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 | 0.08 | 0.486914181376 | 16.43 | 17.19 | 14.9 | 122065 | 16.02679147 | CS |
| 4 | -1.23 | -6.93348365276 | 17.74 | 17.74 | 14.7 | 238268 | 15.93300512 | CS |
| 12 | -0.1 | -0.602046959663 | 16.61 | 19.3 | 14.7 | 133427 | 16.52706458 | CS |
| 26 | -7.65 | -31.6639072848 | 24.16 | 28.39 | 14.7 | 112899 | 19.20248579 | CS |
| 52 | -1.65 | -9.0859030837 | 18.16 | 28.39 | 14.7 | 91250 | 19.97386635 | CS |
| 156 | -6.41 | -27.9668411867 | 22.92 | 28.39 | 12.62 | 69488 | 18.5004119 | CS |
| 260 | 8.97 | 118.965517241 | 7.54 | 29 | 7.37 | 76619 | 20.06369567 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741988400 | 16.51 | -0.31 | -1.84 | 17.07 | 17.19 | 16.41 | 78503 |
| 1741902000 | 16.82 | 0.67 | 4.15 | 16.329999 | 16.95 | 16.28 | 99802 |
| 1741815600 | 16.149999 | 0.31 | 1.96 | 15.83 | 16.18 | 15.67 | 79466 |
| 1741729200 | 15.84 | 0.71 | 4.69 | 15.48 | 15.96 | 15.41 | 128338 |
| 1741642800 | 15.13 | -1.58 | -9.46 | 16.6 | 16.71 | 14.9 | 172026 |
| 1741387200 | 16.71 | 0.38 | 2.33 | 16.43 | 17.14 | 16.41 | 130691 |
| 1741300800 | 16.329999 | 0.75 | 4.81 | 15.59 | 16.54 | 15.59 | 138953 |
| 1741214400 | 15.58 | 0.41 | 2.70 | 14.95 | 15.75 | 14.95 | 135337 |
| 1741128000 | 15.17 | -0.31 | -2.00 | 15.5 | 15.7 | 14.7 | 149489 |
| 1741041600 | 15.48 | -0.2 | -1.28 | 16.03 | 16.18 | 15.38 | 1300495 |
| 1740782400 | 15.68 | 0.23 | 1.49 | 15.15 | 15.7 | 14.94 | 203997 |
| 1740696000 | 15.45 | -0.55 | -3.44 | 15.79 | 15.92 | 15.43 | 151184 |
| 1740609600 | 16 | 0.28 | 1.78 | 15.71 | 16.2 | 15.69 | 108222 |
| 1740523200 | 15.72 | -0.31 | -1.93 | 15.9 | 15.9 | 15.3 | 124019 |
| 1740436800 | 16.03 | -0.04 | -0.25 | 16.28 | 16.28 | 15.54 | 133746 |
| 1740177600 | 16.07 | -1.19 | -6.89 | 17.05 | 17.05 | 16.059999 | 185447 |
| 1740091200 | 17.26 | 0.43 | 2.55 | 16.78 | 17.33 | 16.78 | 246957 |
| 1740004800 | 16.83 | 0.14 | 0.84 | 16.73 | 17.11 | 16.45 | 195719 |
| 1739918400 | 16.69 | 0.69 | 4.31 | 16.21 | 16.88 | 16.04 | 266994 |
| 1739572800 | 16 | -2.94 | -15.52 | 17.74 | 17.74 | 15.9 | 576215 |
| 1739486400 | 18.94 | 0.18 | 0.96 | 18.94 | 18.94 | 18.48 | 85456 |
| 1739400000 | 18.76 | 0.5 | 2.74 | 18.22 | 18.99 | 18.08 | 71043 |
| 1739313600 | 18.26 | -0.61 | -3.23 | 18.67 | 18.67 | 18.22 | 59307 |
| 1739227200 | 18.87 | 0.54 | 2.95 | 18.87 | 19.02 | 18.59 | 68089 |
| 1738968000 | 18.33 | -0.18 | -0.97 | 18.53 | 18.76 | 18.24 | 53725 |
| 1738881600 | 18.51 | -0.18 | -0.96 | 18.62 | 18.62 | 18.23 | 48132 |
| 1738795200 | 18.69 | 0.55 | 3.03 | 18.36 | 19.3 | 18.36 | 97935 |
| 1738708800 | 18.14 | -0.12 | -0.66 | 18.11 | 18.32 | 17.93 | 62714 |
| 1738622400 | 18.26 | 0.39 | 2.18 | 17.84 | 18.65 | 17.84 | 75450 |
| 1738363200 | 17.87 | -0.32 | -1.76 | 18.33 | 18.4 | 17.84 | 114015 |
| 1738276800 | 18.19 | 0.97 | 5.63 | 17.6 | 18.35 | 17.6 | 85334 |
| 1738190400 | 17.22 | 0.36 | 2.14 | 16.88 | 17.31 | 16.88 | 50869 |
| 1738104000 | 16.86 | 0.06 | 0.36 | 17 | 17.14 | 16.66 | 75389 |
| 1738017600 | 16.8 | -0.81 | -4.60 | 17.3 | 17.3 | 16.719999 | 82572 |
| 1737758400 | 17.61 | 0.05 | 0.28 | 17.83 | 18 | 17.42 | 87779 |
| 1737672000 | 17.56 | 0.03 | 0.17 | 17.34 | 17.63 | 17.05 | 80229 |
| 1737585600 | 17.53 | 0.05 | 0.29 | 17.62 | 17.71 | 17.04 | 84170 |
| 1737499200 | 17.48 | 0.2 | 1.16 | 17.26 | 17.48 | 17.11 | 94089 |
| 1737412800 | 17.28 | 0.07 | 0.41 | 17 | 17.44 | 17 | 11910 |
| 1737153600 | 17.21 | 0.26 | 1.53 | 16.92 | 17.23 | 16.719999 | 63715 |
| 1737067200 | 16.95 | -0.31 | -1.80 | 17.37 | 17.41 | 16.93 | 54422 |
| 1736980800 | 17.26 | -0.01 | -0.06 | 17.54 | 17.54 | 16.97 | 73283 |
| 1736894400 | 17.27 | 0.36 | 2.13 | 16.93 | 17.38 | 16.93 | 101393 |
| 1736808000 | 16.91 | -0.41 | -2.37 | 16.95 | 17.11 | 16.649999 | 97929 |
| 1736548800 | 17.32 | 0.06 | 0.35 | 17.34 | 17.64 | 17.2 | 115275 |
| 1736462400 | 17.26 | 0.09 | 0.52 | 17.07 | 17.46 | 17.07 | 21070 |
| 1736376000 | 17.17 | 0.39 | 2.32 | 16.95 | 17.23 | 16.6 | 136305 |
| 1736289600 | 16.78 | -0.01 | -0.06 | 16.99 | 17.37 | 16.629999 | 90757 |
| 1736203200 | 16.79 | -0.23 | -1.35 | 16.98 | 17.2 | 16.76 | 84032 |
| 1735944000 | 17.02 | -0.32 | -1.85 | 17.39 | 17.39 | 17.01 | 48493 |
| 1735857600 | 17.34 | 0.94 | 5.73 | 16.739999 | 17.56 | 16.739999 | 111585 |
| 1735684800 | 16.399999 | 0.24 | 1.49 | 16.07 | 16.53 | 16.07 | 73037 |
| 1735598400 | 16.16 | -0.58 | -3.46 | 16.51 | 16.51 | 15.66 | 104486 |
| 1735339200 | 16.739999 | -0.28 | -1.65 | 16.79 | 16.86 | 16.54 | 88154 |
| 1735069200 | 17.02 | 0.15 | 0.89 | 16.88 | 17.08 | 16.7 | 24611 |
| 1734993600 | 16.87 | -0.14 | -0.82 | 16.93 | 17.01 | 16.579999 | 90331 |
| 1734734400 | 17.01 | 0.37 | 2.22 | 16.61 | 17.41 | 16.61 | 177752 |
| 1734648000 | 16.64 | -0.41 | -2.40 | 17.03 | 17.18 | 16.489999 | 137047 |
| 1734561600 | 17.05 | -0.85 | -4.75 | 17.76 | 17.97 | 17.04 | 176587 |
| 1734475200 | 17.9 | -0.64 | -3.45 | 18.25 | 18.27 | 17.75 | 137539 |
| 1734388800 | 18.54 | -0.52 | -2.73 | 19.05 | 19.12 | 18.5 | 103498 |
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
