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 | 1.5 | 0.925354719309 | 162.1 | 165.275 | 161.005 | 150467 | 163.21520705 | CS |
| 4 | 12.68 | 8.40180227935 | 150.92 | 165.275 | 146.29 | 183567 | 156.04825045 | CS |
| 12 | 19.6 | 13.6111111111 | 144 | 165.275 | 142.475 | 182428 | 150.83772658 | CS |
| 26 | 28.61 | 21.1941625306 | 134.99 | 165.275 | 119.66 | 182742 | 139.69662924 | CS |
| 52 | 43.8 | 36.5609348915 | 119.8 | 165.275 | 119.21 | 173584 | 134.8227311 | CS |
| 156 | 37.12 | 29.348513599 | 126.48 | 165.275 | 103.825 | 175263 | 131.72581991 | CS |
| 260 | 29.96 | 22.4184375935 | 133.64 | 165.275 | 75.11 | 194010 | 124.45086141 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 163.6 | 0.86 | 0.53 | 162.27 | 164.99 | 161.53 | 208390 |
| 1732232400 | 162.74 | 0.44 | 0.27 | 160.88 | 164.24 | 160.88 | 156616 |
| 1732146000 | 162.3 | -0.86 | -0.53 | 163.65 | 163.8 | 161.865 | 143764 |
| 1732059600 | 163.16 | -1.23 | -0.75 | 163.03 | 163.52 | 161.91999 | 149227 |
| 1731973200 | 164.38999 | 0.91 | 0.56 | 163.19 | 165.275 | 163.1577 | 144114 |
| 1731714000 | 163.47999 | 1.39 | 0.86 | 162.72999 | 163.93 | 161.25 | 163501 |
| 1731627600 | 162.09 | -0.47 | -0.29 | 162.43 | 162.965 | 160.318 | 140350 |
| 1731541200 | 162.56 | -1.48 | -0.90 | 163.66 | 164.66999 | 161.38 | 169096 |
| 1731454800 | 164.04 | 1.49 | 0.92 | 162.59 | 164.54 | 161.47999 | 200168 |
| 1731368400 | 162.55 | 2.93 | 1.84 | 161.19 | 164.01 | 160.75 | 263276 |
| 1731109200 | 159.62 | 3.27 | 2.09 | 157.46 | 160.225 | 155.66 | 199681 |
| 1731022800 | 156.35 | -0.68 | -0.43 | 156.08 | 157.77 | 154.63999 | 154774 |
| 1730936400 | 157.03 | 6.88 | 4.58 | 157.58 | 159.27 | 155.47999 | 213364 |
| 1730850000 | 150.15 | 3.01 | 2.05 | 146.47999 | 150.16 | 146.47999 | 127375 |
| 1730763600 | 147.13999 | -0.76 | -0.51 | 147.62 | 149.275 | 146.47999 | 133674 |
| 1730500800 | 147.9 | -0.43 | -0.29 | 148.62 | 150.63999 | 147.05 | 304188 |
| 1730414400 | 148.33 | -3.1 | -2.05 | 151.85 | 155 | 146.29 | 407564 |
| 1730328000 | 151.43 | 3.09 | 2.08 | 149.19 | 152.04 | 149.19 | 189302 |
| 1730241600 | 148.34 | -0.81 | -0.54 | 148.82 | 149.91999 | 147.86 | 202795 |
| 1730155200 | 149.15 | 1.33 | 0.90 | 148.9 | 150.12 | 147.94 | 111539 |
| 1729896000 | 147.82 | -3.07 | -2.03 | 150.91999 | 151.21 | 147.66 | 104873 |
| 1729809600 | 150.88999 | 0.53 | 0.35 | 150.5 | 151.65 | 150.15 | 113413 |
| 1729723200 | 150.36 | -0.47 | -0.31 | 150.61 | 151.5 | 149.38 | 169480 |
| 1729636800 | 150.83 | -2.02 | -1.32 | 151.86 | 152.55 | 149.655 | 189990 |
| 1729550400 | 152.85 | -2.36 | -1.52 | 155.37 | 155.84 | 152.84 | 188584 |
| 1729291200 | 155.21 | 0.3 | 0.19 | 154.91 | 155.38 | 153.79 | 165231 |
| 1729204800 | 154.91 | 4.37 | 2.90 | 152 | 154.94 | 151.935 | 206994 |
| 1729118400 | 150.54 | 0.83 | 0.55 | 149.03 | 151.88999 | 148.79 | 154650 |
| 1729032000 | 149.71 | 1.99 | 1.35 | 148.13 | 151.69999 | 147.79 | 176607 |
| 1728945600 | 147.72 | 0.06 | 0.04 | 148.01 | 148.5 | 146.88 | 190255 |
| 1728686400 | 147.66 | 0.32 | 0.22 | 148.33 | 149.71 | 146.76 | 134242 |
| 1728600000 | 147.34 | -0.48 | -0.32 | 150 | 150.85 | 146.25 | 166338 |
| 1728513600 | 147.82 | 1.37 | 0.94 | 145.8 | 149.91999 | 145.8 | 134051 |
| 1728427200 | 146.44999 | 1.64 | 1.13 | 145.09 | 148.16 | 144.62 | 125652 |
| 1728340800 | 144.81 | -4.22 | -2.83 | 148.43 | 148.57 | 142.475 | 301847 |
| 1728081600 | 149.03 | 3.12 | 2.14 | 146.53 | 149.12 | 146.53 | 112810 |
| 1727995200 | 145.91 | -1.56 | -1.06 | 147 | 147 | 145.12 | 113792 |
| 1727908800 | 147.47 | -1.35 | -0.91 | 148.86 | 149.02 | 146.69999 | 139975 |
| 1727822400 | 148.82 | 0.71 | 0.48 | 148.21 | 150.065 | 147.28 | 121381 |
| 1727736000 | 148.11 | 1.15 | 0.78 | 147.52 | 148.445 | 146.03 | 203875 |
| 1727476800 | 146.96 | -0.1 | -0.07 | 147.11 | 148.57 | 146.365 | 144395 |
| 1727390400 | 147.06 | -0.29 | -0.20 | 147.05 | 147.79 | 146.35 | 125503 |
| 1727304000 | 147.35 | -1.46 | -0.98 | 149.13 | 149.56 | 147.11 | 188437 |
| 1727217600 | 148.81 | 0.59 | 0.40 | 148.18 | 148.86 | 146.6 | 197272 |
| 1727131200 | 148.22 | 1.36 | 0.93 | 147.43 | 148.4 | 146.24 | 124516 |
| 1726872000 | 146.86 | -2.17 | -1.46 | 148.79 | 148.79 | 146.33 | 330257 |
| 1726785600 | 149.03 | -0.55 | -0.37 | 149.97999 | 150.94999 | 147.4 | 276597 |
| 1726699200 | 149.58 | 0.54 | 0.36 | 149.69999 | 150.675 | 148.49 | 142486 |
| 1726612800 | 149.04 | 0.57 | 0.38 | 148.49 | 150.01 | 147.96 | 221898 |
| 1726526400 | 148.47 | 2.26 | 1.55 | 147.18 | 148.845 | 146.91 | 138925 |
| 1726267200 | 146.21 | 0.48 | 0.33 | 145.77 | 147.24 | 145.38 | 159036 |
| 1726180800 | 145.72999 | 1.38 | 0.96 | 144.16 | 146.16999 | 143.94999 | 143599 |
| 1726094400 | 144.35 | -1.58 | -1.08 | 144.94 | 144.94 | 142.79 | 148891 |
| 1726008000 | 145.93 | -1.51 | -1.02 | 147.78 | 147.82499 | 144.96 | 199517 |
| 1725921600 | 147.44 | 1.88 | 1.29 | 146.25 | 149.47 | 145 | 325763 |
| 1725662400 | 145.56 | -0.43 | -0.29 | 145.87 | 146.97999 | 144.84 | 165855 |
| 1725576000 | 145.99 | -1.31 | -0.89 | 148.52 | 148.52 | 144.87 | 237859 |
| 1725489600 | 147.3 | 0.09 | 0.06 | 147.62 | 148.61 | 145.97989 | 125559 |
| 1725403200 | 147.21 | 0.22 | 0.15 | 146.65 | 149.25 | 146.65 | 323336 |
| 1725057600 | 146.99 | 3.01 | 2.09 | 144 | 147.19 | 143.85 | 293698 |
| 1724971200 | 143.97999 | 3.21 | 2.28 | 140.5 | 144.1 | 139.37 | 279390 |
| 1724884800 | 140.77 | 3.66 | 2.67 | 137.03 | 141.41999 | 137.03 | 228854 |
| 1724798400 | 137.11 | -0.21 | -0.15 | 137.19999 | 137.63999 | 136.22 | 155769 |
| 1724712000 | 137.32 | 0.03 | 0.02 | 137.28 | 139.3 | 137.07 | 109194 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
