Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 1.65164218622 | 158.63 | 163.59 | 158.63 | 3784839 | 161.62279875 | CS |
| 4 | 10.13 | 6.70328215987 | 151.12 | 163.59 | 146.35 | 2704348 | 156.66116679 | CS |
| 12 | 27.46 | 20.5247028926 | 133.79 | 163.59 | 133.79 | 2388995 | 151.78769769 | CS |
| 26 | 35.17 | 27.8949873096 | 126.08 | 163.59 | 124.33 | 2585686 | 139.88430203 | CS |
| 52 | 64.95 | 67.445482866 | 96.3 | 163.59 | 95.01 | 2742971 | 124.51716689 | CS |
| 156 | 105.99 | 191.802388708 | 55.26 | 163.59 | 47.44 | 3360616 | 87.02352386 | CS |
| 260 | 17.35 | 12.0569840167 | 143.9 | 167.5 | 47.44 | 3114429 | 85.71209845 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782510000 | 161.25 | -0.94 | -0.58 | 162.1 | 162.75 | 160.47999 | 3453331 |
| 1782423600 | 162.19 | 0.02 | 0.01 | 162.32 | 163.3 | 161.79 | 3515482 |
| 1782337200 | 162.16999 | -0.98 | -0.60 | 163.05 | 163.59 | 160.99 | 3446519 |
| 1782250800 | 163.15 | 1.7 | 1.05 | 160.13 | 163.33 | 159.52 | 2917080 |
| 1782164400 | 161.44999 | 1.14 | 0.71 | 160.3 | 161.8 | 159.52 | 3104844 |
| 1781905200 | 160.31 | 2.34 | 1.48 | 158.63 | 160.52 | 158.63 | 5940271 |
| 1781818800 | 157.97 | -1.26 | -0.79 | 160 | 160.53 | 156.76 | 3201252 |
| 1781732400 | 159.22999 | -0.62 | -0.39 | 159.78 | 160.52 | 158.47 | 2586389 |
| 1781646000 | 159.85 | 0.7 | 0.44 | 159.85 | 160.8 | 159.05 | 3397704 |
| 1781559600 | 159.15 | 0.44 | 0.28 | 160 | 160.83 | 157.93 | 1082230 |
| 1781300400 | 158.71 | 2.65 | 1.70 | 156.85 | 159.25 | 156.85 | 1987824 |
| 1781214000 | 156.06 | 2.32 | 1.51 | 154.5 | 156.57 | 154.08 | 2289326 |
| 1781127600 | 153.74 | -0.79 | -0.51 | 154.06 | 155.76 | 153.46 | 2107267 |
| 1781041200 | 154.53 | 1.58 | 1.03 | 153.72 | 155.1 | 153.06 | 1421490 |
| 1780954800 | 152.94999 | 1.08 | 0.71 | 152.19999 | 154.03 | 152.19999 | 794757 |
| 1780695600 | 151.87 | 0.28 | 0.18 | 151 | 152.56 | 150.63 | 1908648 |
| 1780609200 | 151.59 | 2.32 | 1.55 | 149.75 | 152.19 | 149.72 | 2085881 |
| 1780522800 | 149.27 | -0.86 | -0.57 | 149.6 | 151 | 149.1 | 2158581 |
| 1780436400 | 150.13 | 3.43 | 2.34 | 146.5 | 150.29 | 146.35 | 1873224 |
| 1780350000 | 146.69999 | -3.79 | -2.52 | 148.05 | 148.65 | 146.56 | 2607716 |
| 1780090800 | 150.49 | -0.47 | -0.31 | 151.12 | 152 | 146.9 | 5660470 |
| 1780004400 | 150.96 | -8.58 | -5.38 | 160.5 | 160.5 | 150.32 | 4612057 |
| 1779918000 | 159.54 | -0.33 | -0.21 | 159.88 | 161 | 159.04 | 1257579 |
| 1779831600 | 159.87 | -0.89 | -0.55 | 160.21 | 161.41 | 158.8 | 1631138 |
| 1779745200 | 160.76 | 1.19 | 0.75 | 160.25 | 162.12 | 159.86 | 845099 |
| 1779486000 | 159.57 | 1.3 | 0.82 | 159.47999 | 160.36 | 159.1 | 1854319 |
| 1779399600 | 158.27 | 1.18 | 0.75 | 156.85 | 159.24 | 156.5 | 1468353 |
| 1779313200 | 157.09 | 2.67 | 1.73 | 155 | 157.66 | 154.99 | 1380239 |
| 1779226800 | 154.41999 | 1.08 | 0.70 | 153.96 | 154.94999 | 153.19 | 1481663 |
| 1778881200 | 153.34 | -0.33 | -0.21 | 152.59 | 153.66999 | 152.3 | 1446383 |
| 1778794800 | 153.66999 | 2.81 | 1.86 | 151.63 | 153.76 | 151.54 | 1379540 |
| 1778708400 | 150.86 | -2.03 | -1.33 | 152.11 | 153.68 | 150.46 | 1210403 |
| 1778622000 | 152.88999 | 1.12 | 0.74 | 152 | 152.94999 | 151.16999 | 2248794 |
| 1778535600 | 151.77 | 1.2 | 0.80 | 149.97 | 151.77 | 149.55 | 2024880 |
| 1778276400 | 150.57 | -0.39 | -0.26 | 151.62 | 152.44 | 149.77 | 1759179 |
| 1778190000 | 150.96 | -2.01 | -1.31 | 153.08 | 153.94 | 150.12 | 2086078 |
| 1778103600 | 152.97 | 3.02 | 2.01 | 151.91 | 154.25 | 151.88999 | 2532793 |
| 1778017200 | 149.94999 | 0.28 | 0.19 | 150.5 | 151.41999 | 149.91 | 1422695 |
| 1777930800 | 149.66999 | -2.83 | -1.86 | 152.05 | 152.27 | 149.59 | 2049608 |
| 1777671600 | 152.5 | 0.93 | 0.61 | 151.47999 | 153.71 | 150.74 | 1909916 |
| 1777585200 | 151.57 | 4.01 | 2.72 | 148 | 151.6 | 147.96 | 2902235 |
| 1777498800 | 147.56 | -2.32 | -1.55 | 149.85 | 150.13 | 146.94999 | 1708883 |
| 1777412400 | 149.88 | -0.74 | -0.49 | 150.19 | 151.22999 | 149.55 | 1623458 |
| 1777326000 | 150.62 | 0.78 | 0.52 | 149.08 | 151.06 | 149.07 | 3381208 |
| 1777066800 | 149.84 | 1.35 | 0.91 | 148.38999 | 150.1 | 148.02 | 2564549 |
| 1776980400 | 148.49 | -0.08 | -0.05 | 148.06 | 149.35 | 146.97 | 1705632 |
| 1776894000 | 148.57 | 0.09 | 0.06 | 149.25 | 149.6 | 148.34 | 1172662 |
| 1776807600 | 148.47999 | -1.91 | -1.27 | 150.4 | 150.96 | 148.28 | 3138021 |
| 1776721200 | 150.38999 | 0.96 | 0.64 | 149.5 | 150.63 | 149.4 | 2735243 |
| 1776462000 | 149.43 | 2.07 | 1.40 | 148 | 150.72 | 147.99 | 2677689 |
| 1776375600 | 147.36 | -0.04 | -0.03 | 147.4 | 147.65 | 146.66999 | 3017250 |
| 1776289200 | 147.4 | 1.33 | 0.91 | 146.19999 | 147.63999 | 146.19999 | 1708455 |
| 1776202800 | 146.07 | 1.67 | 1.16 | 144.33 | 146.22999 | 143.94999 | 1885752 |
| 1776116400 | 144.4 | 1.74 | 1.22 | 142 | 144.44 | 141.47 | 2828693 |
| 1775857200 | 142.66 | 1.07 | 0.76 | 141.8 | 143.49 | 141.8 | 2101024 |
| 1775770800 | 141.59 | 1.94 | 1.39 | 139.58 | 141.8 | 139.27 | 3428288 |
| 1775684400 | 139.65 | 3.07 | 2.25 | 139.69999 | 140.44999 | 138.54 | 3597395 |
| 1775598000 | 136.58 | 1.46 | 1.08 | 135.12 | 136.58 | 134.69 | 2259882 |
| 1775511600 | 135.12 | 1.16 | 0.87 | 133.79 | 135.26 | 133.79 | 5437710 |
| 1775166000 | 133.96 | 0.39 | 0.29 | 131.91999 | 134.18 | 131.62 | 1490011 |
| 1775079600 | 133.57 | 1.73 | 1.31 | 133 | 134.25 | 132.83 | 1361901 |
| 1774993200 | 131.84 | 3.97 | 3.10 | 129.44999 | 131.94999 | 128.75 | 3519092 |
| 1774906800 | 127.87 | -1.03 | -0.80 | 129.52 | 130.27 | 127.13 | 3379093 |
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
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
