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 | 3.25 | 1.23757663455 | 262.61 | 269.1 | 262.14 | 56105 | 266.67544461 | CS |
| 4 | 4.97 | 1.9050174403 | 260.89 | 269.1 | 248.48 | 62801 | 259.72720072 | CS |
| 12 | 3.7 | 1.4113518462 | 262.16 | 278.19 | 248.48 | 74355 | 264.37343437 | CS |
| 26 | 23.75 | 9.80959068192 | 242.11 | 278.19 | 229.68 | 80419 | 253.65179381 | CS |
| 52 | 40.96 | 18.2125389062 | 224.9 | 278.19 | 193.77 | 75781 | 235.47353544 | CS |
| 156 | 68.93 | 35.0022850759 | 196.93 | 278.19 | 145.76 | 75744 | 201.11039338 | CS |
| 260 | 133.51 | 100.876463921 | 132.35 | 278.19 | 83.36 | 78312 | 194.61657698 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738104000 | 267.43 | 0.23 | 0.09 | 267.54 | 268.75 | 266.44 | 56614 |
| 1738017600 | 267.2 | 1.27 | 0.48 | 266.3 | 268.37 | 265.23 | 45630 |
| 1737758400 | 265.93 | -0.33 | -0.12 | 266.39 | 267.5 | 264.56 | 56223 |
| 1737672000 | 266.26 | -0.54 | -0.20 | 265.86 | 269.1 | 265.27 | 73974 |
| 1737585600 | 266.8 | 4.61 | 1.76 | 262.61 | 267.18 | 262.14 | 48086 |
| 1737499200 | 262.19 | -1.81 | -0.69 | 265.99 | 267.35 | 261.5 | 95145 |
| 1737412800 | 264 | 0.36 | 0.14 | 264.85 | 268.14 | 262.2 | 63307 |
| 1737153600 | 263.64 | 4.42 | 1.71 | 265.48 | 265.48 | 260.89 | 63978 |
| 1737067200 | 259.22 | 1.69 | 0.66 | 258.86 | 259.99 | 257.22 | 49128 |
| 1736980800 | 257.52999 | 3.01 | 1.18 | 260.13 | 260.13 | 253.74 | 90887 |
| 1736894400 | 254.52 | 2.25 | 0.89 | 252.33 | 254.54 | 251.52 | 61561 |
| 1736808000 | 252.27 | 0.4 | 0.16 | 251.85 | 252.51 | 248.48 | 89368 |
| 1736548800 | 251.87 | -5.01 | -1.95 | 258.17 | 258.17 | 249.19 | 102029 |
| 1736462400 | 256.88 | 1.44 | 0.56 | 255.44 | 256.88 | 254.28 | 31926 |
| 1736376000 | 255.44 | -0.17 | -0.07 | 254.99 | 255.8 | 253.58 | 51369 |
| 1736289600 | 255.61 | -1.32 | -0.51 | 261.29 | 261.29 | 254 | 71781 |
| 1736203200 | 256.93 | -5.89 | -2.24 | 263.05 | 263.05 | 256.17 | 58145 |
| 1735944000 | 262.82 | 5.08 | 1.97 | 259.3 | 262.91 | 258.62 | 48292 |
| 1735857600 | 257.74 | -2.65 | -1.02 | 260.89 | 262.25 | 257.47 | 35779 |
| 1735684800 | 260.39 | -0.45 | -0.17 | 261.27 | 261.27 | 259 | 53510 |
| 1735598400 | 260.83999 | -4.14 | -1.56 | 262.76 | 262.76 | 259.58999 | 40642 |
| 1735339200 | 264.98 | -0.42 | -0.16 | 263.93 | 265.33999 | 263.12 | 82183 |
| 1735069200 | 265.39999 | 1.41 | 0.53 | 263.99 | 265.48 | 263.98 | 11283 |
| 1734993600 | 263.99 | -0.51 | -0.19 | 263.22 | 264.16 | 261.41 | 49431 |
| 1734734400 | 264.5 | 2.31 | 0.88 | 262.85 | 265.99 | 261.64999 | 299042 |
| 1734648000 | 262.19 | 0.11 | 0.04 | 261.58 | 263.87 | 260.70999 | 76585 |
| 1734561600 | 262.08 | -4.92 | -1.84 | 266.58999 | 267.87 | 261.88 | 65447 |
| 1734475200 | 267 | 0.04 | 0.01 | 266.54 | 268.07 | 265.68 | 107404 |
| 1734388800 | 266.95999 | -0.64 | -0.24 | 267.49 | 269.19 | 266.37 | 61834 |
| 1734129600 | 267.6 | -3.56 | -1.31 | 271.16 | 271.16 | 266.43 | 54546 |
| 1734043200 | 271.16 | 0.03 | 0.01 | 270.76 | 272.77 | 270 | 51976 |
| 1733956800 | 271.13 | 1.13 | 0.42 | 269.8 | 272 | 269.8 | 80923 |
| 1733870400 | 270 | -2.07 | -0.76 | 270.79 | 272.95 | 268.83999 | 53764 |
| 1733784000 | 272.07 | -0.15 | -0.06 | 271.61 | 273.33 | 270.85 | 65444 |
| 1733524800 | 272.22 | -0.38 | -0.14 | 273.69 | 275.22 | 271.12 | 45891 |
| 1733438400 | 272.6 | 0.58 | 0.21 | 271.01 | 274.3 | 270.18 | 58123 |
| 1733352000 | 272.02 | 2 | 0.74 | 272.08 | 272.70999 | 269.77 | 60457 |
| 1733265600 | 270.02 | -0.25 | -0.09 | 270.27 | 270.5 | 268.37 | 80548 |
| 1733179200 | 270.27 | -2.85 | -1.04 | 271.37 | 273.27 | 269.6 | 83936 |
| 1732920000 | 273.12 | -0.46 | -0.17 | 271.58999 | 273.58999 | 270.32 | 45114 |
| 1732833600 | 273.58 | 0.4 | 0.15 | 272.02999 | 278.19 | 269.8 | 70825 |
| 1732747200 | 273.18 | 0.38 | 0.14 | 273.76 | 274.77 | 272.24 | 66265 |
| 1732660800 | 272.8 | -2.44 | -0.89 | 275.22 | 275.93 | 272.73 | 68527 |
| 1732574400 | 275.24 | 6.38 | 2.37 | 268.02999 | 276.25 | 268.02999 | 197270 |
| 1732315200 | 268.86 | 0.81 | 0.30 | 267.58 | 270.12 | 267.43 | 53476 |
| 1732228800 | 268.05 | 4.76 | 1.81 | 263.29 | 268.81 | 263.29 | 118738 |
| 1732142400 | 263.29 | 3.26 | 1.25 | 260.02999 | 263.43 | 259.56 | 72419 |
| 1732056000 | 260.02999 | 2.18 | 0.85 | 257.52 | 261.01 | 255.66 | 59347 |
| 1731969600 | 257.85 | -4.25 | -1.62 | 264.14 | 264.14 | 256.70999 | 94392 |
| 1731710400 | 262.1 | 2.02 | 0.78 | 258.99 | 264.2 | 258.99 | 149228 |
| 1731624000 | 260.08 | -2.08 | -0.79 | 264.20999 | 264.20999 | 260.08 | 64424 |
| 1731537600 | 262.16 | 1.22 | 0.47 | 260.95999 | 263.23 | 260.95999 | 71486 |
| 1731451200 | 260.94 | 0.81 | 0.31 | 260.11 | 261.5 | 259.64 | 103336 |
| 1731364800 | 260.13 | -1.54 | -0.59 | 262.01 | 263.20999 | 259.11 | 69038 |
| 1731105600 | 261.67 | 1.73 | 0.67 | 259.94 | 262.37 | 259.94 | 61243 |
| 1731019200 | 259.94 | 0.4 | 0.15 | 260 | 261.25 | 259.17 | 68114 |
| 1730932800 | 259.54 | -0.57 | -0.22 | 262.16 | 263.43 | 254.65 | 128828 |
| 1730846400 | 260.11 | -1.56 | -0.60 | 260.88 | 262.48 | 259.81 | 65147 |
| 1730760000 | 261.67 | 0.39 | 0.15 | 260.89999 | 265.01 | 260.74 | 47069 |
| 1730497200 | 261.27999 | 3.48 | 1.35 | 258.01 | 261.89 | 258.01 | 58763 |
| 1730410800 | 257.8 | -3.95 | -1.51 | 260.3 | 261.16 | 257.31 | 104978 |
| 1730324400 | 261.75 | -3.63 | -1.37 | 263.51 | 266.07 | 261.58999 | 71632 |
| 1730238000 | 265.38 | 3.92 | 1.50 | 261.05 | 265.83999 | 260.64 | 132282 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
