Masterflex SE Historische Daten - MZX | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Masterflex SE (MZX)

9,78

-0,02

( -0,20% )

Aktualisiert: 13:17:25

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.1199999	1.24223498965	9.66	9.98	9.56	1873	9.58367752	DE
4	0.5	5.38793109254	9.2799999	9.98	9.08	1557	9.51881498	DE
12	0.8799999	9.88763932584	8.9	9.98	8.1	2938	8.82194714	DE
26	-0.8200001	-7.73585	10.6	11.45	8.1	3491	9.35425095	DE
52	1.0999999	12.6728099078	8.68	11.9	7.64	3600	9.40696088	DE
156	3.9799999	68.620687931	5.8	12.7	5.42	3783	9.0465031	DE
260	4.9399999	102.066113636	4.84	12.7	3.12	4336	7.46103261	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737581220	9.58	-0.34	-3.43	9.6999999	9.6999999	9.58	431
1737494820	9.92	0.02	0.20	9.8	9.92	9.8	120
1737408420	9.9	0.12	1.23	9.82	9.9	9.58	173
1737149220	9.7799999	0.22	2.30	9.72	9.9	9.72	505
1737062820	9.56	-0.1	-1.04	9.66	9.8	9.56	8136
1736976420	9.66	0.26	2.77	9.66	9.66	9.5399999	666
1736890020	9.4	-0.08	-0.84	9.4	9.4	9.4	87
1736803620	9.48	-0.14	-1.46	9.4	9.48	9.2799999	1881
1736544420	9.6199999	0.2	2.12	9.6199999	9.6199999	9.42	618
1736458020	9.42	-0.2	-2.08	9.38	9.6199999	9.38	1654
1736371620	9.6199999	-0.02	-0.21	9.5	9.66	9.3	865
1736285220	9.64	0.14	1.47	9.5	9.74	9.4	2628
1736198820	9.5	0.16	1.71	9.36	9.5	9.3	4214
1735939620	9.34	0.06	0.65	9.2799999	9.34	9.26	3067
1735853220	9.2799999	-0.06	-0.64	9.2799999	9.34	9.1199999	696
1735594020	9.34	0	0.00	9.16	9.34	9.1199999	294
1735334820	9.34	0.28	3.09	9.2799999	9.34	9.08	429
1734989220	9.06	0.02	0.22	8.94	9.2799999	8.94	293
1734730020	9.0399999	-0.18	-1.95	9.2799999	9.2799999	9.0399999	204
1734643620	9.22	0.1	1.10	9.1199999	9.22	8.4	1864
1734557220	9.1199999	-0.12	-1.30	9.24	9.24	9.1199999	1900
1734470820	9.24	-0.12	-1.28	9.44	9.44	9.24	374
1734384420	9.36	0.26	2.86	8.86	9.36	8.8	10321
1734125220	9.1	0.4	4.60	8.58	9.1	8.58	2808
1734038820	8.6999999	0.1	1.16	8.6199999	9	8.56	3980
1733952420	8.6	-0.08	-0.92	8.52	8.6	8.52	3683
1733866020	8.68	0.28	3.33	8.3	8.68	8.3	4347
1733779620	8.4	0.06	0.72	8.1199999	8.42	8.1199999	12660
1733520420	8.34	0	0.00	8.34	8.34	8.18	1615
1733434020	8.34	-0.04	-0.48	8.1	8.34	8.1	6806
1733347620	8.38	0.1	1.21	8.26	8.5	8.26	5483
1733261220	8.2799999	-0.18	-2.13	8.88	8.88	8.2799999	8587
1733174820	8.46	0	0.00	8.66	8.66	8.46	1414
1732915620	8.46	-0.34	-3.86	8.7799999	8.7799999	8.46	856
1732829220	8.8	0.2	2.33	8.56	8.8	8.56	1120
1732742820	8.6	0.14	1.65	8.76	8.7799999	8.6	2150
1732656420	8.46	-0.32	-3.64	8.8	8.84	8.46	4353
1732570020	8.7799999	0.38	4.52	8.22	9.08	8.22	633
1732310820	8.4	0.08	0.96	8.44	8.64	8.38	5336
1732224420	8.32	-0.2	-2.35	8.52	8.52	8.32	1863
1732138020	8.52	0	0.00	8.68	8.68	8.5	3748
1732051620	8.52	-0.1	-1.16	8.52	8.66	8.52	996
1731965220	8.6199999	0.06	0.70	8.7799999	8.7799999	8.5	4698
1731705960	8.56	-0.14	-1.61	8.86	8.86	8.5399999	3602
1731619560	8.6999999	-0.4	-4.40	8.92	8.92	8.6199999	9435
1731533160	9.1	0	0.00	8.9	9.1	8.9	861
1731446820	9.1	0.1	1.11	9.02	9.1	8.9	2229
1731360420	9	-0.02	-0.22	9.1	9.1	9	2107
1731101220	9.02	0.02	0.22	9.1	9.1	8.92	1550
1731014760	9	0.04	0.45	8.96	9	8.76	4940
1730928360	8.96	0.42	4.92	8.68	9.0399999	8.68	9785
1730841960	8.5399999	-0.1	-1.16	8.58	8.74	8.52	2482
1730755560	8.64	-0.22	-2.48	8.94	8.94	8.64	3059
1730496360	8.86	0	0.00	9.08	9.08	8.86	858
1730409960	8.86	-0.06	-0.67	8.9	8.94	8.86	2146
1730323560	8.92	0.08	0.90	8.84	9.06	8.74	2484
1730237160	8.84	0.08	0.91	8.74	8.88	8.74	2885
1730150760	8.76	0.16	1.86	8.64	8.82	8.64	3385
1729888020	8.6	-0.2	-2.27	8.6999999	8.9	8.6	4095
1729801560	8.8	0.34	4.02	8.5	8.82	8.5	6031
1729715160	8.46	-0.44	-4.94	9.1	9.1	8.46	9056

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen