Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.1 | -6.57271435339 | 168.88 | 177.12 | 153.68 | 4012 | 165.48173896 | DE |
| 4 | -23.72 | -13.0688705234 | 181.5 | 184.48 | 153.68 | 5839 | 167.49442756 | DE |
| 12 | -20.7 | -11.5979381443 | 178.48 | 199.68 | 41.99 | 6665 | 175.56978197 | DE |
| 26 | -140.67 | -47.1335232032 | 298.45 | 387.75 | 41.99 | 4838 | 217.90389078 | DE |
| 52 | -103.02 | -39.5015337423 | 260.8 | 387.75 | 41.99 | 4112 | 247.87410977 | DE |
| 156 | -397.72 | -71.596759676 | 555.5 | 586.6 | 41.99 | 2712 | 254.48285526 | DE |
| 260 | -144.22 | -47.7549668874 | 302 | 586.6 | 41.99 | 1968 | 258.47812825 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743452820 | 157.02 | -2.88 | -1.80 | 158.5 | 158.58 | 153.68 | 11168 |
| 1743197220 | 159.9 | -1.4 | -0.87 | 161.62 | 162.41999 | 158.02 | 7114 |
| 1743110820 | 161.3 | -11.04 | -6.41 | 172.22 | 174 | 160.72 | 4621 |
| 1743024420 | 172.34 | -3.62 | -2.06 | 176.36 | 177.12 | 171.69999 | 3405 |
| 1742938020 | 175.96 | 5.44 | 3.19 | 171.44 | 176.14 | 170.63999 | 2004 |
| 1742851620 | 170.52 | 1.7 | 1.01 | 168.88 | 172.62 | 168.88 | 2914 |
| 1742592420 | 168.82 | -1.06 | -0.62 | 170.16 | 170.97999 | 166.5 | 2879 |
| 1742506020 | 169.88 | -2.56 | -1.48 | 172.86 | 174.7 | 168.12 | 3202 |
| 1742419620 | 172.44 | 4.7 | 2.80 | 169.6 | 173.18 | 167.5 | 3743 |
| 1742333220 | 167.74 | -3.5 | -2.04 | 170.47999 | 170.47999 | 166.26 | 5144 |
| 1742246820 | 171.24 | 4.12 | 2.47 | 166.88 | 171.26 | 166.02 | 3690 |
| 1741987620 | 167.12 | 3.78 | 2.31 | 163.96 | 168.24 | 163.32 | 4106 |
| 1741901220 | 163.34 | -1.58 | -0.96 | 164.78 | 165.24 | 160.91999 | 3052 |
| 1741814820 | 164.91999 | 1.2 | 0.73 | 163.8 | 168.19999 | 163.06 | 8347 |
| 1741728420 | 163.72 | 2.82 | 1.75 | 159.02 | 166.96 | 158.02 | 8699 |
| 1741642020 | 160.9 | -6.32 | -3.78 | 166.69999 | 166.69999 | 159.56 | 10053 |
| 1741382820 | 167.22 | 0.84 | 0.50 | 166.47998 | 167.36 | 160.52 | 12058 |
| 1741296420 | 166.38 | -4.82 | -2.82 | 170.13999 | 170.3 | 165.62 | 5847 |
| 1741210020 | 171.19999 | -1.8 | -1.04 | 174.62 | 174.62 | 167.58 | 7592 |
| 1741123620 | 173 | -1.86 | -1.06 | 175.66 | 176.38 | 170.1 | 12411 |
| 1741037220 | 174.86 | -8.48 | -4.63 | 181.5 | 184.48 | 174.32 | 5908 |
| 1740778020 | 183.34 | 3.76 | 2.09 | 180.6 | 183.6 | 178 | 7818 |
| 1740691620 | 179.58 | -0.92 | -0.51 | 182.52 | 185.4 | 179.58 | 3474 |
| 1740605220 | 180.5 | 1.22 | 0.68 | 179.7 | 182.92 | 179 | 4652 |
| 1740518820 | 179.28 | -3.46 | -1.89 | 181.86 | 182.2 | 176 | 12102 |
| 1740432420 | 182.74 | -0.14 | -0.08 | 182.2 | 184.46 | 179.56 | 7921 |
| 1740173220 | 182.88 | -6.24 | -3.30 | 189.8 | 190.9 | 182.02 | 3714 |
| 1740086820 | 189.12 | -7.54 | -3.83 | 195.6 | 196.24 | 186.68 | 6170 |
| 1740000420 | 196.66 | -2.38 | -1.20 | 199.2 | 199.68 | 194.44 | 5183 |
| 1739914020 | 199.04 | 10.04 | 5.31 | 189.68 | 199.06 | 189.04 | 9755 |
| 1739827620 | 189 | -1.48 | -0.78 | 190.12 | 190.4 | 187 | 8829 |
| 1739568420 | 190.48 | -2.7 | -1.40 | 184 | 191.52 | 179.7 | 12291 |
| 1739482020 | 193.18 | 3.82 | 2.02 | 190 | 193.44 | 188.34 | 4172 |
| 1739395620 | 189.36 | 0.44 | 0.23 | 189.3 | 190 | 185.58 | 4252 |
| 1739309220 | 188.92 | -1.48 | -0.78 | 190.24 | 192 | 188 | 4008 |
| 1739222820 | 190.4 | 2.7 | 1.44 | 190 | 192.76 | 189.32 | 6154 |
| 1738963620 | 187.7 | 7.14 | 3.95 | 182.14 | 190 | 182.14 | 7299 |
| 1738877220 | 180.56 | 0.76 | 0.42 | 180.38 | 182 | 179.6 | 4262 |
| 1738790820 | 179.8 | 3.18 | 1.80 | 176.08 | 179.96 | 174.56 | 2648 |
| 1738704420 | 176.62 | -1.1 | -0.62 | 176.62 | 178.02 | 174.6 | 8626 |
| 1738618020 | 177.72 | -0.8 | -0.45 | 174 | 178.96 | 172.7 | 5679 |
| 1738358820 | 178.52 | -2 | -1.11 | 181.12 | 182.98 | 177.84 | 3904 |
| 1738272420 | 180.52 | 1.52 | 0.85 | 178.72 | 181.48 | 177.7 | 6652 |
| 1738186020 | 179 | -6.22 | -3.36 | 185.02 | 187.8 | 177.92 | 5876 |
| 1738099620 | 185.22 | 5.06 | 2.81 | 181.78 | 189.46 | 179.76 | 5587 |
| 1738013220 | 180.16 | 1.28 | 0.72 | 177 | 183.4 | 168.5 | 8758 |
| 1737754020 | 178.88 | -1.12 | -0.62 | 179.22 | 181.48 | 178.02 | 6751 |
| 1737667620 | 180 | 0 | 0.00 | 180.22 | 180.44 | 178.14 | 5327 |
| 1737581220 | 180 | 3.96 | 2.25 | 177.28 | 181.42 | 175.3 | 9333 |
| 1737494820 | 176.04 | 6.52 | 3.85 | 172.48 | 178.9 | 170.74 | 6910 |
| 1737408420 | 169.52 | -2.98 | -1.73 | 172.06 | 173.48 | 169.02 | 5293 |
| 1737149220 | 172.5 | 0.28 | 0.16 | 172.6 | 176.2 | 171.74 | 9054 |
| 1737062820 | 172.22 | 3.46 | 2.05 | 169.32 | 173.7 | 169.3 | 5497 |
| 1736976420 | 168.76 | 3.12 | 1.88 | 165.72 | 170.91999 | 165.12 | 5161 |
| 1736890020 | 165.63999 | 1.62 | 0.99 | 164.76 | 166 | 162.06 | 9664 |
| 1736803620 | 164.02 | -4.98 | -2.95 | 168 | 169 | 162.63999 | 10561 |
| 1736544420 | 169 | 3.7 | 2.24 | 166.06 | 170.96 | 165.06 | 10637 |
| 1736458020 | 165.3 | -2.42 | -1.44 | 167.84 | 167.97999 | 163.5 | 8950 |
| 1736371620 | 167.72 | -1.48 | -0.87 | 169 | 169.5 | 162.52 | 13416 |
| 1736285220 | 169.19999 | -3.36 | -1.95 | 172.48 | 172.78 | 167.18 | 7934 |
| 1736198820 | 172.56 | -5.3 | -2.98 | 178.48 | 178.5 | 170.3 | 8811 |
| 1735939620 | 177.86 | 1.86 | 1.06 | 175.98 | 179.46 | 175.38 | 4645 |
| 1735853220 | 176 | 0.42 | 0.24 | 177.04 | 179.98 | 174.66 | 8133 |
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
![Logo von EDU Coin [Open Campus] (EDUUSD).](/common/images/company/COIN_EDUUSD.png){kind=small}
