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 | 2.02 | 4.46902654867 | 45.2 | 47.52 | 43.17 | 3961343 | 45.46786412 | CS |
| 4 | 7.77 | 19.6958174905 | 39.45 | 47.52 | 38.81 | 2489806 | 44.28231808 | CS |
| 12 | 14.56 | 44.5805266381 | 32.66 | 47.52 | 30.75 | 2280376 | 38.55037735 | CS |
| 26 | 16.81 | 55.277869122 | 30.41 | 47.52 | 28.8927 | 1880865 | 36.26578571 | CS |
| 52 | 21.07 | 80.5736137667 | 26.15 | 47.52 | 25.71 | 2049547 | 34.57799102 | CS |
| 156 | 21.07 | 80.5736137667 | 26.15 | 47.52 | 25.71 | 2049547 | 34.57799102 | CS |
| 260 | 21.07 | 80.5736137667 | 26.15 | 47.52 | 25.71 | 2049547 | 34.57799102 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664400 | 47.22 | 1.44 | 3.15 | 45.975 | 47.52 | 45.975 | 2390289 |
| 1732578000 | 45.78 | 0.44 | 0.97 | 45.69 | 46.02 | 45.06 | 4193117 |
| 1732318800 | 45.34 | 0.43 | 0.96 | 44.93 | 46.41 | 44.25 | 8002522 |
| 1732232400 | 44.91 | 0.54 | 1.22 | 44.025 | 45.107 | 43.72 | 1826088 |
| 1732146000 | 44.37 | -0.72 | -1.60 | 45.1 | 45.18 | 43.17 | 3125405 |
| 1732059600 | 45.09 | -0.3 | -0.66 | 42.16 | 45.64 | 42 | 3543411 |
| 1731973200 | 45.39 | 0.05 | 0.11 | 45.464 | 45.86 | 44.9388 | 3139581 |
| 1731714000 | 45.34 | -0.45 | -0.98 | 45.435 | 45.8 | 44.8 | 1901478 |
| 1731627600 | 45.79 | 0.22 | 0.48 | 45.57 | 46.25 | 45.4 | 1747648 |
| 1731541200 | 45.57 | -0.28 | -0.61 | 45.88 | 46.14 | 45.27 | 1644990 |
| 1731454800 | 45.85 | 1.41 | 3.17 | 45.3 | 45.957 | 45 | 2765500 |
| 1731368400 | 44.44 | 0.82 | 1.88 | 44.42 | 45.11 | 43.55 | 1837625 |
| 1731109200 | 43.62 | 0.4 | 0.93 | 43.22 | 43.7 | 43.06 | 1241773 |
| 1731022800 | 43.22 | -0.01 | -0.02 | 43.04 | 43.8 | 42.8695 | 1537697 |
| 1730936400 | 43.23 | 1.97 | 4.77 | 42.1 | 43.8 | 41.66 | 1718009 |
| 1730850000 | 41.26 | 1.29 | 3.23 | 40.51 | 41.43 | 40.51 | 2090314 |
| 1730763600 | 39.97 | 0.33 | 0.83 | 39.88 | 40.09 | 38.85 | 1346308 |
| 1730500800 | 39.64 | 0.39 | 0.99 | 39.155 | 39.87 | 38.9 | 1599180 |
| 1730414400 | 39.25 | 0.12 | 0.31 | 39.22 | 39.535 | 38.81 | 2014050 |
| 1730328000 | 39.13 | -0.56 | -1.41 | 39.45 | 39.69 | 39.05 | 1411243 |
| 1730241600 | 39.69 | 0.97 | 2.51 | 38.63 | 39.7 | 38.46 | 1666333 |
| 1730155200 | 38.72 | -0.03 | -0.08 | 38.69 | 38.8949 | 37.83 | 2805914 |
| 1729896000 | 38.75 | -0.05 | -0.13 | 38.97 | 39.1 | 38.68 | 1113370 |
| 1729809600 | 38.8 | 0.29 | 0.75 | 38.895 | 39.31 | 38.57 | 1836311 |
| 1729723200 | 38.51 | -1.09 | -2.75 | 39.45 | 39.625 | 38.09 | 1914757 |
| 1729636800 | 39.6 | 1.05 | 2.72 | 38.505 | 39.66 | 38.22 | 1194945 |
| 1729550400 | 38.55 | -0.42 | -1.08 | 39.11 | 39.11 | 37.96 | 1229016 |
| 1729291200 | 38.97 | -0.42 | -1.07 | 39.48 | 39.6 | 38.684 | 937026 |
| 1729204800 | 39.39 | 0.39 | 1.00 | 38.92 | 39.7 | 38.75 | 1259969 |
| 1729118400 | 39 | 0.5 | 1.30 | 38.75 | 39.45 | 38.59 | 1318083 |
| 1729032000 | 38.5 | 0.71 | 1.88 | 38.29 | 38.59 | 37.22 | 2422030 |
| 1728945600 | 37.79 | -0.31 | -0.81 | 38.16 | 38.185 | 37.69 | 892870 |
| 1728686400 | 38.1 | 0.26 | 0.69 | 37.86 | 38.55 | 37.84 | 1093023 |
| 1728600000 | 37.84 | -0.03 | -0.08 | 37.5 | 38.682 | 37.14 | 2247025 |
| 1728513600 | 37.87 | 0.97 | 2.63 | 36.92 | 38.4 | 36.77 | 2610260 |
| 1728427200 | 36.9 | 0.03 | 0.08 | 36.99 | 37.2223 | 36.5138 | 1095586 |
| 1728340800 | 36.87 | -0.16 | -0.43 | 37.19 | 37.63 | 36.44 | 3152075 |
| 1728081600 | 37.03 | 1.5 | 4.22 | 36.1899 | 37.25 | 36.14 | 2416728 |
| 1727995200 | 35.53 | 0.49 | 1.40 | 34.83 | 36.24 | 34.81 | 3271871 |
| 1727908800 | 35.04 | 0.54 | 1.57 | 34.205 | 35.04 | 34.07 | 2394728 |
| 1727822400 | 34.5 | -0.39 | -1.12 | 34.98 | 35.015 | 34.09 | 3791011 |
| 1727735520 | 34.89 | -0.06 | -0.17 | 34.9 | 35.1 | 34.41 | 2036521 |
| 1727476800 | 34.95 | 0.18 | 0.52 | 34.86 | 35.15 | 34.51 | 2261202 |
| 1727390400 | 34.77 | 0.48 | 1.40 | 34.94 | 35.04 | 34.31 | 2763865 |
| 1727304000 | 34.29 | -0.5 | -1.44 | 34.94 | 34.9516 | 34.055 | 2949027 |
| 1727217600 | 34.79 | 0.69 | 2.02 | 34.21 | 35.08 | 34.05 | 1628181 |
| 1727131200 | 34.1 | -0.33 | -0.96 | 34.71 | 34.7518 | 34.03 | 752311 |
| 1726872000 | 34.43 | 0.52 | 1.53 | 34 | 34.54 | 33.86 | 1516128 |
| 1726785600 | 33.91 | 0.34 | 1.01 | 34.25 | 34.36 | 33.78 | 1351127 |
| 1726699200 | 33.57 | 0.73 | 2.22 | 32.95 | 33.94 | 32.83 | 2353191 |
| 1726612800 | 32.84 | 0.07 | 0.21 | 32.83 | 33.33 | 32.465 | 1603123 |
| 1726526400 | 32.77 | 0.09 | 0.28 | 32.6 | 32.93 | 32.198999 | 2090365 |
| 1726267200 | 32.68 | 0.28 | 0.86 | 32.53 | 33.2 | 32.299999 | 3479485 |
| 1726180800 | 32.4 | 0.82 | 2.60 | 31.98 | 33.049999 | 31.87 | 9910268 |
| 1726094400 | 31.58 | 0.3 | 0.96 | 31.48 | 32.15 | 30.84 | 2824249 |
| 1726008000 | 31.28 | -1.16 | -3.58 | 31.57 | 31.94 | 31.19 | 1949865 |
| 1725921600 | 32.439999 | 0.05 | 0.15 | 32.409999 | 32.979999 | 32.049999 | 1544740 |
| 1725662400 | 32.39 | -0.8 | -2.41 | 33.147 | 33.31 | 32.21 | 1120670 |
| 1725576000 | 33.189999 | 0.16 | 0.48 | 32.939999 | 33.81 | 32.88 | 788608 |
| 1725489600 | 33.03 | 0.28 | 0.85 | 32.659999 | 33.119999 | 32.52 | 515652 |
| 1725403200 | 32.75 | -0.8 | -2.38 | 33.494999 | 33.86 | 32.52 | 1052762 |
| 1725057600 | 33.549999 | -0.1 | -0.30 | 33.93 | 33.965 | 33.15 | 1834756 |
| 1724971200 | 33.65 | -0.06 | -0.18 | 33.8 | 34 | 33.35 | 1275613 |
| 1724884800 | 33.71 | -1.67 | -4.72 | 35.31 | 35.69 | 33.64 | 1092064 |
| 1724798400 | 35.38 | -0.36 | -1.01 | 35.62 | 35.865 | 35.0467 | 863703 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
