Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.58 | 2.1665456306 | 165.24 | 170.59 | 163.9 | 1697294 | 166.56339126 | CS |
| 4 | 15.78 | 10.3110297961 | 153.04 | 170.59 | 152.26 | 2018933 | 158.98391616 | CS |
| 12 | 5.81 | 3.56419851543 | 163.01 | 170.59 | 146.89 | 1744549 | 157.60411098 | CS |
| 26 | -6.06 | -3.46523330284 | 174.88 | 176.5 | 146.89 | 1691832 | 162.02886721 | CS |
| 52 | -16.89 | -9.0948252652 | 185.71 | 191.91 | 146.89 | 1424207 | 168.36712782 | CS |
| 156 | 26.86 | 18.920822767 | 141.96 | 201.66 | 126.12 | 1120736 | 168.25873573 | CS |
| 260 | 49.06 | 40.9652638611 | 119.76 | 201.66 | 113.5 | 1043814 | 155.55756308 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783032000 | 168.82 | 4.11 | 2.50 | 165.82 | 169.305 | 163.69 | 1097660 |
| 1782945600 | 164.71 | -1.98 | -1.19 | 167.31 | 168.19 | 163.9 | 1392020 |
| 1782859200 | 166.69 | -0.44 | -0.26 | 166.1 | 167.22999 | 165.335 | 1192134 |
| 1782772800 | 167.13 | -0.77 | -0.46 | 167.93 | 168.54 | 165.495 | 1344184 |
| 1782513600 | 167.9 | 1.69 | 1.02 | 168.01 | 170.59 | 167.19 | 1938224 |
| 1782427200 | 166.21 | -0.24 | -0.14 | 165.24 | 170.04 | 165.22999 | 2621644 |
| 1782340800 | 166.44999 | 7.01 | 4.40 | 159.595 | 167.13999 | 159.595 | 2980995 |
| 1782254400 | 159.44 | 6.01 | 3.92 | 154.29 | 159.93 | 154.29 | 2725897 |
| 1782168000 | 153.43 | -0.54 | -0.35 | 153.91999 | 154.32 | 152.75 | 1494228 |
| 1781822400 | 153.97 | -1.15 | -0.74 | 156.09 | 156.31 | 152.43 | 1910854 |
| 1781736000 | 155.12 | -1.95 | -1.24 | 155.76 | 157.715 | 154.03 | 2185634 |
| 1781649600 | 157.07 | 2.09 | 1.35 | 154.97999 | 157.08 | 153.9 | 2102590 |
| 1781563200 | 154.97999 | -1.13 | -0.72 | 154.85 | 156.5 | 153.72999 | 2522496 |
| 1781304000 | 156.11 | 0.64 | 0.41 | 154.99 | 156.715 | 154.805 | 1313258 |
| 1781217600 | 155.47 | -3.56 | -2.24 | 158.94 | 159.63999 | 155.41999 | 2235337 |
| 1781131200 | 159.03 | 1.45 | 0.92 | 157.55 | 159.88999 | 156.53 | 1673972 |
| 1781044800 | 157.58 | 3.87 | 2.52 | 153.96 | 158.63 | 153.72 | 1628483 |
| 1780958400 | 153.71 | -1.51 | -0.97 | 153.94999 | 156.41 | 153.68 | 2076479 |
| 1780699200 | 155.22 | 1.27 | 0.82 | 155.19999 | 156.94999 | 154.75 | 2126912 |
| 1780612800 | 153.94999 | 3.06 | 2.03 | 153.04 | 154.38999 | 152.26 | 2898231 |
| 1780526400 | 150.88999 | 1.8 | 1.21 | 148.51 | 152.555 | 148.21 | 2625172 |
| 1780440000 | 149.09 | -0.42 | -0.28 | 149 | 150.06 | 146.88999 | 1924282 |
| 1780353600 | 149.51 | 0.49 | 0.33 | 149.1 | 150.72 | 148.85 | 1533046 |
| 1780094400 | 149.02 | -2.03 | -1.34 | 151.12 | 151.47 | 149.01 | 2293458 |
| 1780008000 | 151.05 | -0.49 | -0.32 | 152.21 | 154.35 | 150.78 | 1517613 |
| 1779921600 | 151.54 | -2.14 | -1.39 | 153.69 | 155.22 | 151.54 | 1063416 |
| 1779835200 | 153.68 | -2.03 | -1.30 | 156.28 | 156.28 | 153.59 | 1265346 |
| 1779489600 | 155.71 | -0.06 | -0.04 | 155.47 | 157.04 | 155 | 748377 |
| 1779403200 | 155.77 | -1.21 | -0.77 | 156.28 | 157.44999 | 154.36 | 1073481 |
| 1779316800 | 156.97999 | -0.39 | -0.25 | 156.625 | 158.33 | 155.4013 | 1398222 |
| 1779230400 | 157.37 | -1.55 | -0.98 | 159.97999 | 161.905 | 157.37 | 1895321 |
| 1779144000 | 158.91999 | 2.31 | 1.47 | 156.01 | 159.46 | 156.01 | 1106392 |
| 1778884800 | 156.61 | 1.69 | 1.09 | 156.88 | 158.21 | 155.27 | 1643286 |
| 1778798400 | 154.91999 | 2.76 | 1.81 | 152.07 | 155.745 | 151.6301 | 1611640 |
| 1778712000 | 152.16 | 0.91 | 0.60 | 149.63999 | 152.29499 | 148.835 | 2762887 |
| 1778625600 | 151.25 | 0.27 | 0.18 | 152.85 | 153.5 | 151.175 | 2119377 |
| 1778539200 | 150.97999 | -0.84 | -0.55 | 153.08 | 153.445 | 150.25 | 1446506 |
| 1778280000 | 151.82 | -1.75 | -1.14 | 153.88 | 154.91999 | 151.61 | 2308344 |
| 1778193600 | 153.57 | 0.09 | 0.06 | 153.6 | 154.56 | 152.655 | 2163295 |
| 1778107200 | 153.47999 | -4.18 | -2.65 | 157.63999 | 157.9 | 153.31 | 2366151 |
| 1778020800 | 157.66 | -2.95 | -1.84 | 160.35 | 160.35 | 157.47999 | 1284751 |
| 1777934400 | 160.61 | -0.62 | -0.38 | 160.76 | 162.085 | 159.41 | 942768 |
| 1777675200 | 161.22999 | -3.49 | -2.12 | 166.04 | 166.55 | 161.08 | 1265755 |
| 1777588800 | 164.72 | 0.97 | 0.59 | 163.43 | 165.175 | 162.91 | 1272984 |
| 1777502400 | 163.75 | 0.21 | 0.13 | 163.44999 | 164 | 161 | 1598831 |
| 1777416000 | 163.54 | 2 | 1.24 | 163 | 163.65 | 160.32 | 1676132 |
| 1777329600 | 161.54 | -4.53 | -2.73 | 165.46 | 167.01 | 161.49 | 1444378 |
| 1777070400 | 166.07 | -2.82 | -1.67 | 168.75 | 169.315 | 165.74 | 1428888 |
| 1776984000 | 168.89 | 12.38 | 7.91 | 162.5 | 170.39 | 160.62 | 2736726 |
| 1776897600 | 156.51 | -1.42 | -0.90 | 157.4 | 158.78 | 155.32 | 2237692 |
| 1776811200 | 157.93 | -1.95 | -1.22 | 159.3 | 159.65 | 156.49 | 2484150 |
| 1776724800 | 159.88 | 0.25 | 0.16 | 159.49 | 160.87 | 159.22999 | 1048877 |
| 1776465600 | 159.63 | -0.36 | -0.23 | 159.99 | 160.82 | 158.19999 | 1332871 |
| 1776379200 | 159.99 | 0.19 | 0.12 | 159.44 | 162.115 | 159.44 | 1098232 |
| 1776292800 | 159.8 | 0.2 | 0.13 | 159.72 | 160.96 | 159.145 | 1099875 |
| 1776206400 | 159.6 | -2.11 | -1.30 | 161.87 | 163.19 | 158.63999 | 1322071 |
| 1776120000 | 161.71 | 0.12 | 0.07 | 161.77 | 162.21 | 160.05 | 1322957 |
| 1775860800 | 161.59 | -2.21 | -1.35 | 164.58 | 164.58 | 160.82 | 1134478 |
| 1775774400 | 163.8 | 0.79 | 0.48 | 163.01 | 164.43 | 163.01 | 1225972 |
| 1775688000 | 163.01 | -0.99 | -0.60 | 163.29 | 165.79 | 161.91 | 1992760 |
| 1775601600 | 164 | -1.5 | -0.91 | 165.32 | 165.9 | 163.07 | 992008 |
| 1775515200 | 165.5 | -0.58 | -0.35 | 166.08 | 167.08 | 165.35 | 789744 |
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
