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 | -1.07 | -1.07235919022 | 99.78 | 103.57 | 98.71 | 826795 | 101.68496086 | CS |
| 4 | -12 | -10.8391292566 | 110.71 | 114.75 | 98.71 | 798084 | 105.65623884 | CS |
| 12 | -13.61 | -12.1171652422 | 112.32 | 119.86 | 98.71 | 682426 | 110.04098948 | CS |
| 26 | -51.91 | -34.4642145797 | 150.62 | 151.23 | 98.71 | 602752 | 119.2011074 | CS |
| 52 | -53.88 | -35.3103086703 | 152.59 | 162.64 | 98.71 | 534120 | 132.16873971 | CS |
| 156 | -27.91 | -22.0423313852 | 126.62 | 162.64 | 81.285 | 574750 | 119.6791543 | CS |
| 260 | 59.7 | 153.037682645 | 39.01 | 162.64 | 34.02 | 570724 | 104.33102027 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 99.12 | -3.8 | -3.69 | 102.39 | 102.87 | 98.51 | 856603 |
| 1743115200 | 102.92 | 1.33 | 1.31 | 100.92 | 103.19 | 100.3725 | 672818 |
| 1743028800 | 101.59 | 0.91 | 0.90 | 100.75 | 102.18 | 100.07 | 674935 |
| 1742942400 | 100.68 | -1.97 | -1.92 | 103.06 | 103.145 | 100.195 | 1006368 |
| 1742856000 | 102.65 | 1.76 | 1.74 | 101.96 | 103.57 | 101.25 | 942846 |
| 1742596800 | 100.89 | -0.39 | -0.39 | 99.78 | 101.08 | 99.18 | 837006 |
| 1742510400 | 101.28 | -0.68 | -0.67 | 100.7 | 102.175 | 99.37 | 1344798 |
| 1742424000 | 101.96 | -3.9 | -3.68 | 105.89 | 105.89 | 100.1 | 1472863 |
| 1742337600 | 105.86 | -1.83 | -1.70 | 108.15 | 108.15 | 105.705 | 660974 |
| 1742251200 | 107.69 | 0.41 | 0.38 | 107.23 | 108.84 | 106.78 | 919745 |
| 1741992000 | 107.28 | 1.56 | 1.48 | 107.45 | 107.91 | 105.89 | 581275 |
| 1741905600 | 105.72 | -1.24 | -1.16 | 106.7 | 109.74 | 104.77 | 502761 |
| 1741819200 | 106.96 | -1.67 | -1.54 | 109 | 110.85 | 106.7176 | 831537 |
| 1741732800 | 108.63 | -1.82 | -1.65 | 110.83 | 111.45 | 106.69 | 967697 |
| 1741646400 | 110.45 | -1.43 | -1.28 | 111.25 | 113.51 | 110.38 | 659694 |
| 1741390800 | 111.88 | 1.13 | 1.02 | 110.09 | 112.13 | 108.76 | 717477 |
| 1741304400 | 110.75 | -0.25 | -0.23 | 110.47 | 111.46 | 109.41 | 546388 |
| 1741218000 | 111 | 3.99 | 3.73 | 108.62 | 111.275 | 108.069 | 638876 |
| 1741131600 | 107.01 | -1.7 | -1.56 | 107.26 | 108.19 | 105.06 | 713559 |
| 1741045200 | 108.71 | -3.59 | -3.20 | 113.86 | 114.75 | 108.11 | 675643 |
| 1740786000 | 112.3 | 1.87 | 1.69 | 110.71 | 112.47 | 109.9 | 594419 |
| 1740699600 | 110.43 | -1.89 | -1.68 | 111.79 | 112.83 | 110.31 | 696886 |
| 1740613200 | 112.32 | 0.23 | 0.21 | 112.33 | 113.77 | 111.08 | 653775 |
| 1740526800 | 112.09 | 2.56 | 2.34 | 110.95 | 114.06 | 110.475 | 782268 |
| 1740440400 | 109.53 | -0.18 | -0.16 | 106.5 | 111.11 | 104.74 | 1522022 |
| 1740181200 | 109.71 | -1.69 | -1.52 | 109.96 | 111.29 | 109.01 | 802581 |
| 1740094800 | 111.4 | -2.19 | -1.93 | 113.46 | 114.09 | 110.73 | 722684 |
| 1740008400 | 113.59 | -3.26 | -2.79 | 111.31 | 113.82 | 111.31 | 752315 |
| 1739922000 | 116.85 | 1.58 | 1.37 | 115.29 | 118.23 | 115.29 | 717381 |
| 1739576400 | 115.27 | 2.69 | 2.39 | 113.77 | 117.71 | 113.77 | 919565 |
| 1739490000 | 112.58 | 1.51 | 1.36 | 111.33 | 112.79 | 110.39 | 430442 |
| 1739403600 | 111.07 | -1.45 | -1.29 | 111.23 | 112.1 | 110.31 | 621325 |
| 1739317200 | 112.52 | 1.5 | 1.35 | 110.95 | 113.085 | 110.6 | 859145 |
| 1739230800 | 111.02 | -0.51 | -0.46 | 112.59 | 112.59 | 110.59 | 348633 |
| 1738971600 | 111.53 | -1.43 | -1.27 | 113.64 | 113.64 | 111.055 | 267880 |
| 1738885200 | 112.96 | 3.23 | 2.94 | 110.39 | 114.22 | 110.0154 | 518897 |
| 1738798800 | 109.73 | -1.5 | -1.35 | 110.71 | 111.11 | 109.41 | 380727 |
| 1738712400 | 111.23 | 0.66 | 0.60 | 109.32 | 111.66 | 109.24 | 603335 |
| 1738626000 | 110.57 | -3.7 | -3.24 | 111.6 | 112.4958 | 108.56 | 606749 |
| 1738366800 | 114.27 | -1.57 | -1.36 | 115.14 | 115.98 | 113.285 | 1275684 |
| 1738280400 | 115.84 | -1.24 | -1.06 | 117 | 117.2 | 113.54 | 614486 |
| 1738194000 | 117.08 | 0.18 | 0.15 | 116.28 | 118.63 | 116.03 | 435893 |
| 1738107600 | 116.9 | -0.67 | -0.57 | 119.85 | 119.86 | 116.88 | 568959 |
| 1738021200 | 117.57 | -0.09 | -0.08 | 118.25 | 118.69 | 115.81 | 608863 |
| 1737762000 | 117.66 | -0.08 | -0.07 | 118.41 | 119.32 | 117.393 | 444232 |
| 1737675600 | 117.74 | 0 | 0.00 | 117.74 | 117.74 | 117.74 | 0 |
| 1737589200 | 117.74 | -1.42 | -1.19 | 118.96 | 119.46 | 117.69 | 224409 |
| 1737502800 | 119.16 | 1.2 | 1.02 | 118.87 | 119.54 | 118.3 | 398278 |
| 1737157200 | 117.96 | 0.26 | 0.22 | 118.82 | 118.89 | 117.32 | 355166 |
| 1737070800 | 117.7 | 1.05 | 0.90 | 116.15 | 117.92 | 116.15 | 448696 |
| 1736984400 | 116.65 | 1.68 | 1.46 | 117.5 | 118.34 | 116.14 | 529728 |
| 1736898000 | 114.97 | 1.56 | 1.38 | 114.06 | 115.18 | 113.61 | 310072 |
| 1736811600 | 113.41 | 3.37 | 3.06 | 109.86 | 113.48 | 109.02 | 683212 |
| 1736552400 | 110.04 | -0.5 | -0.45 | 110.81 | 111.74 | 109.34 | 874559 |
| 1736379600 | 110.54 | -1.14 | -1.02 | 111.16 | 111.25 | 108.95 | 556291 |
| 1736293200 | 111.68 | -1.91 | -1.68 | 113.05 | 114.06 | 110.96 | 633423 |
| 1736206800 | 113.59 | 1.61 | 1.44 | 114.31 | 114.645 | 112.94 | 638428 |
| 1735947600 | 111.98 | -0.15 | -0.13 | 112.32 | 112.63 | 110.76 | 447161 |
| 1735861200 | 112.13 | -2.52 | -2.20 | 114.92 | 115.93 | 111.705 | 460272 |
| 1735688400 | 114.65 | 1.2 | 1.06 | 113.62 | 115.39 | 113.44 | 413751 |
| 1735602000 | 113.45 | -0.83 | -0.73 | 113.95 | 114.21 | 112.69 | 420914 |
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
