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 | -11.08 | -4.02338501761 | 275.39 | 277.665 | 259.03 | 1056188 | 264.36679368 | CS |
| 4 | -25.565 | -8.81931867184 | 289.875 | 290.535 | 259.03 | 764180 | 276.28156457 | CS |
| 12 | 14.53 | 5.81711906478 | 249.78 | 298.245 | 236.55 | 858056 | 269.36295752 | CS |
| 26 | 16.58 | 6.69277035482 | 247.73 | 298.245 | 225.36 | 883986 | 257.528028 | CS |
| 52 | 38.95 | 17.283457579 | 225.36 | 298.245 | 218.3705 | 823042 | 255.27827017 | CS |
| 156 | 57.28 | 27.6674878037 | 207.03 | 298.245 | 137.54 | 793511 | 209.67063088 | CS |
| 260 | 123.41 | 87.586941093 | 140.9 | 298.245 | 65.56 | 869353 | 179.60652926 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 264.31 | 1.44 | 0.55 | 263 | 264.67 | 262.14 | 246329 |
| 1734997200 | 262.87 | -0.26 | -0.10 | 262.39999 | 264.45 | 260.885 | 653125 |
| 1734738000 | 263.13 | 2.21 | 0.85 | 259.33999 | 265.82 | 259.02999 | 1827418 |
| 1734651600 | 260.92 | -3.97 | -1.50 | 266.69 | 267.62 | 259.99 | 1057946 |
| 1734565200 | 264.89 | -7.76 | -2.85 | 273 | 277.665 | 264.73 | 972787 |
| 1734478800 | 272.64999 | -4.35 | -1.57 | 275.39 | 276.21499 | 272.14999 | 769664 |
| 1734392400 | 277 | 1.23 | 0.45 | 275.64999 | 278.43 | 274.33499 | 591159 |
| 1734133200 | 275.77 | -2.34 | -0.84 | 278.1 | 278.665 | 274.08499 | 487921 |
| 1734046800 | 278.11 | -1.45 | -0.52 | 278.27499 | 279.62 | 277.38 | 686422 |
| 1733960400 | 279.56 | 3.25 | 1.18 | 278.25 | 279.89999 | 276.83479 | 913830 |
| 1733874000 | 276.31 | -4.92 | -1.75 | 277.055 | 278.79 | 273.42 | 766123 |
| 1733787600 | 281.23 | -5.63 | -1.96 | 286.01 | 288.29 | 278.83 | 662363 |
| 1733528400 | 286.86 | -0.77 | -0.27 | 289.29 | 289.29 | 285.7 | 1349972 |
| 1733442000 | 287.63 | 1.98 | 0.69 | 284.17 | 289.22 | 282.16 | 764888 |
| 1733355600 | 285.64999 | -0.85 | -0.30 | 285.205 | 286.89 | 284.135 | 606473 |
| 1733269200 | 286.5 | -0.55 | -0.19 | 288.82 | 288.82 | 284.58999 | 536956 |
| 1733182800 | 287.05 | -1.08 | -0.37 | 287.1 | 288.11 | 285.0775 | 570231 |
| 1732917840 | 288.13 | 1.74 | 0.61 | 287.38 | 289.12 | 287.08999 | 350983 |
| 1732750800 | 286.39 | -2.01 | -0.70 | 290.39999 | 290.39999 | 285.63 | 377880 |
| 1732664400 | 288.39999 | -1.97 | -0.68 | 289.875 | 290.535 | 285.915 | 573286 |
| 1732578000 | 290.37 | 5.76 | 2.02 | 285.66 | 291.895 | 285.66 | 1057241 |
| 1732318800 | 284.61 | 3.43 | 1.22 | 281.305 | 284.92 | 280.875 | 497785 |
| 1732232400 | 281.18 | 3.37 | 1.21 | 277.97 | 282.41 | 277.16 | 786052 |
| 1732146000 | 277.81 | -0.2 | -0.07 | 278.42 | 278.5 | 276.29 | 709747 |
| 1732059600 | 278.01 | -0.73 | -0.26 | 275.815 | 278.20999 | 273.66 | 698778 |
| 1731973200 | 278.74 | -0.54 | -0.19 | 280.42 | 280.42 | 277.6 | 484798 |
| 1731714000 | 279.27999 | -3.4 | -1.20 | 282.1 | 283.22 | 277.6 | 631718 |
| 1731627600 | 282.68 | -5.03 | -1.75 | 286.8 | 288.61 | 281.61 | 923982 |
| 1731541200 | 287.70999 | -0.67 | -0.23 | 289.14999 | 290.92 | 286.70999 | 573868 |
| 1731454800 | 288.38 | -3.66 | -1.25 | 291.18 | 292.3829 | 286.44 | 771285 |
| 1731368400 | 292.04 | -0.27 | -0.09 | 294.8 | 294.8 | 290.68 | 520781 |
| 1731109200 | 292.31 | 1.72 | 0.59 | 291.27499 | 293.73 | 290.02 | 729574 |
| 1731022800 | 290.58999 | 0.14 | 0.05 | 291.97 | 293.27999 | 288.5579 | 1151686 |
| 1730936400 | 290.45 | 17.78 | 6.52 | 297.27999 | 298.245 | 287.6001 | 2616990 |
| 1730850000 | 272.67 | 3.81 | 1.42 | 267.69 | 272.89 | 267.69 | 683491 |
| 1730763600 | 268.86 | -1.53 | -0.57 | 270.39 | 272.70999 | 268.38 | 1118248 |
| 1730500800 | 270.39 | -3.54 | -1.29 | 275.3 | 275.39999 | 270.26 | 982938 |
| 1730414400 | 273.93 | -2.3 | -0.83 | 274.32 | 278.46499 | 273.11 | 1419987 |
| 1730328000 | 276.23 | 16.68 | 6.43 | 269.40499 | 279.47 | 268.455 | 1921155 |
| 1730241600 | 259.55 | 1.05 | 0.41 | 255.99 | 260.87 | 254.47 | 1176112 |
| 1730155200 | 258.5 | 1.96 | 0.76 | 258.12 | 260.16 | 257.19 | 1422673 |
| 1729896000 | 256.54 | 0.4 | 0.16 | 257.68 | 259.31 | 255.63 | 742336 |
| 1729809600 | 256.14 | 2.57 | 1.01 | 253.73 | 256.54 | 252.38 | 1279709 |
| 1729723200 | 253.57 | -0.15 | -0.06 | 253.49 | 254.99 | 250.76 | 539634 |
| 1729636800 | 253.72 | -6.22 | -2.39 | 258 | 258.95 | 253.67 | 642644 |
| 1729550400 | 259.94 | -1.78 | -0.68 | 261.58 | 261.58 | 257.22 | 902640 |
| 1729291200 | 261.72 | 3.08 | 1.19 | 258.63 | 262.79989 | 255.5 | 829144 |
| 1729204800 | 258.64 | 2.16 | 0.84 | 257.94 | 259.77499 | 256.39 | 746431 |
| 1729118400 | 256.48 | 3.69 | 1.46 | 253.01 | 256.785 | 251.82 | 462009 |
| 1729032000 | 252.79 | 4.09 | 1.64 | 250 | 257.8 | 249.685 | 972913 |
| 1728945600 | 248.7 | 1.19 | 0.48 | 247.5 | 249.44 | 244.63 | 1387308 |
| 1728686400 | 247.51 | 3.61 | 1.48 | 243.94 | 248.53 | 243.94 | 607114 |
| 1728600000 | 243.9 | 2.26 | 0.94 | 240.205 | 245.54 | 238.7 | 905589 |
| 1728513600 | 241.64 | 3.45 | 1.45 | 238 | 243.345 | 236.55 | 869562 |
| 1728427200 | 238.19 | 0.16 | 0.07 | 238.2 | 239.59 | 236.63 | 817176 |
| 1728340800 | 238.03 | -3.4 | -1.41 | 238.315 | 240.3025 | 237.33 | 956892 |
| 1728081600 | 241.43 | 0.33 | 0.14 | 243 | 243 | 239.41 | 526326 |
| 1727995200 | 241.1 | 0.64 | 0.27 | 241.72 | 242.94 | 238.6 | 503353 |
| 1727908800 | 240.46 | -7.03 | -2.84 | 243.83 | 245.985 | 239.97 | 916221 |
| 1727822400 | 247.49 | -2.94 | -1.17 | 249.78 | 251.73 | 244.42 | 619996 |
| 1727735520 | 250.43 | 0.19 | 0.08 | 249.25 | 250.91 | 246.88 | 785294 |
| 1727476800 | 250.24 | -0.34 | -0.14 | 251.17 | 252.365 | 248.2 | 777520 |
| 1727390400 | 250.58 | 0.95 | 0.38 | 254.08 | 257.01 | 249.63 | 887796 |
| 1727304000 | 249.63 | -0.24 | -0.10 | 251.94 | 252.01 | 249.34 | 922055 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
