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 | -0.92 | -1.63701067616 | 56.2 | 56.51 | 55.18 | 41828 | 56.28635069 | CS |
| 4 | -4.65 | -7.7590522276 | 59.93 | 61.09 | 55.18 | 69828 | 57.77460824 | CS |
| 12 | 2.03 | 3.81220657277 | 53.25 | 61.09 | 49.71 | 77157 | 57.04891474 | CS |
| 26 | 4.64 | 9.16271721959 | 50.64 | 61.09 | 49.55 | 74933 | 55.54938571 | CS |
| 52 | 13.33 | 31.7759237187 | 41.95 | 61.09 | 40.02 | 74360 | 51.82038307 | CS |
| 156 | -14.9 | -21.2311199772 | 70.18 | 71.4 | 35.29 | 84936 | 50.04549458 | CS |
| 260 | 16.71 | 43.3238268084 | 38.57 | 72.33 | 33.43 | 93030 | 50.93455675 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735598400 | 55.28 | -1.07 | -1.90 | 56.35 | 56.36 | 55.18 | 61279 |
| 1735339200 | 56.35 | 0.01 | 0.02 | 56.07 | 56.51 | 55.93 | 89951 |
| 1735069200 | 56.34 | 0.29 | 0.52 | 56.05 | 56.34 | 55.94 | 9217 |
| 1734993600 | 56.05 | -0.16 | -0.28 | 56.2 | 56.2 | 55.73 | 26316 |
| 1734734400 | 56.21 | 0.28 | 0.50 | 55.9 | 56.61 | 55.52 | 60354 |
| 1734648000 | 55.93 | 0.02 | 0.04 | 56.3 | 56.68 | 55.85 | 61933 |
| 1734561600 | 55.91 | -0.99 | -1.74 | 57.19 | 57.19 | 55.85 | 56717 |
| 1734475200 | 56.9 | 0.14 | 0.25 | 56.32 | 57 | 56.24 | 105230 |
| 1734388800 | 56.76 | -0.26 | -0.46 | 56.86 | 57.3 | 56.52 | 57375 |
| 1734129600 | 57.02 | -0.93 | -1.60 | 57.95 | 58.11 | 56.93 | 57464 |
| 1734043200 | 57.95 | 0.13 | 0.22 | 57.51 | 58.01 | 57.5 | 59957 |
| 1733956800 | 57.82 | 0.58 | 1.01 | 57.24 | 58.24 | 57.13 | 67332 |
| 1733870400 | 57.24 | -0.45 | -0.78 | 57.49 | 57.78 | 57.03 | 145918 |
| 1733784000 | 57.69 | -1.19 | -2.02 | 59.14 | 59.14 | 57.69 | 41752 |
| 1733524800 | 58.88 | -0.32 | -0.54 | 59.23 | 59.69 | 58.66 | 45284 |
| 1733438400 | 59.2 | -1.6 | -2.63 | 60.82 | 61.09 | 59.17 | 133408 |
| 1733352000 | 60.8 | 1.11 | 1.86 | 59.79 | 60.96 | 59.54 | 45430 |
| 1733265600 | 59.69 | -0.13 | -0.22 | 59.58 | 59.88 | 58.99 | 78518 |
| 1733179200 | 59.82 | 0.3 | 0.50 | 59.93 | 60.51 | 59.41 | 114750 |
| 1732920000 | 59.52 | 0 | 0.00 | 58.64 | 59.66 | 58.64 | 41699 |
| 1732833600 | 59.52 | -0.52 | -0.87 | 59.76 | 60.19 | 59.41 | 15526 |
| 1732747200 | 60.04 | 0.76 | 1.28 | 59.19 | 60.09 | 58.61 | 85236 |
| 1732660800 | 59.28 | -0.34 | -0.57 | 59.44 | 59.9 | 58.85 | 149729 |
| 1732574400 | 59.62 | 1.87 | 3.24 | 57.67 | 59.62 | 57.63 | 547130 |
| 1732315200 | 57.75 | 0.43 | 0.75 | 57.31 | 57.87 | 56.91 | 93118 |
| 1732228800 | 57.32 | -0.14 | -0.24 | 57.45 | 57.76 | 56.7 | 91583 |
| 1732142400 | 57.46 | 0.8 | 1.41 | 56.66 | 57.6 | 56.36 | 81218 |
| 1732056000 | 56.66 | 0.69 | 1.23 | 55.28 | 56.73 | 55.28 | 78195 |
| 1731969600 | 55.97 | -0.25 | -0.44 | 56.22 | 56.48 | 55.62 | 69690 |
| 1731710400 | 56.22 | -0.88 | -1.54 | 56.24 | 56.86 | 55.54 | 76162 |
| 1731624000 | 57.1 | -0.63 | -1.09 | 57.73 | 58.27 | 56.9 | 150916 |
| 1731537600 | 57.73 | 0.26 | 0.45 | 57.21 | 58.48 | 56.85 | 96180 |
| 1731451200 | 57.47 | -0.41 | -0.71 | 57.42 | 57.98 | 57.06 | 90842 |
| 1731364800 | 57.88 | 1.27 | 2.24 | 56.64 | 58.07 | 56.41 | 98605 |
| 1731105600 | 56.61 | 2.49 | 4.60 | 50.17 | 57.22 | 49.71 | 321719 |
| 1731019200 | 54.12 | -0.54 | -0.99 | 54.66 | 55.12 | 53.85 | 83686 |
| 1730932800 | 54.66 | 1.02 | 1.90 | 53.92 | 54.89 | 53.14 | 100062 |
| 1730846400 | 53.64 | 0.43 | 0.81 | 53.28 | 53.64 | 52.96 | 68192 |
| 1730760000 | 53.21 | 0.46 | 0.87 | 52.75 | 53.22 | 52.56 | 30226 |
| 1730497200 | 52.75 | 0.07 | 0.13 | 53.02 | 53.06 | 52.21 | 43694 |
| 1730410800 | 52.68 | -0.91 | -1.70 | 53.46 | 53.59 | 52.54 | 40643 |
| 1730324400 | 53.59 | -0.16 | -0.30 | 53.75 | 53.98 | 53.36 | 50624 |
| 1730238000 | 53.75 | -0.14 | -0.26 | 54.12 | 54.12 | 52.97 | 43412 |
| 1730151600 | 53.89 | -0.26 | -0.48 | 54.37 | 54.58 | 53.72 | 32198 |
| 1729892400 | 54.15 | 0.1 | 0.19 | 54.455 | 54.46 | 54.01 | 40895 |
| 1729806000 | 54.05 | 0.31 | 0.58 | 53.66 | 54.17 | 53.38 | 66987 |
| 1729719600 | 53.74 | -0.43 | -0.79 | 54.17 | 54.2 | 53.35 | 30893 |
| 1729633200 | 54.17 | 0.1 | 0.18 | 54.5 | 54.66 | 54.06 | 25445 |
| 1729546800 | 54.07 | -0.67 | -1.22 | 54.62 | 54.88 | 53.66 | 27499 |
| 1729287600 | 54.74 | -0.07 | -0.13 | 54.87 | 54.93 | 54.55 | 29176 |
| 1729201200 | 54.81 | 0.17 | 0.31 | 54.76 | 54.96 | 54.56 | 50279 |
| 1729114800 | 54.64 | -0.11 | -0.20 | 54.97 | 55.27 | 54.23 | 56128 |
| 1729028400 | 54.75 | 0.11 | 0.20 | 54.85 | 55.3 | 54.49 | 41554 |
| 1728682800 | 54.64 | 1.38 | 2.59 | 53.24 | 54.7 | 53 | 25299 |
| 1728596400 | 53.26 | 0.58 | 1.10 | 53.29 | 53.64 | 53.05 | 28518 |
| 1728510000 | 52.68 | 0 | 0.00 | 52.68 | 52.68 | 52.68 | 0 |
| 1728423600 | 52.68 | 0.38 | 0.73 | 52.32 | 52.81 | 52.21 | 20448 |
| 1728337200 | 52.3 | -1.03 | -1.93 | 53.25 | 53.25 | 51.25 | 40499 |
| 1728078000 | 53.33 | -0.28 | -0.52 | 53.83 | 53.83 | 53.28 | 21623 |
| 1727991600 | 53.61 | -1 | -1.83 | 54.71 | 54.75 | 53.01 | 70254 |
| 1727905200 | 54.61 | 0.77 | 1.43 | 53.9 | 54.62 | 52.71 | 39303 |
| 1727818800 | 53.84 | -1.05 | -1.91 | 54.77 | 54.77 | 53.56 | 44485 |
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
