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 | -0.035 | -3.08370044053 | 1.135 | 1.15 | 1.08 | 41265 | 1.12459506 | CS |
| 4 | -0.06 | -5.1724137931 | 1.16 | 1.2 | 0.97 | 120841 | 1.14271826 | CS |
| 12 | 0.02 | 1.85185185185 | 1.08 | 1.37 | 0.97 | 190003 | 1.18379323 | CS |
| 26 | -0.35 | -24.1379310345 | 1.45 | 1.46 | 0.97 | 232465 | 1.20763449 | CS |
| 52 | -0.09 | -7.56302521008 | 1.19 | 1.53 | 0.9403 | 250812 | 1.20726194 | CS |
| 156 | -0.28 | -20.2898550725 | 1.38 | 3.36 | 0.9 | 357377 | 1.97036777 | CS |
| 260 | -9.15 | -89.2682926829 | 10.25 | 11.76 | 0.9 | 396528 | 2.8066776 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750800 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1299999 | 1.06 | 91535 |
| 1732664400 | 1.11 | 0 | 0.00 | 1.12 | 1.1299999 | 1.08 | 54755 |
| 1732578000 | 1.11 | 0.02 | 1.83 | 1.08 | 1.12 | 1.08 | 19679 |
| 1732318800 | 1.09 | -0.04 | -3.54 | 1.11 | 1.12 | 1.09 | 34507 |
| 1732232400 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.1 | 17739 |
| 1732146000 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.11 | 83373 |
| 1732059600 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.12 | 46479 |
| 1731973200 | 1.12 | -0.02 | -1.75 | 1.16 | 1.16 | 1.11 | 143771 |
| 1731714000 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.15 | 1.1 | 72921 |
| 1731627600 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1399999 | 1.11 | 56888 |
| 1731541200 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 46954 |
| 1731454800 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.1 | 117978 |
| 1731368400 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.1604 | 1.0769 | 332401 |
| 1731109200 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.17 | 1.1 | 166892 |
| 1731022800 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.12 | 151017 |
| 1730936400 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.1801 | 1.1399999 | 228644 |
| 1730850000 | 1.1299999 | -0.04 | -3.42 | 1.12 | 1.1498 | 1.11 | 244984 |
| 1730763600 | 1.17 | 0.05 | 4.46 | 1.1399999 | 1.2 | 1.05 | 339531 |
| 1730500800 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 0.97 | 156412 |
| 1730414400 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.12 | 73670 |
| 1730328000 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.16 | 1.1299999 | 109727 |
| 1730241600 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.17 | 1.1399999 | 108920 |
| 1730155200 | 1.15 | 0 | 0.00 | 1.1399999 | 1.1698 | 1.1399999 | 180431 |
| 1729896000 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.11 | 180551 |
| 1729809600 | 1.17 | 0.02 | 1.74 | 1.16 | 1.17 | 1.1399999 | 19869 |
| 1729723200 | 1.15 | -0.02 | -1.71 | 1.16 | 1.16 | 1.1399999 | 41762 |
| 1729636800 | 1.17 | 0.01 | 0.86 | 1.17 | 1.18 | 1.1299999 | 134181 |
| 1729550400 | 1.16 | -0.02 | -1.69 | 1.16 | 1.18 | 1.1299999 | 158552 |
| 1729291200 | 1.18 | 0.01 | 0.85 | 1.25 | 1.25 | 1.15 | 239981 |
| 1729204800 | 1.17 | 0.02 | 1.74 | 1.16 | 1.1785 | 1.12 | 180864 |
| 1729118400 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.16 | 1.1 | 234754 |
| 1729032000 | 1.1299999 | -0.08 | -6.61 | 1.26 | 1.26 | 1.12 | 279602 |
| 1728945600 | 1.21 | -0.11 | -8.33 | 1.24 | 1.27 | 1.19 | 1099499 |
| 1728686400 | 1.32 | 0.06 | 4.76 | 1.2 | 1.33 | 1.2 | 327117 |
| 1728600000 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.21 | 169129 |
| 1728513600 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.24 | 329118 |
| 1728427200 | 1.28 | -0.08 | -5.88 | 1.25 | 1.305 | 1.21 | 222530 |
| 1728340800 | 1.36 | 0.04 | 3.03 | 1.36 | 1.37 | 1.3 | 479297 |
| 1728081600 | 1.32 | 0.07 | 5.60 | 1.28 | 1.33 | 1.24 | 461191 |
| 1727995200 | 1.25 | 0.05 | 4.17 | 1.2 | 1.26 | 1.17 | 545844 |
| 1727908800 | 1.2 | 0 | 0.00 | 1.26 | 1.29 | 1.19 | 916164 |
| 1727822400 | 1.2 | 0 | 0.00 | 1.28 | 1.28 | 1.16 | 216211 |
| 1727736000 | 1.2 | 0.02 | 1.69 | 1.25 | 1.32 | 1.18 | 604631 |
| 1727476800 | 1.18 | 0.05 | 4.42 | 1.17 | 1.2 | 1.1399999 | 250252 |
| 1727390400 | 1.1299999 | 0.07 | 6.60 | 1.1399999 | 1.1399999 | 1.06 | 307302 |
| 1727304000 | 1.06 | -0.04 | -3.64 | 1.08 | 1.09 | 1.04 | 111176 |
| 1727217600 | 1.1 | 0.06 | 5.77 | 1.09 | 1.12 | 1.06 | 292836 |
| 1727131200 | 1.04 | -0.01 | -0.95 | 1.03 | 1.04 | 1.02 | 35242 |
| 1726872000 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.02 | 27430 |
| 1726785600 | 1.04 | 0.02 | 1.96 | 1.06 | 1.06 | 1.01 | 123757 |
| 1726699200 | 1.02 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 30573 |
| 1726612800 | 1.02 | 0 | 0.00 | 1.05 | 1.05 | 1.02 | 100878 |
| 1726526400 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 1.02 | 84990 |
| 1726267200 | 1.04 | 0 | 0.00 | 1.07 | 1.07 | 1.02 | 42189 |
| 1726180800 | 1.04 | -0.01 | -0.95 | 1.05 | 1.08 | 1.04 | 59330 |
| 1726094400 | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 1.04 | 38286 |
| 1726008000 | 1.06 | -0.02 | -1.85 | 1.11 | 1.11 | 1.01 | 158390 |
| 1725921600 | 1.08 | -0.02 | -1.82 | 1.09 | 1.09 | 1.06 | 42770 |
| 1725662400 | 1.1 | -0.01 | -0.90 | 1.09 | 1.1299999 | 1.08 | 103294 |
| 1725576000 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.1399999 | 1.06 | 90942 |
| 1725489600 | 1.12 | 0.06 | 5.66 | 1.08 | 1.12 | 1.05 | 149203 |
| 1725403200 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 34890 |
| 1725057600 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 42471 |
| 1724971200 | 1.05 | 0 | 0.00 | 1.04 | 1.0699 | 1.04 | 34281 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
