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 | -15.85 | -2.6026272578 | 609 | 630.73 | 588.99 | 3237623 | 610.96211762 | CS |
| 4 | 26.3 | 4.63967539914 | 566.85 | 630.73 | 554.4 | 3093605 | 583.82544127 | CS |
| 12 | 12.15 | 2.09122203098 | 581 | 630.73 | 543 | 3095722 | 583.16482115 | CS |
| 26 | 77.51 | 15.0318051354 | 515.64 | 630.73 | 473.27 | 3451322 | 550.65392059 | CS |
| 52 | 53.1 | 9.8324229238 | 540.05 | 630.73 | 436.38 | 3711511 | 525.07729371 | CS |
| 156 | 135.15 | 29.5087336245 | 458 | 630.73 | 436 | 3360112 | 507.47166053 | CS |
| 260 | 337.04 | 131.599703253 | 256.11 | 630.73 | 187.72 | 3419869 | 433.01308282 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1731627600 | 593.15 | -12.72 | -2.10 | 605.135 | 606 | 588.99 | 3037549 |
| 1731541200 | 605.87 | -8.8 | -1.43 | 610.985 | 613.005 | 603.05999 | 3351523 |
| 1731454800 | 614.66999 | -10.58 | -1.69 | 622.455 | 624.48 | 613.775 | 2720539 |
| 1731368400 | 625.25 | 9.44 | 1.53 | 616.895 | 630.73 | 616.895 | 2935599 |
| 1731109200 | 615.80999 | 10.36 | 1.71 | 609 | 619.79999 | 605.2 | 3750571 |
| 1731022800 | 605.45 | 8.76 | 1.47 | 600.065 | 607.6418 | 596.15 | 5169505 |
| 1730936400 | 596.69 | 29.66 | 5.23 | 599.775 | 605.5 | 590.8501 | 6272102 |
| 1730850000 | 567.03 | 9.26 | 1.66 | 558.13 | 568.74 | 554.9135 | 2560868 |
| 1730763600 | 557.77 | -9.79 | -1.72 | 567.49 | 568.12 | 555.415 | 2643896 |
| 1730500800 | 567.55999 | 3.06 | 0.54 | 566.82 | 570.325 | 564.39 | 2528285 |
| 1730414400 | 564.5 | 1.54 | 0.27 | 564.0343 | 568.45 | 562.44 | 2458012 |
| 1730328000 | 562.96 | 0.83 | 0.15 | 561.39 | 570.311 | 561.25 | 2284565 |
| 1730241600 | 562.13 | -3.11 | -0.55 | 562.66999 | 567.67999 | 560.655 | 2554697 |
| 1730155200 | 565.24 | 0.68 | 0.12 | 566 | 568.33 | 562.80999 | 1689794 |
| 1729896000 | 564.55999 | 3.75 | 0.67 | 566.16 | 571.5 | 563.61 | 2513687 |
| 1729809600 | 560.80999 | -3.83 | -0.68 | 564.99 | 571.7 | 560.30999 | 2529036 |
| 1729723200 | 564.64 | -5.22 | -0.92 | 572.13 | 574 | 560 | 2878732 |
| 1729636800 | 569.86 | -1.61 | -0.28 | 567.85 | 573.04 | 565.76 | 2509255 |
| 1729550400 | 571.47 | 1.86 | 0.33 | 568.61 | 579.275 | 568.61 | 3017368 |
| 1729291200 | 569.61 | 3.58 | 0.63 | 566.85 | 570.95 | 563.0357 | 3686153 |
| 1729204800 | 566.03 | -5.31 | -0.93 | 560.58 | 569.47 | 558.72 | 5588416 |
| 1729118400 | 571.34 | 15.05 | 2.71 | 557 | 576.1799 | 555.12 | 5103627 |
| 1729032000 | 556.29 | -49.11 | -8.11 | 551.45 | 569.7 | 543 | 11935954 |
| 1728945600 | 605.4 | 7.35 | 1.23 | 599.11 | 608.63 | 597.38 | 2440343 |
| 1728686400 | 598.04999 | 0.35 | 0.06 | 596.49 | 601.5225 | 596.2 | 1860087 |
| 1728600000 | 597.7 | 6.48 | 1.10 | 596.74 | 598.95 | 593.04 | 2048890 |
| 1728513600 | 591.22 | 9.64 | 1.66 | 582 | 592.7999 | 580.61389 | 2207704 |
| 1728427200 | 581.58 | -1.98 | -0.34 | 588.01 | 588.01 | 579.55999 | 2082576 |
| 1728340800 | 583.55999 | -7.64 | -1.29 | 589.13 | 592.44 | 583.33 | 2462196 |
| 1728081600 | 591.2 | -1.55 | -0.26 | 592 | 596.13 | 588.4399 | 2347621 |
| 1727995200 | 592.75 | 0.44 | 0.07 | 586.82 | 593.23 | 584.365 | 2600367 |
| 1727908800 | 592.30999 | 9.01 | 1.54 | 595.53 | 598.6 | 584.25 | 3363939 |
| 1727822400 | 583.29999 | -1.38 | -0.24 | 585 | 588.66 | 580.765 | 2469259 |
| 1727735520 | 584.67999 | 2.83 | 0.49 | 584.38 | 586.41999 | 578.74 | 2940161 |
| 1727476800 | 581.85 | 7.04 | 1.22 | 577.67999 | 586.71 | 576.87 | 2973797 |
| 1727390400 | 574.80999 | -1.5 | -0.26 | 575 | 576.6 | 570.91 | 2751936 |
| 1727304000 | 576.30999 | 1.12 | 0.19 | 577.87 | 581.11 | 573.08 | 2653540 |
| 1727217600 | 575.19 | 1.78 | 0.31 | 570.82 | 577.30999 | 566 | 3188494 |
| 1727131200 | 573.41 | -1.59 | -0.28 | 576.49 | 579.43499 | 572 | 2386786 |
| 1726872000 | 575 | -2.07 | -0.36 | 570.65 | 578.84 | 569.65 | 5399167 |
| 1726785600 | 577.07 | -3.58 | -0.62 | 580.67499 | 581.35 | 574.58 | 2890923 |
| 1726699200 | 580.65 | 2.69 | 0.47 | 573.845 | 584.52 | 573.49 | 2867729 |
| 1726612800 | 577.96 | -11.18 | -1.90 | 585.04999 | 586.715 | 576.39 | 3336683 |
| 1726526400 | 589.14 | -5.18 | -0.87 | 596.005 | 598.79 | 587.76 | 2471668 |
| 1726267200 | 594.32 | 5.9 | 1.00 | 588.58 | 597.67999 | 587.23 | 2161502 |
| 1726180800 | 588.41999 | -1.33 | -0.23 | 585.87 | 590 | 583.21 | 3346613 |
| 1726094400 | 589.75 | -9.28 | -1.55 | 589.14 | 591.4 | 578.97 | 3563650 |
| 1726008000 | 599.03 | 4.93 | 0.83 | 594.99 | 604.7992 | 594.39 | 2819806 |
| 1725921600 | 594.1 | -2.78 | -0.47 | 601.27 | 601.27 | 575.27 | 3411016 |
| 1725662400 | 596.88 | 1.39 | 0.23 | 597.04 | 600.61 | 592.26 | 2892021 |
| 1725576000 | 595.49 | -8.69 | -1.44 | 601.585 | 601.585 | 589.66999 | 2071764 |
| 1725489600 | 604.17999 | 5.5 | 0.92 | 600 | 607.94 | 597.88 | 2934438 |
| 1725403200 | 598.67999 | 8.48 | 1.44 | 594.94 | 600.6599 | 594.84 | 3002468 |
| 1725057600 | 590.2 | -1.37 | -0.23 | 590 | 593.255 | 586.59 | 2944704 |
| 1724971200 | 591.57 | 3.03 | 0.51 | 591.16 | 592.61 | 584.37 | 1940396 |
| 1724884800 | 588.54 | 1.19 | 0.20 | 589.01 | 592.84 | 583.87 | 1655719 |
| 1724798400 | 587.35 | 0.22 | 0.04 | 589.47 | 592.34 | 583.78 | 1582255 |
| 1724712000 | 587.13 | 2.62 | 0.45 | 588 | 592.09 | 585.74 | 1800037 |
| 1724452800 | 584.51 | 5.79 | 1.00 | 581 | 585.205 | 578.45 | 2376267 |
| 1724366400 | 578.72 | 0.65 | 0.11 | 579.25 | 582.95 | 570.62 | 2282068 |
| 1724280000 | 578.07 | -2.58 | -0.44 | 580.65 | 583.39 | 577.42999 | 3244939 |
| 1724193600 | 580.65 | 1.87 | 0.32 | 579.85 | 583.80999 | 575.5 | 1677471 |
| 1724107200 | 578.78 | 1.1 | 0.19 | 578.08 | 583.29999 | 577.07 | 1847863 |
| 1723848000 | 577.67999 | -1.93 | -0.33 | 578.58 | 580.91999 | 574.1 | 2573627 |
| 1723761600 | 579.61 | -0.06 | -0.01 | 579.66999 | 583.34 | 573.51 | 2751775 |
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
