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 | 0.77 | 1.00627286984 | 76.52 | 78.55 | 75.905 | 146608 | 77.32477261 | CS |
| 4 | -0.05 | -0.0646495991725 | 77.34 | 81.54 | 73.18 | 126415 | 77.57124181 | CS |
| 12 | -8.97 | -10.3987943427 | 86.26 | 87.71 | 73.18 | 120481 | 80.22390191 | CS |
| 26 | -2.85 | -3.5562765161 | 80.14 | 87.71 | 73.18 | 134239 | 81.03350664 | CS |
| 52 | -3.18 | -3.95178327327 | 80.47 | 88.42 | 73.18 | 124111 | 81.81501098 | CS |
| 156 | 23.89 | 44.7378277154 | 53.4 | 88.42 | 40.92 | 97676 | 68.26906192 | CS |
| 260 | 45.64 | 144.20221169 | 31.65 | 88.42 | 21.43 | 94054 | 56.67475 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 77.29 | -0.53 | -0.68 | 78.24 | 78.35 | 77.17 | 113914 |
| 1739490000 | 77.82 | 0.99 | 1.29 | 76.97 | 77.9 | 76.97 | 159518 |
| 1739403600 | 76.83 | -0.4 | -0.52 | 76.31 | 77.8 | 76.31 | 99975 |
| 1739317200 | 77.23 | -1.04 | -1.33 | 77.28 | 78 | 76.88 | 151639 |
| 1739230800 | 78.27 | 1.68 | 2.19 | 76.56 | 78.55 | 76.56 | 131766 |
| 1738971600 | 76.59 | 0.15 | 0.20 | 76.52 | 76.83 | 75.905 | 190141 |
| 1738885200 | 76.44 | 0.02 | 0.03 | 77.06 | 77.22 | 76.11 | 93431 |
| 1738798800 | 76.42 | 0.6 | 0.79 | 75.82 | 76.78 | 75.82 | 118272 |
| 1738712400 | 75.82 | 1.2 | 1.61 | 75.38 | 76.745 | 75.03 | 112443 |
| 1738626000 | 74.62 | -2.81 | -3.63 | 75.24 | 75.55 | 73.18 | 244023 |
| 1738366800 | 77.43 | -1.64 | -2.07 | 79.32 | 79.54 | 77.38 | 122581 |
| 1738280400 | 79.07 | -0.12 | -0.15 | 79.4 | 80.6 | 78.43 | 129562 |
| 1738194000 | 79.19 | 0.68 | 0.87 | 78.2 | 79.5975 | 77.71 | 127542 |
| 1738107600 | 78.51 | -0.32 | -0.41 | 79.61 | 79.61 | 77.94 | 110309 |
| 1738021200 | 78.83 | -2.48 | -3.05 | 80.43 | 80.68 | 78.67 | 115120 |
| 1737762000 | 81.31 | 1.31 | 1.64 | 81.1 | 81.54 | 80.7919 | 106192 |
| 1737675600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1737589200 | 80 | 1.78 | 2.28 | 78.07 | 80.23 | 77.57 | 114268 |
| 1737502800 | 78.22 | 0.76 | 0.98 | 77.7 | 78.39 | 77.4029 | 65532 |
| 1737157200 | 77.46 | 0.86 | 1.12 | 77.34 | 77.59 | 76.1282 | 83151 |
| 1737070800 | 76.6 | -0.81 | -1.05 | 77.49 | 77.49 | 76.375 | 120956 |
| 1736984400 | 77.41 | -0.1 | -0.13 | 78.34 | 78.655 | 77.37 | 91280 |
| 1736898000 | 77.51 | 0.91 | 1.19 | 77.09 | 77.87 | 77 | 144074 |
| 1736811600 | 76.6 | 0.48 | 0.63 | 75.59 | 76.67 | 74.98 | 87033 |
| 1736552400 | 76.12 | -0.81 | -1.05 | 76.36 | 77.09 | 75.57 | 109827 |
| 1736379600 | 76.93 | -0.29 | -0.38 | 76.95 | 76.99 | 76.18 | 75914 |
| 1736293200 | 77.22 | 0.14 | 0.18 | 77.7 | 77.7 | 76.92 | 146491 |
| 1736206800 | 77.08 | -2.11 | -2.66 | 80.17 | 80.17 | 76.91 | 77401 |
| 1735947600 | 79.19 | 0.65 | 0.83 | 78.6 | 79.25 | 78.52 | 134299 |
| 1735861200 | 78.54 | 0.09 | 0.11 | 78.42 | 78.87 | 78.142043 | 155963 |
| 1735688400 | 78.45 | -0.1 | -0.13 | 78.33 | 78.555 | 77.84 | 271193 |
| 1735602000 | 78.55 | -0.33 | -0.42 | 78.5 | 78.81 | 77.61 | 41565 |
| 1735342800 | 78.88 | -0.88 | -1.10 | 79.63 | 79.7 | 78.33 | 47540 |
| 1735256400 | 79.76 | 0.18 | 0.23 | 79.49 | 79.83 | 78.85 | 29526 |
| 1735077840 | 79.58 | 0.29 | 0.37 | 79.13 | 79.65 | 78.9 | 181087 |
| 1734997200 | 79.29 | -0.21 | -0.26 | 79.56 | 79.56 | 78.58 | 105052 |
| 1734738000 | 79.5 | -0.29 | -0.36 | 79.23 | 80.31 | 79.01 | 159541 |
| 1734651600 | 79.79 | 0.24 | 0.30 | 79.15 | 80.58 | 79.15 | 108915 |
| 1734565200 | 79.55 | -1.59 | -1.96 | 81.51 | 81.59 | 79.44 | 115096 |
| 1734478800 | 81.14 | -0.94 | -1.15 | 81.48 | 81.96 | 81.01 | 88048 |
| 1734392400 | 82.08 | -0.53 | -0.64 | 82.46 | 83.17 | 81.87 | 101446 |
| 1734133200 | 82.61 | -0.62 | -0.74 | 83.5 | 83.5 | 82.29 | 86255 |
| 1734046800 | 83.23 | -1.32 | -1.56 | 84.17 | 84.32 | 82.84 | 164631 |
| 1733960400 | 84.55 | 0.03 | 0.04 | 84.07 | 85.37 | 84.07 | 88679 |
| 1733874000 | 84.52 | -0.87 | -1.02 | 84.94 | 85.26 | 84.27 | 195900 |
| 1733787600 | 85.39 | -1.14 | -1.32 | 87.28 | 87.28 | 85.13 | 89734 |
| 1733528400 | 86.53 | -0.45 | -0.52 | 87.2 | 87.71 | 86.44 | 81110 |
| 1733442000 | 86.98 | -0.52 | -0.59 | 87.47 | 87.56 | 86.31 | 85125 |
| 1733355600 | 87.5 | 1.67 | 1.95 | 85.6 | 87.58 | 85.6 | 152864 |
| 1733269200 | 85.83 | -0.92 | -1.06 | 86.95 | 86.96 | 85.66 | 119395 |
| 1733182800 | 86.75 | -0.27 | -0.31 | 86.81 | 87.125 | 86.22 | 78905 |
| 1732917840 | 87.02 | 1.31 | 1.53 | 86.11 | 87.03 | 86.11 | 68452 |
| 1732750800 | 85.71 | -0.17 | -0.20 | 85.62 | 86.7 | 85.42 | 153412 |
| 1732664400 | 85.88 | -1.04 | -1.20 | 86.54 | 86.87 | 85.415 | 129043 |
| 1732578000 | 86.92 | 0.95 | 1.11 | 86.2 | 87.13 | 85.97 | 260038 |
| 1732318800 | 85.97 | -0.06 | -0.07 | 86.26 | 86.58 | 85.56 | 84743 |
| 1732232400 | 86.03 | 1.9 | 2.26 | 84.68 | 86.03 | 84.3035 | 109121 |
| 1732146000 | 84.13 | 1.09 | 1.31 | 83.25 | 84.17 | 82.8 | 147027 |
| 1732059600 | 83.04 | 0.51 | 0.62 | 82.35 | 83.27 | 82.05 | 138694 |
| 1731973200 | 82.53 | 0.22 | 0.27 | 82.19 | 82.71 | 81.77 | 170476 |
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
