1779230400 | 169.55 | 5.31 | 3.23 | 172.475 | 176.98 | 166.71 | 12355216 |
| 1779144000 | 164.24 | 6.77 | 4.30 | 156.69999 | 165.28 | 155.19 | 10719761 |
| 1778884800 | 157.47 | 6.71 | 4.45 | 149.97 | 159.83 | 149.07 | 7732886 |
| 1778798400 | 150.76 | -1.61 | -1.06 | 151.01 | 152.94 | 146.8 | 5842559 |
| 1778712000 | 152.37 | 0.39 | 0.26 | 150.56 | 154.88999 | 146.05 | 6906808 |
| 1778625600 | 151.97999 | 0.48 | 0.32 | 152.3 | 154 | 149.56 | 4875839 |
| 1778539200 | 151.5 | -0.95 | -0.62 | 150.16 | 154.8499 | 148.16 | 4792582 |
| 1778280000 | 152.44999 | -1.27 | -0.83 | 150.55 | 152.69999 | 144.47999 | 7275598 |
| 1778193600 | 153.72 | 13.98 | 10.00 | 153.43 | 157 | 150.3 | 13702882 |
| 1778107200 | 139.74 | -1.97 | -1.39 | 140.29 | 140.63 | 136.19999 | 7430062 |
| 1778020800 | 141.71 | -2.5 | -1.73 | 145.5 | 146.8947 | 139.41999 | 5902017 |
| 1777934400 | 144.21 | 3.21 | 2.28 | 141.8 | 149.13999 | 141.5 | 6190550 |
| 1777675200 | 141 | 4.53 | 3.32 | 142 | 144.56 | 138.63999 | 9288811 |
| 1777588800 | 136.47 | -4.75 | -3.36 | 141.22 | 141.255 | 133.0201 | 8239014 |
| 1777502400 | 141.22 | -1.34 | -0.94 | 141.34 | 142.36 | 138.77 | 4332911 |
| 1777416000 | 142.56 | -1.69 | -1.17 | 145.9 | 146.38 | 141.5 | 3578531 |
| 1777329600 | 144.25 | 3.93 | 2.80 | 141.24 | 146.10499 | 140 | 5415197 |
| 1777070400 | 140.32 | -6.08 | -4.15 | 142.52 | 144.21 | 134.3 | 11838618 |
| 1776984000 | 146.4 | -9.17 | -5.89 | 147.97 | 148.51 | 141.0158 | 7623147 |
| 1776897600 | 155.57 | 4.73 | 3.14 | 151.38999 | 156.69999 | 151.01 | 4714192 |
| 1776811200 | 150.84 | 0.4 | 0.27 | 151.6 | 155.499 | 150.22 | 5153366 |
| 1776724800 | 150.44 | 6.46 | 4.49 | 143.47999 | 151.6883 | 143.4 | 6976731 |
| 1776465600 | 143.97999 | 0.43 | 0.30 | 145.27 | 147.19999 | 143.25 | 6441691 |
| 1776379200 | 143.55 | -0.93 | -0.64 | 149.62 | 151.47999 | 143.18 | 7356198 |
| 1776292800 | 144.47999 | 9.01 | 6.65 | 139 | 144.72999 | 137.01 | 8545709 |
| 1776206400 | 135.47 | 1.23 | 0.92 | 136.25 | 140 | 133.22 | 8540954 |
| 1776120000 | 134.24 | 13.13 | 10.84 | 122.005 | 134.6 | 121.3 | 15543345 |
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
