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 | 3.82 | 7.78479722845 | 49.07 | 54.13 | 47.365 | 338347 | 51.28432655 | CS |
| 4 | -1.81 | -3.30895795247 | 54.7 | 55.02 | 47.365 | 346074 | 50.61886594 | CS |
| 12 | 7.63 | 16.8581528944 | 45.26 | 56.85 | 42.56 | 317393 | 49.05363491 | CS |
| 26 | -9.57 | -15.3218059558 | 62.46 | 66.47 | 42.115 | 329213 | 53.05912477 | CS |
| 52 | -17.11 | -24.4428571429 | 70 | 90 | 42.115 | 292988 | 63.05860379 | CS |
| 156 | -26.2 | -33.1268175496 | 79.09 | 118.19 | 42.115 | 233434 | 79.46008564 | CS |
| 260 | -50.5 | -48.8441822227 | 103.39 | 156.77 | 42.115 | 201613 | 86.43957951 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044800 | 52.89 | 1.1 | 2.12 | 52.5 | 54.13 | 52.19 | 374998 |
| 1780958400 | 51.79 | 0.54 | 1.05 | 51.56 | 52.78 | 51.035 | 328662 |
| 1780699200 | 51.25 | -0.44 | -0.85 | 51.79 | 52.36 | 51.02 | 262051 |
| 1780612800 | 51.69 | 3.37 | 6.97 | 49.22 | 51.72 | 48.53 | 413307 |
| 1780526400 | 48.32 | -1.49 | -2.99 | 49.07 | 49.33 | 47.365 | 312716 |
| 1780440000 | 49.81 | 1.48 | 3.06 | 48.28 | 50.53 | 47.66 | 425208 |
| 1780353600 | 48.33 | -1.86 | -3.71 | 49.73 | 50.13 | 47.5 | 548352 |
| 1780094400 | 50.19 | -0.62 | -1.22 | 50.72 | 50.98 | 49.845 | 402051 |
| 1780008000 | 50.81 | 0.21 | 0.42 | 50.21 | 51.435 | 50.02 | 204090 |
| 1779921600 | 50.6 | 0.52 | 1.04 | 50.65 | 51.235 | 50.11 | 328984 |
| 1779835200 | 50.08 | -0.29 | -0.58 | 49.9 | 51 | 49.72 | 173373 |
| 1779489600 | 50.37 | -0.16 | -0.32 | 50.53 | 51.06 | 49.81 | 250621 |
| 1779403200 | 50.53 | 0.8 | 1.61 | 48.48 | 50.585 | 48.26 | 270328 |
| 1779316800 | 49.73 | 1.29 | 2.66 | 48.44 | 50.065 | 47.51 | 544298 |
| 1779230400 | 48.44 | -1.93 | -3.83 | 50.07 | 50.37 | 48.39 | 449135 |
| 1779144000 | 50.37 | -0.73 | -1.43 | 51.37 | 52.35 | 50.31 | 280911 |
| 1778884800 | 51.1 | -1.87 | -3.53 | 52.66 | 52.66 | 51.02 | 233367 |
| 1778798400 | 52.97 | -0.87 | -1.62 | 54.57 | 55.02 | 52.95 | 318418 |
| 1778712000 | 53.84 | -1.34 | -2.43 | 54.7 | 55.01 | 53.6 | 454529 |
| 1778625600 | 55.18 | 1.37 | 2.55 | 53.91 | 55.31 | 53.21 | 580256 |
| 1778539200 | 53.81 | -0.8 | -1.46 | 54.59 | 54.59 | 51.825 | 448496 |
| 1778280000 | 54.61 | -0.22 | -0.40 | 54.67 | 55.51 | 53.775 | 360555 |
| 1778193600 | 54.83 | 1.66 | 3.12 | 54.76 | 56.85 | 53.41 | 365618 |
| 1778107200 | 53.17 | 2.01 | 3.93 | 51.85 | 54.02 | 51.66 | 410879 |
| 1778020800 | 51.16 | 0.3 | 0.59 | 51 | 51.805 | 50.02 | 164998 |
| 1777934400 | 50.86 | -0.42 | -0.82 | 50.96 | 52.26 | 50.81 | 290793 |
| 1777675200 | 51.28 | 0.93 | 1.85 | 50.66 | 51.52 | 50 | 187829 |
| 1777588800 | 50.35 | -0.62 | -1.22 | 50.77 | 51.36 | 50.3 | 199230 |
| 1777502400 | 50.97 | -0.52 | -1.01 | 51.41 | 51.78 | 50.61 | 193080 |
| 1777416000 | 51.49 | 0.6 | 1.18 | 51.09 | 51.72 | 50.49 | 258252 |
| 1777329600 | 50.89 | -0.52 | -1.01 | 51.41 | 52.44 | 50.78 | 187179 |
| 1777070400 | 51.41 | 1.75 | 3.52 | 49.8 | 51.87 | 48.44 | 257634 |
| 1776984000 | 49.66 | -0.34 | -0.68 | 50.1 | 50.41 | 49.12 | 212901 |
| 1776897600 | 50 | 0.35 | 0.70 | 49.95 | 50.535 | 49.42 | 219904 |
| 1776811200 | 49.65 | -1.15 | -2.26 | 51.11 | 51.53 | 48.98 | 260714 |
| 1776724800 | 50.8 | 0.6 | 1.20 | 49.85 | 51.16 | 49.33 | 318343 |
| 1776465600 | 50.2 | 0.93 | 1.89 | 50.05 | 50.85 | 49.98 | 246619 |
| 1776379200 | 49.27 | 0.28 | 0.57 | 49.21 | 49.86 | 48.79 | 232293 |
| 1776292800 | 48.99 | 0.78 | 1.62 | 48.31 | 49.29 | 48.17 | 222370 |
| 1776206400 | 48.21 | 0.36 | 0.75 | 48.04 | 48.73 | 47.7201 | 147944 |
| 1776120000 | 47.85 | 1.06 | 2.27 | 46.54 | 47.87 | 46.37 | 254241 |
| 1775860800 | 46.79 | 1.18 | 2.59 | 45.78 | 46.865 | 45.3801 | 167104 |
| 1775774400 | 45.61 | 0.34 | 0.75 | 44.77 | 46.12 | 44.5 | 268595 |
| 1775688000 | 45.27 | 0.41 | 0.91 | 46.52 | 47.01 | 45.19 | 348488 |
| 1775601600 | 44.86 | -0.26 | -0.58 | 44.88 | 45.9 | 44.37 | 317489 |
| 1775515200 | 45.12 | 0.68 | 1.53 | 44.46 | 45.42 | 43.9 | 288630 |
| 1775169600 | 44.44 | 0.16 | 0.36 | 43.91 | 44.68 | 43.03 | 135861 |
| 1775083200 | 44.28 | -0.1 | -0.23 | 43.91 | 45.01 | 43.63 | 249617 |
| 1774996800 | 44.38 | 0.89 | 2.05 | 44 | 44.86 | 43.1 | 312554 |
| 1774910400 | 43.49 | 0.44 | 1.02 | 43.38 | 43.835 | 42.56 | 361347 |
| 1774651200 | 43.05 | -1.89 | -4.21 | 44.27 | 45.0699 | 42.91 | 292349 |
| 1774564800 | 44.94 | -0.13 | -0.29 | 44.77 | 45.58 | 44.375 | 250169 |
| 1774478400 | 45.07 | 1.09 | 2.48 | 44.59 | 45.5599 | 43.92 | 406736 |
| 1774392000 | 43.98 | -0.52 | -1.17 | 43.86 | 44.645 | 43.4 | 531128 |
| 1774305600 | 44.5 | 0.68 | 1.55 | 45.21 | 45.84 | 44.19 | 425300 |
| 1774046400 | 43.82 | -0.81 | -1.81 | 44.47 | 45.29 | 43.6 | 582269 |
| 1773960000 | 44.63 | -0.23 | -0.51 | 44.46 | 45.19 | 43.84 | 387696 |
| 1773873600 | 44.86 | -1.01 | -2.20 | 45.26 | 46.4599 | 44.72 | 487924 |
| 1773787200 | 45.87 | 0.41 | 0.90 | 46.14 | 47.61 | 45.69 | 418465 |
| 1773700800 | 45.46 | 0.45 | 1.00 | 45.69 | 46.13 | 44.845 | 577742 |
| 1773441600 | 45.01 | -1.23 | -2.66 | 45.89 | 46.655 | 44.69 | 330587 |
| 1773355200 | 46.24 | -0.95 | -2.01 | 46.69 | 48.08 | 45.89 | 495133 |
| 1773268800 | 47.19 | -0.31 | -0.65 | 47.53 | 48.085 | 45.3 | 725220 |
| 1773182400 | 47.5 | -2.42 | -4.85 | 49.03 | 49.38 | 46.06 | 844240 |
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
