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 | -3.08 | -2.06600482962 | 149.08 | 151.0899 | 139.4825 | 111941 | 143.77528979 | CS |
| 4 | 7.6 | 5.49132947977 | 138.4 | 151.0899 | 132 | 115765 | 142.65556489 | CS |
| 12 | 16.92 | 13.1081499845 | 129.08 | 151.0899 | 121.605 | 112236 | 138.91807817 | CS |
| 26 | -20.74 | -12.4385270481 | 166.74 | 175.66 | 121.605 | 101056 | 145.12093727 | CS |
| 52 | -28.63 | -16.3946630018 | 174.63 | 214.88 | 121.605 | 96618 | 164.53351923 | CS |
| 156 | -84.25 | -36.5906623236 | 230.25 | 263.39 | 121.605 | 66627 | 182.34750223 | CS |
| 260 | -84.25 | -36.5906623236 | 230.25 | 263.39 | 121.605 | 66627 | 182.34750223 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217600 | 142.59 | 1.67 | 1.19 | 141 | 143 | 139.48249 | 96772 |
| 1781131200 | 140.91999 | -4.27 | -2.94 | 143.57 | 145.75 | 140.13 | 149004 |
| 1781044800 | 145.19 | 0.39 | 0.27 | 146.01 | 151.0899 | 143.03 | 128682 |
| 1780958400 | 144.8 | -1.77 | -1.21 | 147.79 | 148.555 | 144.66999 | 90175 |
| 1780699200 | 146.57 | -2.28 | -1.53 | 149.08 | 149.86 | 146.02 | 95073 |
| 1780612800 | 148.85 | 7.92 | 5.62 | 142.82 | 149.33 | 142.76499 | 149122 |
| 1780526400 | 140.93 | -6.34 | -4.31 | 145.35 | 145.72 | 138.63999 | 147206 |
| 1780440000 | 147.27 | 1.67 | 1.15 | 145.32 | 147.91 | 143.01 | 173058 |
| 1780353600 | 145.6 | 2.57 | 1.80 | 142.82 | 147.38 | 142.6 | 133500 |
| 1780094400 | 143.03 | 0.88 | 0.62 | 143.19999 | 147.51 | 140.99 | 108859 |
| 1780008000 | 142.15 | -1.86 | -1.29 | 142.61 | 144.145 | 140 | 93381 |
| 1779921600 | 144.01 | -0.1 | -0.07 | 145.41 | 146.61 | 143.785 | 94217 |
| 1779835200 | 144.11 | 0.49 | 0.34 | 144 | 145.99 | 142.625 | 68894 |
| 1779489600 | 143.62 | 1.95 | 1.38 | 141.81 | 145.31 | 140.005 | 105908 |
| 1779403200 | 141.66999 | 3.74 | 2.71 | 135.86 | 142.38999 | 134.22 | 105541 |
| 1779316800 | 137.93 | 5.33 | 4.02 | 132.79 | 138.12 | 132.01 | 158853 |
| 1779230400 | 132.6 | -7.59 | -5.41 | 138.5 | 141 | 132 | 140470 |
| 1779144000 | 140.19 | 2.17 | 1.57 | 136.78 | 142.8599 | 136.78 | 92655 |
| 1778884800 | 138.02 | -4.19 | -2.95 | 138.4 | 141.51 | 137.66999 | 68156 |
| 1778798400 | 142.21 | 0.97 | 0.69 | 141.24 | 144.19999 | 141.24 | 62108 |
| 1778712000 | 141.24 | 0.39 | 0.28 | 139.54 | 141.94 | 137.94 | 74036 |
| 1778625600 | 140.85 | -1.85 | -1.30 | 143.46 | 143.46 | 138.3401 | 95684 |
| 1778539200 | 142.69999 | -1.23 | -0.85 | 143.54 | 145.44 | 142.52 | 69657 |
| 1778280000 | 143.93 | 2.08 | 1.47 | 142.07 | 144.53 | 139.51 | 83803 |
| 1778193600 | 141.85 | -1.47 | -1.03 | 143.94999 | 145.5 | 140.335 | 89153 |
| 1778107200 | 143.32 | 0.03 | 0.02 | 144.94999 | 147.72 | 142.37 | 97502 |
| 1778020800 | 143.29 | 3.81 | 2.73 | 140.13999 | 145.31 | 139.28 | 117107 |
| 1777934400 | 139.47999 | 3.48 | 2.56 | 135.49 | 139.47999 | 130.46 | 198538 |
| 1777675200 | 136 | -9.55 | -6.56 | 135.9 | 145 | 127 | 181812 |
| 1777588800 | 145.55 | 1.87 | 1.30 | 140.47 | 148.06 | 140.08 | 97739 |
| 1777502400 | 143.68 | -1.39 | -0.96 | 144.76 | 145.9 | 141.38 | 77060 |
| 1777416000 | 145.07 | 0.2 | 0.14 | 147.15 | 147.15 | 145.07 | 68071 |
| 1777329600 | 144.87 | 1.73 | 1.21 | 143.12 | 147.5199 | 143.12 | 74903 |
| 1777070400 | 143.13999 | 0.56 | 0.39 | 142.6 | 144.4499 | 140.28 | 146736 |
| 1776984000 | 142.58 | 0.71 | 0.50 | 140.91999 | 143.87 | 140.16 | 104530 |
| 1776897600 | 141.87 | 3.94 | 2.86 | 138.75 | 141.87 | 136.82 | 79261 |
| 1776811200 | 137.93 | -4.24 | -2.98 | 142.69999 | 143.55 | 137.47999 | 66402 |
| 1776724800 | 142.16999 | 2.39 | 1.71 | 139 | 142.69 | 138.72999 | 95751 |
| 1776465600 | 139.78 | -1.01 | -0.72 | 140.87 | 143.3399 | 139.61 | 106170 |
| 1776379200 | 140.79 | -2.66 | -1.85 | 143.9 | 143.9 | 140.29 | 78679 |
| 1776292800 | 143.44999 | 1.66 | 1.17 | 142 | 143.51 | 141 | 102081 |
| 1776206400 | 141.79 | 2.56 | 1.84 | 140.33 | 143.18 | 138.58009 | 129893 |
| 1776120000 | 139.22999 | 1.78 | 1.30 | 137.86 | 139.24 | 133.285 | 117776 |
| 1775860800 | 137.44999 | 1.63 | 1.20 | 135.82 | 137.88 | 134.31 | 123216 |
| 1775774400 | 135.82 | 0.2 | 0.15 | 133.79 | 137.18 | 133.02 | 114190 |
| 1775688000 | 135.62 | 6.56 | 5.08 | 132.6 | 136.76 | 131.07 | 162944 |
| 1775601600 | 129.06 | 0.65 | 0.51 | 127.16 | 130.18 | 126.91 | 155608 |
| 1775515200 | 128.41 | 1.15 | 0.90 | 126.63 | 128.9 | 125.415 | 85285 |
| 1775169600 | 127.26 | -3.86 | -2.94 | 128.77 | 130.52 | 121.605 | 101045 |
| 1775083200 | 131.12 | -3.23 | -2.40 | 133.83 | 135.26 | 131 | 84814 |
| 1774996800 | 134.35 | 4.19 | 3.22 | 132.38999 | 134.51 | 129.735 | 150059 |
| 1774910400 | 130.16 | 1.05 | 0.81 | 130.28 | 132.24 | 128.63999 | 154219 |
| 1774651200 | 129.11 | -4.09 | -3.07 | 132.22 | 132.38 | 128.22999 | 108027 |
| 1774564800 | 133.19999 | 0.7 | 0.53 | 131.22 | 134.36 | 130.66 | 77497 |
| 1774478400 | 132.5 | 2.25 | 1.73 | 131.88999 | 132.99 | 129.88999 | 87100 |
| 1774392000 | 130.25 | 0.22 | 0.17 | 129.36 | 131.41 | 128.38999 | 124130 |
| 1774305600 | 130.03 | 3.48 | 2.75 | 130.22 | 131.41999 | 128.137 | 97697 |
| 1774046400 | 126.55 | -2.63 | -2.04 | 129.08 | 130 | 125.78 | 269901 |
| 1773960000 | 129.18 | -0.98 | -0.75 | 128.09 | 130.5 | 125.4 | 105134 |
| 1773873600 | 130.16 | -1.47 | -1.12 | 130 | 133.57 | 127.62 | 136352 |
| 1773787200 | 131.63 | 6.21 | 4.95 | 129.05 | 133.47999 | 127.28 | 159613 |
| 1773700800 | 125.42 | -0.69 | -0.55 | 127.54 | 128.41 | 124.7 | 77633 |
| 1773441600 | 126.11 | -1.58 | -1.24 | 128.58 | 129.62 | 125.92 | 72354 |
| 1773355200 | 127.69 | -4.57 | -3.46 | 129.96 | 131.65 | 127.67 | 96996 |
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
