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 | 3.8559 | 3.19461474731 | 120.7 | 124.73 | 119.9 | 1329438 | 122.22405592 | CS |
| 4 | -1.5941 | -1.26365437971 | 126.15 | 128.61 | 119.9 | 1035112 | 123.24017246 | CS |
| 12 | -11.2541 | -8.28665046756 | 135.81 | 136.675 | 119.9 | 851185 | 126.32428477 | CS |
| 26 | -0.8241 | -0.657281863136 | 125.38 | 137.85 | 115.9 | 832581 | 127.20729807 | CS |
| 52 | -0.0141 | -0.0113189371438 | 124.57 | 137.85 | 115.525 | 853917 | 126.51529348 | CS |
| 156 | -7.3041 | -5.53928408919 | 131.86 | 147.83 | 102.74 | 834290 | 126.16790804 | CS |
| 260 | -49.8641 | -28.5885219585 | 174.42 | 211.79 | 102.74 | 750304 | 139.13634393 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044800 | 124.73 | 2.54 | 2.08 | 121.98 | 125.51 | 121.74 | 1830816 |
| 1780958400 | 122.19 | -1.5 | -1.21 | 123.8 | 124.32 | 121.7711 | 1446528 |
| 1780699200 | 123.69 | 1 | 0.82 | 121.81 | 124.535 | 121.81 | 1350290 |
| 1780612800 | 122.69 | 2.16 | 1.79 | 122.26 | 123.07 | 119.9 | 1839577 |
| 1780526400 | 120.53 | -0.73 | -0.60 | 120.86 | 123.56 | 120.35 | 1162748 |
| 1780440000 | 121.26 | 0.91 | 0.76 | 120.7 | 122.98 | 120.41 | 848049 |
| 1780353600 | 120.35 | -3.31 | -2.68 | 122.69 | 123.99 | 120.35 | 973886 |
| 1780094400 | 123.66 | -1.34 | -1.07 | 124.21 | 125 | 121.99 | 2440759 |
| 1780008000 | 125 | 0.22 | 0.18 | 124.16 | 125.81 | 123.14 | 1082135 |
| 1779921600 | 124.78 | -0.09 | -0.07 | 124.14 | 126.38 | 124.14 | 831411 |
| 1779835200 | 124.87 | -2.88 | -2.25 | 127.65 | 128.61 | 123.85 | 852052 |
| 1779489600 | 127.75 | 1.46 | 1.16 | 126.58 | 127.98 | 125.525 | 946441 |
| 1779403200 | 126.29 | 3.3 | 2.68 | 122.79 | 126.43 | 122.24 | 1007876 |
| 1779316800 | 122.99 | 1.05 | 0.86 | 121.85 | 123.01 | 121.01 | 809786 |
| 1779230400 | 121.94 | 0.43 | 0.35 | 121.36 | 122.68 | 120.73 | 646177 |
| 1779144000 | 121.51 | 1.1 | 0.91 | 120.96 | 122.44 | 120.69 | 595076 |
| 1778884800 | 120.41 | -1.46 | -1.20 | 122.51 | 122.51 | 120.185 | 758618 |
| 1778798400 | 121.87 | -2.41 | -1.94 | 123.24 | 123.75 | 121.375 | 711535 |
| 1778712000 | 124.28 | -0.63 | -0.50 | 124.18 | 125.19 | 123.79 | 721917 |
| 1778625600 | 124.91 | -0.88 | -0.70 | 126.15 | 126.38 | 124.59 | 642269 |
| 1778539200 | 125.79 | -0.15 | -0.12 | 126.28 | 126.85 | 124.8401 | 869209 |
| 1778280000 | 125.94 | -0.13 | -0.10 | 126.29 | 126.42 | 124.7 | 794033 |
| 1778193600 | 126.07 | 0.15 | 0.12 | 126.39 | 126.94 | 124.69 | 842159 |
| 1778107200 | 125.92 | 0.65 | 0.52 | 125.61 | 127.77 | 124.98 | 961006 |
| 1778020800 | 125.27 | 0.5 | 0.40 | 124.66 | 125.64 | 123.32 | 536895 |
| 1777934400 | 124.77 | -1.78 | -1.41 | 125.91 | 127.15 | 123.7 | 574642 |
| 1777675200 | 126.55 | -1.29 | -1.01 | 128.22 | 129.06 | 126.135 | 679368 |
| 1777588800 | 127.84 | 1.28 | 1.01 | 127 | 128.465 | 126.85 | 1059785 |
| 1777502400 | 126.56 | -1.74 | -1.36 | 127.72 | 128.26 | 125.04 | 908091 |
| 1777416000 | 128.3 | 0.66 | 0.52 | 126.84 | 129.94 | 126.7 | 1565336 |
| 1777329600 | 127.64 | -2.19 | -1.69 | 129.71 | 130.405 | 127.49 | 769112 |
| 1777070400 | 129.83 | 0.23 | 0.18 | 129.38999 | 130.24 | 128.8 | 636920 |
| 1776984000 | 129.6 | 1.75 | 1.37 | 128.34 | 130.06 | 128.31 | 870105 |
| 1776897600 | 127.85 | -1.37 | -1.06 | 129.22 | 129.75 | 126.515 | 802960 |
| 1776811200 | 129.22 | -1.03 | -0.79 | 130.36 | 130.59 | 128.21 | 500933 |
| 1776724800 | 130.25 | -0.22 | -0.17 | 130 | 131.18 | 129.33 | 1045962 |
| 1776465600 | 130.47 | 2.24 | 1.75 | 128.13999 | 130.56 | 128 | 860488 |
| 1776379200 | 128.22999 | -0.43 | -0.33 | 129.03 | 130.19 | 127.53 | 702945 |
| 1776292800 | 128.66 | -1.39 | -1.07 | 129.37 | 130.22 | 128.25 | 954713 |
| 1776206400 | 130.05 | 0.53 | 0.41 | 129.5 | 130.46 | 128.79 | 598959 |
| 1776120000 | 129.52 | 0.22 | 0.17 | 129 | 130.19999 | 127.83 | 414636 |
| 1775860800 | 129.3 | 0.62 | 0.48 | 128.6 | 129.85499 | 127.76 | 430578 |
| 1775774400 | 128.68 | 0.06 | 0.05 | 128.3 | 130.27 | 127.9831 | 715210 |
| 1775688000 | 128.62 | 1.68 | 1.32 | 127.94 | 129.37 | 127.72 | 875696 |
| 1775601600 | 126.94 | -0.9 | -0.70 | 127.5 | 128.49 | 126.69 | 493740 |
| 1775515200 | 127.84 | -1.41 | -1.09 | 128.47 | 129.97 | 127.58 | 363980 |
| 1775169600 | 129.25 | 1.87 | 1.47 | 127.66 | 129.52 | 127.45 | 273857 |
| 1775083200 | 127.38 | 1.42 | 1.13 | 125.96 | 127.835 | 125.0401 | 692958 |
| 1774996800 | 125.96 | -0.24 | -0.19 | 126.52 | 127.12 | 124.425 | 875707 |
| 1774910400 | 126.2 | 0.63 | 0.50 | 126.22 | 127.97 | 125.46 | 793816 |
| 1774651200 | 125.57 | -2.26 | -1.77 | 128.51 | 128.96 | 125.23 | 489204 |
| 1774564800 | 127.83 | 0.19 | 0.15 | 127 | 128.885 | 127 | 440499 |
| 1774478400 | 127.64 | -1.12 | -0.87 | 129.91999 | 130.49 | 127.63 | 484716 |
| 1774392000 | 128.76 | -0.28 | -0.22 | 128.83 | 130.5 | 128.44 | 613019 |
| 1774305600 | 129.04 | -1.4 | -1.07 | 131.52 | 132.01499 | 128.91 | 819895 |
| 1774046400 | 130.44 | -0.68 | -0.52 | 131.57 | 132.71 | 129.47 | 1627334 |
| 1773960000 | 131.12 | -1.12 | -0.85 | 131.16 | 132.435 | 130.57 | 1241662 |
| 1773873600 | 132.24 | -3.03 | -2.24 | 134.36 | 135.09 | 132.07499 | 996840 |
| 1773787200 | 135.27 | 0.32 | 0.24 | 135.81 | 136.675 | 135.16999 | 526035 |
| 1773700800 | 134.94999 | 0.51 | 0.38 | 135.71 | 136.65 | 132.88 | 781180 |
| 1773441600 | 134.44 | -0.56 | -0.41 | 136.58 | 137.59 | 134.36 | 809965 |
| 1773355200 | 135 | -1.31 | -0.96 | 136.04 | 137.15 | 134.9 | 1115128 |
| 1773268800 | 136.31 | -0.34 | -0.25 | 136.09 | 137.16 | 134.91999 | 1055554 |
| 1773182400 | 136.65 | 1.21 | 0.89 | 135.13999 | 137.3167 | 134.27 | 999948 |
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
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
