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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 1229 | 3.99 | 0.33 | 1223.77 | 1229 | 1223.77 | 2712 |
| 1732146000 | 1225.0101 | -4.49 | -0.37 | 1224.68 | 1227.5 | 1224.68 | 3958 |
| 1732059600 | 1229.5 | -0.51 | -0.04 | 1227 | 1229.5 | 1224.01 | 3473 |
| 1731973200 | 1230.01 | 2.01 | 0.16 | 1224.72 | 1233.4799 | 1224.006 | 6797 |
| 1731714000 | 1228 | -0.82 | -0.07 | 1223.1 | 1228 | 1221.6 | 4569 |
| 1731627600 | 1228.82 | 1.83 | 0.15 | 1227 | 1230.04 | 1226.17 | 7904 |
| 1731541200 | 1226.99 | 2.99 | 0.24 | 1225 | 1231 | 1223.9 | 10458 |
| 1731454800 | 1224 | -2 | -0.16 | 1223.1 | 1232.97 | 1220 | 6060 |
| 1731368400 | 1226 | -13.9 | -1.12 | 1239 | 1240.54 | 1225.85 | 5740 |
| 1731109200 | 1239.9 | 18.4 | 1.51 | 1225.02 | 1239.9 | 1225.02 | 6457 |
| 1731022800 | 1221.5 | 11 | 0.91 | 1210.7 | 1224.5 | 1210.7 | 5961 |
| 1730936400 | 1210.5 | -15.5 | -1.26 | 1217.5 | 1217.5 | 1202 | 8975 |
| 1730850000 | 1226 | -0.01 | -0.00 | 1226.25 | 1233.13 | 1215.78 | 13114 |
| 1730763600 | 1226.01 | -1.99 | -0.16 | 1228.1 | 1232 | 1226.01 | 8552 |
| 1730500800 | 1228 | -6.88 | -0.56 | 1233.18 | 1240.7 | 1226 | 3485 |
| 1730414400 | 1234.88 | 6.13 | 0.50 | 1231.9 | 1234.89 | 1225.88 | 10937 |
| 1730328000 | 1228.75 | 6.75 | 0.55 | 1224.65 | 1232 | 1224.65 | 16174 |
| 1730241600 | 1222 | 2 | 0.16 | 1219.77 | 1223.47 | 1208 | 7154 |
| 1730155200 | 1220 | -19.86 | -1.60 | 1239.8599 | 1245.99 | 1216.4 | 21309 |
| 1729896000 | 1239.8599 | -9.9 | -0.79 | 1253.27 | 1253.27 | 1239.8599 | 5158 |
| 1729809600 | 1249.755 | -0.25 | -0.02 | 1253.5 | 1253.5 | 1249.755 | 4809 |
| 1729723200 | 1250 | -7 | -0.56 | 1254.95 | 1254.95 | 1243.75 | 8816 |
| 1729636800 | 1256.9999 | 3.74 | 0.30 | 1250 | 1256.9999 | 1248.55 | 7655 |
| 1729550400 | 1253.26 | 2.26 | 0.18 | 1253 | 1258.9999 | 1250 | 9956 |
| 1729291200 | 1251 | -11.49 | -0.91 | 1261.46 | 1261.46 | 1251 | 10942 |
| 1729204800 | 1262.49 | 0 | 0.00 | 1262.52 | 1265.7 | 1260 | 7629 |
| 1729118400 | 1262.49 | -4.36 | -0.34 | 1270 | 1270 | 1262.3 | 20222 |
| 1729032000 | 1266.85 | -3.15 | -0.25 | 1274.97 | 1276.9999 | 1264.279 | 10471 |
| 1728945600 | 1270 | 4.95 | 0.39 | 1265.1199 | 1270.4527 | 1265.1199 | 6511 |
| 1728686400 | 1265.05 | 3.05 | 0.24 | 1263.33 | 1265.05 | 1262 | 3542 |
| 1728600000 | 1262 | 0 | 0.00 | 1261.98 | 1262 | 1260.6 | 7928 |
| 1728513600 | 1262 | 0.5 | 0.04 | 1260.3 | 1262 | 1259.815 | 3510 |
| 1728427200 | 1261.5 | 2.01 | 0.16 | 1259.55 | 1261.5 | 1254.1099 | 5442 |
| 1728340800 | 1259.4949 | -8.01 | -0.63 | 1265 | 1265 | 1259.4949 | 3396 |
| 1728081600 | 1267.5 | -6.5 | -0.51 | 1276 | 1276 | 1265 | 8444 |
| 1727995200 | 1274 | -8 | -0.62 | 1282 | 1282 | 1274 | 4403 |
| 1727908800 | 1282 | 0.7 | 0.05 | 1280 | 1282 | 1278.01 | 4638 |
| 1727822400 | 1281.3 | -0.9 | -0.07 | 1281.1 | 1281.97 | 1279.16 | 4893 |
| 1727736000 | 1282.2 | 3.45 | 0.27 | 1278 | 1282.2 | 1274.92 | 14526 |
| 1727476800 | 1278.75 | -6.15 | -0.48 | 1280.3699 | 1281.9999 | 1275.01 | 4594 |
| 1727390400 | 1284.9 | 11.9 | 0.93 | 1270.6 | 1284.9 | 1270.6 | 5415 |
| 1727304000 | 1273 | 9.44 | 0.75 | 1263.1 | 1273.96 | 1263.1 | 9685 |
| 1727217600 | 1263.555 | 1.56 | 0.12 | 1261.99 | 1265.7 | 1258.03 | 4602 |
| 1727131200 | 1262 | 3 | 0.24 | 1260.1099 | 1263.69 | 1260 | 13060 |
| 1726872000 | 1259 | 0.91 | 0.07 | 1258 | 1262 | 1258 | 13172 |
| 1726785600 | 1258.09 | 2.69 | 0.21 | 1259.3599 | 1264.5 | 1255.1099 | 15032 |
| 1726699200 | 1255.4 | -3.1 | -0.25 | 1260 | 1263.4 | 1255.4 | 9844 |
| 1726612800 | 1258.5 | 0.5 | 0.04 | 1259 | 1261.99 | 1255 | 8244 |
| 1726526400 | 1258 | 6 | 0.48 | 1250.63 | 1258.99 | 1250 | 13356 |
| 1726267200 | 1252 | 9.03 | 0.73 | 1244.5 | 1254.4999 | 1242.98 | 8247 |
| 1726180800 | 1242.97 | 0.2 | 0.02 | 1245 | 1245 | 1237.95 | 6490 |
| 1726094400 | 1242.77 | -3.17 | -0.25 | 1246.95 | 1246.95 | 1239.505 | 7058 |
| 1726008000 | 1245.94 | 8.94 | 0.72 | 1242 | 1245.94 | 1242 | 5988 |
| 1725921600 | 1237 | 0.5 | 0.04 | 1235.52 | 1240.24 | 1235.5101 | 4985 |
| 1725662400 | 1236.5 | 4.5 | 0.37 | 1236.85 | 1239 | 1234.7 | 7916 |
| 1725576000 | 1232 | 2 | 0.16 | 1230 | 1243.0999 | 1230 | 10591 |
| 1725489600 | 1230 | 8.76 | 0.72 | 1221.94 | 1230 | 1221.94 | 5485 |
| 1725403200 | 1221.2358 | -0.76 | -0.06 | 1222 | 1226.105 | 1221.2358 | 8624 |
| 1725057600 | 1222 | -21.13 | -1.70 | 1229.39 | 1230 | 1221.2501 | 21598 |
| 1724971200 | 1243.13 | -1.73 | -0.14 | 1245 | 1245.1 | 1243.13 | 4286 |
| 1724884800 | 1244.8579 | 0.86 | 0.07 | 1241.4 | 1245.075 | 1241.4 | 5417 |
| 1724798400 | 1244 | 1 | 0.08 | 1244 | 1245 | 1243.75 | 4070 |
| 1724712000 | 1243 | -1 | -0.08 | 1244 | 1244.53 | 1242.63 | 6381 |
| 1724452800 | 1244 | 11 | 0.89 | 1233.26 | 1244 | 1233.26 | 5782 |
| 1724366400 | 1233 | -6 | -0.48 | 1237.57 | 1243.4 | 1230.99 | 7503 |
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
Premium
