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 | 6.09 | 5.84284754869 | 104.23 | 110.89 | 102.98 | 122281 | 106.52713453 | CS |
| 4 | 0.4 | 0.363901018923 | 109.92 | 112.86 | 102.98 | 118018 | 108.0894141 | CS |
| 12 | 5.65 | 5.39791726378 | 104.67 | 117.42 | 102.98 | 111592 | 110.23361767 | CS |
| 26 | -2.85 | -2.51833524786 | 113.17 | 119.77 | 95.5 | 115699 | 107.81443132 | CS |
| 52 | -2.14 | -1.90289880847 | 112.46 | 131.21 | 95.5 | 99907 | 110.95899576 | CS |
| 156 | 37.54 | 51.5801044243 | 72.78 | 131.21 | 72.23 | 116561 | 101.27655528 | CS |
| 260 | 19.82 | 21.9005524862 | 90.5 | 131.21 | 58.71 | 134396 | 88.63926545 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783114800 | 110.32 | 1.35 | 1.24 | 108.97 | 110.89 | 108.97 | 38431 |
| 1783028400 | 108.97 | 2.91 | 2.74 | 107.12 | 109.39 | 107.09 | 200373 |
| 1782855600 | 106.06 | 2.32 | 2.24 | 106.47 | 106.91 | 104.22 | 97125 |
| 1782769200 | 103.74 | -0.8 | -0.77 | 104.54 | 104.8 | 102.98 | 79159 |
| 1782510000 | 104.54 | -0.21 | -0.20 | 104.23 | 105.31 | 103.93 | 112467 |
| 1782423600 | 104.75 | 0.77 | 0.74 | 106.57 | 107 | 104 | 86214 |
| 1782337200 | 103.98 | -1.42 | -1.35 | 105.46 | 106.33 | 103.85 | 137043 |
| 1782250800 | 105.4 | -3.03 | -2.79 | 108.03 | 108.2 | 105.19 | 121422 |
| 1782164400 | 108.43 | -0.98 | -0.90 | 108.55 | 110.66 | 108.3 | 39238 |
| 1781905200 | 109.41 | -1.68 | -1.51 | 111.13 | 111.13 | 109.02 | 379610 |
| 1781818800 | 111.09 | 0.01 | 0.01 | 111.94 | 111.94 | 110.95 | 83888 |
| 1781732400 | 111.08 | 0.2 | 0.18 | 110.18 | 112.86 | 110.11 | 111228 |
| 1781646000 | 110.88 | -0.08 | -0.07 | 110.5 | 112.49 | 110.5 | 80571 |
| 1781559600 | 110.96 | 0.33 | 0.30 | 108.6 | 112.85 | 108.6 | 71452 |
| 1781300400 | 110.63 | 3.08 | 2.86 | 107.16 | 111.22 | 107.16 | 108904 |
| 1781214000 | 107.55 | -0.04 | -0.04 | 107.37 | 108.78 | 106.5 | 145198 |
| 1781127600 | 107.59 | -2.31 | -2.10 | 109.88 | 110.1 | 107.39 | 83930 |
| 1781041200 | 109.9 | 1.85 | 1.71 | 108.4 | 110.48 | 107.68 | 73959 |
| 1780954800 | 108.05 | -0.89 | -0.82 | 109 | 109.63 | 107.89 | 82773 |
| 1780695600 | 108.94 | -1.11 | -1.01 | 109.92 | 111.37 | 107.37 | 147796 |
| 1780609200 | 110.05 | 2.64 | 2.46 | 107.49 | 110.75 | 107.49 | 112464 |
| 1780522800 | 107.41 | -2.87 | -2.60 | 109.1 | 109.1 | 105.48 | 144171 |
| 1780436400 | 110.28 | -0.91 | -0.82 | 110.27 | 111.03 | 109.7 | 145548 |
| 1780350000 | 111.19 | 1.11 | 1.01 | 110.77 | 111.46 | 108.92 | 109274 |
| 1780090800 | 110.08 | 1.29 | 1.19 | 109.52 | 111.71 | 109.18 | 170856 |
| 1780004400 | 108.79 | 0.5 | 0.46 | 108.5 | 111.43 | 108.5 | 109292 |
| 1779918000 | 108.29 | 1.96 | 1.84 | 106.27 | 108.79 | 105.82 | 122214 |
| 1779831600 | 106.33 | 0.56 | 0.53 | 105.95 | 106.37 | 105.13 | 65604 |
| 1779745200 | 105.77 | 0.72 | 0.69 | 105.23 | 107.41 | 105 | 29213 |
| 1779486000 | 105.05 | -1.34 | -1.26 | 106.13 | 106.95 | 104.71 | 96823 |
| 1779399600 | 106.39 | -0.34 | -0.32 | 106.07 | 106.98 | 104.8 | 90823 |
| 1779313200 | 106.73 | 2.79 | 2.68 | 103.91 | 107.72 | 103.8 | 111772 |
| 1779226800 | 103.94 | -4.81 | -4.42 | 109.64 | 109.64 | 103.55 | 161501 |
| 1778881200 | 108.75 | -4.19 | -3.71 | 113.22 | 113.22 | 106.85 | 169634 |
| 1778794800 | 112.94 | 2.35 | 2.12 | 111.13 | 113.47 | 111 | 99251 |
| 1778708400 | 110.59 | -3.34 | -2.93 | 114.29 | 114.29 | 110.43 | 93317 |
| 1778622000 | 113.93 | 0.46 | 0.41 | 113.45 | 114.07 | 112.3 | 93866 |
| 1778535600 | 113.47 | -2.18 | -1.88 | 116.06 | 116.06 | 113.25 | 112412 |
| 1778276400 | 115.65 | -0.99 | -0.85 | 116.46 | 116.46 | 114.56 | 109958 |
| 1778190000 | 116.64 | 1.65 | 1.43 | 115.06 | 117 | 115.06 | 122159 |
| 1778103600 | 114.99 | -1.41 | -1.21 | 117 | 117.14 | 114.97 | 121527 |
| 1778017200 | 116.4 | 2.38 | 2.09 | 114.15 | 116.82 | 113.94 | 160640 |
| 1777930800 | 114.02 | -1.56 | -1.35 | 115.58 | 116 | 113.54 | 75902 |
| 1777671600 | 115.58 | 1.13 | 0.99 | 115 | 116 | 113.82 | 91317 |
| 1777585200 | 114.45 | 2.21 | 1.97 | 112.25 | 114.94 | 112.25 | 69777 |
| 1777498800 | 112.24 | -1.04 | -0.92 | 112.31 | 113.19 | 112 | 122947 |
| 1777412400 | 113.28 | 0.55 | 0.49 | 112.96 | 114.74 | 112.62 | 81978 |
| 1777326000 | 112.73 | -3.98 | -3.41 | 116.58 | 117.23 | 112.73 | 120368 |
| 1777066800 | 116.71 | -0.03 | -0.03 | 116.96 | 117.42 | 116.4 | 57369 |
| 1776980400 | 116.74 | 0.72 | 0.62 | 116.28 | 116.85 | 115.23 | 122448 |
| 1776894000 | 116.02 | 0.75 | 0.65 | 116.62 | 116.98 | 115.71 | 50839 |
| 1776807600 | 115.27 | -0.07 | -0.06 | 115.59 | 117.04 | 114.9 | 72492 |
| 1776721200 | 115.34 | -1.08 | -0.93 | 115.63 | 117.04 | 114.21 | 94051 |
| 1776462000 | 116.42 | 3.33 | 2.94 | 113.42 | 117.25 | 113.42 | 127879 |
| 1776375600 | 113.09 | -0.37 | -0.33 | 114.01 | 115.11 | 112.32 | 85023 |
| 1776289200 | 113.46 | 4.25 | 3.89 | 109.38 | 113.53 | 106.26 | 116986 |
| 1776202800 | 109.21 | 1.31 | 1.21 | 107.84 | 110.2 | 107.84 | 81339 |
| 1776116400 | 107.9 | 2.18 | 2.06 | 104.95 | 108.75 | 104.95 | 168168 |
| 1775857200 | 105.72 | 0.9 | 0.86 | 104.67 | 105.85 | 104.24 | 138766 |
| 1775770800 | 104.82 | 1.65 | 1.60 | 102.81 | 105.24 | 102.28 | 90113 |
| 1775684400 | 103.17 | 1.52 | 1.50 | 104.8 | 105.69 | 102.64 | 111814 |
| 1775598000 | 101.65 | -1.48 | -1.44 | 102.01 | 102.88 | 100.96 | 55695 |
| 1775511600 | 103.13 | -0.71 | -0.68 | 103.32 | 104.53 | 102.69 | 103847 |
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
