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 | 9.48 | 6.20500065454 | 152.78 | 171.27 | 151.73 | 2236682 | 161.2056005 | CS |
| 4 | -5.33 | -3.18038069097 | 167.59 | 171.27 | 146 | 2002093 | 156.55465086 | CS |
| 12 | -0.89 | -0.545510266626 | 163.15 | 187.2 | 129.01 | 2104021 | 155.92656111 | CS |
| 26 | -66.52 | -29.075968179 | 228.78 | 237.1 | 129.01 | 2019434 | 167.17664743 | CS |
| 52 | 4.71 | 2.98952713424 | 157.55 | 253.1 | 129.01 | 1820714 | 184.04048335 | CS |
| 156 | 76.89 | 90.0667681855 | 85.37 | 253.1 | 63.16 | 2423634 | 126.41567748 | CS |
| 260 | -1665.75 | -91.1236809427 | 1828.01 | 2228.73 | 33 | 2283225 | 123.28652176 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782855600 | 162.26 | -0.06 | -0.04 | 160.97 | 164.91999 | 160.1 | 1853104 |
| 1782769200 | 162.32 | -3.38 | -2.04 | 168.59 | 171.27 | 161.91999 | 3215413 |
| 1782510000 | 165.69999 | 7.31 | 4.62 | 158.9 | 167.16 | 158.52 | 2318373 |
| 1782423600 | 158.38999 | -4.2 | -2.58 | 162 | 164.38999 | 158.08 | 1566991 |
| 1782337200 | 162.59 | 9.38 | 6.12 | 152.8 | 162.94 | 152.19999 | 2457587 |
| 1782250800 | 153.21 | 0.24 | 0.16 | 152.78 | 156.19999 | 151.72999 | 1625045 |
| 1782164400 | 152.97 | 1.39 | 0.92 | 150.51 | 158 | 150.44 | 1593988 |
| 1781905200 | 151.58 | -2.16 | -1.40 | 151.87 | 153 | 150.75 | 4017237 |
| 1781818800 | 153.74 | 1.03 | 0.67 | 152.91999 | 154.94999 | 149.9 | 1563489 |
| 1781732400 | 152.71 | -5.78 | -3.65 | 157.84 | 159.99 | 152.22999 | 2556699 |
| 1781646000 | 158.49 | 1.22 | 0.78 | 157.01 | 160.36 | 156.25 | 1735756 |
| 1781559600 | 157.27 | 5.8 | 3.83 | 155 | 161.3 | 154.18 | 1742646 |
| 1781300400 | 151.47 | -2.75 | -1.78 | 154.19999 | 155 | 149.5 | 1926741 |
| 1781214000 | 154.22 | 3.29 | 2.18 | 150.19 | 154.34 | 146 | 1953103 |
| 1781127600 | 150.93 | -3.2 | -2.08 | 151.01 | 153.57 | 148.05 | 1587543 |
| 1781041200 | 154.13 | -0.52 | -0.34 | 154.63999 | 162.99 | 149.72999 | 1495943 |
| 1780954800 | 154.65 | 1.86 | 1.22 | 157.5 | 159.88 | 154.3 | 1821713 |
| 1780695600 | 152.79 | -8.75 | -5.42 | 158.91 | 161 | 151.06 | 1480712 |
| 1780609200 | 161.54 | 4.46 | 2.84 | 160.52 | 163.68 | 158.88 | 1201944 |
| 1780522800 | 157.08 | -4.87 | -3.01 | 159.87 | 160 | 156.3 | 1906230 |
| 1780436400 | 161.94999 | -9.72 | -5.66 | 167.59 | 168.3 | 159.86 | 2274708 |
| 1780350000 | 171.67 | 7.26 | 4.42 | 166.19 | 172.46 | 164.93 | 1948569 |
| 1780090800 | 164.41 | 6 | 3.79 | 159.88999 | 165.16 | 156.51 | 5533272 |
| 1780004400 | 158.41 | 10.94 | 7.42 | 147.28 | 158.78 | 147.28 | 3300965 |
| 1779918000 | 147.47 | 2.58 | 1.78 | 144.04 | 150.86 | 143.75 | 1592874 |
| 1779831600 | 144.88999 | 0.01 | 0.01 | 142.69 | 145.11 | 141.3 | 1170548 |
| 1779745200 | 144.88 | 2.38 | 1.67 | 144.83 | 145.66999 | 143.8 | 457130 |
| 1779486000 | 142.5 | -2.01 | -1.39 | 145.65 | 148.69 | 142.25 | 1515786 |
| 1779399600 | 144.51 | 0.19 | 0.13 | 142 | 146.6 | 140.12 | 2074945 |
| 1779313200 | 144.32 | 5.31 | 3.82 | 137.79 | 144.49 | 136.54 | 2033099 |
| 1779226800 | 139.01 | 1.07 | 0.78 | 141.74 | 144.34 | 138.51 | 2368334 |
| 1778881200 | 137.94 | 4.25 | 3.18 | 133 | 139.33 | 132.24 | 1871733 |
| 1778794800 | 133.69 | 2.98 | 2.28 | 131.06 | 134.41999 | 129.01 | 2064542 |
| 1778708400 | 130.71 | -6.16 | -4.50 | 135.59 | 135.59 | 129.63999 | 3344358 |
| 1778622000 | 136.87 | -3.41 | -2.43 | 140.35 | 141.44999 | 135.15 | 2326792 |
| 1778535600 | 140.28 | -10.4 | -6.90 | 147 | 148.01 | 140.09 | 3215818 |
| 1778276400 | 150.68 | -1.89 | -1.24 | 152 | 152.85 | 146.99 | 2422131 |
| 1778190000 | 152.57 | 8.3 | 5.75 | 145.93 | 152.8 | 145.68 | 2887944 |
| 1778103600 | 144.27 | -2.01 | -1.37 | 149.44 | 149.5 | 142.22 | 3866362 |
| 1778017200 | 146.28 | -27.09 | -15.63 | 157.65 | 161.97999 | 143.85 | 5221038 |
| 1777930800 | 173.37 | -0.11 | -0.06 | 173.01 | 176.13 | 170.35 | 1299303 |
| 1777671600 | 173.48 | 8.6 | 5.22 | 167.44999 | 173.84 | 166.88 | 1349014 |
| 1777585200 | 164.88 | -1.18 | -0.71 | 166.03 | 167.27 | 161.46 | 1610288 |
| 1777498800 | 166.06 | -1.11 | -0.66 | 166.5 | 166.99 | 163.5 | 1286347 |
| 1777412400 | 167.16999 | -2.32 | -1.37 | 168 | 174 | 166.91 | 1163690 |
| 1777326000 | 169.49 | -2.39 | -1.39 | 169.18 | 171.58 | 167.51 | 1578821 |
| 1777066800 | 171.88 | 1.61 | 0.95 | 171.1 | 172.85 | 166.54 | 1177115 |
| 1776980400 | 170.27 | -10.35 | -5.73 | 177.92 | 178 | 167 | 1573584 |
| 1776894000 | 180.62 | 1.43 | 0.80 | 181.89 | 182.18 | 179.31 | 958437 |
| 1776807600 | 179.19 | -5.34 | -2.89 | 185.58 | 187.2 | 178.88 | 1448230 |
| 1776721200 | 184.53 | 5.04 | 2.81 | 177.87 | 184.6 | 177.17 | 1289862 |
| 1776462000 | 179.49 | 5.37 | 3.08 | 178 | 182.08 | 177.89 | 1583178 |
| 1776375600 | 174.12 | -1.07 | -0.61 | 178.33 | 179.19 | 172.56 | 1231938 |
| 1776289200 | 175.19 | 13.16 | 8.12 | 164.22 | 175.19 | 162.96 | 2519425 |
| 1776202800 | 162.03 | 3.39 | 2.14 | 161 | 163.88999 | 159.25 | 2538681 |
| 1776116400 | 158.63999 | 5.09 | 3.31 | 152.16 | 159.69 | 151.49 | 2103239 |
| 1775857200 | 153.55 | -1.88 | -1.21 | 156.18 | 157.03 | 150.63999 | 2713857 |
| 1775770800 | 155.43 | -10.84 | -6.52 | 166.55 | 166.55 | 154.72 | 2725699 |
| 1775684400 | 166.27 | 3.29 | 2.02 | 171.91 | 175.29 | 165.72999 | 1725179 |
| 1775598000 | 162.97999 | -2.39 | -1.45 | 163.15 | 164 | 158.09 | 3003267 |
| 1775511600 | 165.37 | 0.79 | 0.48 | 164.57 | 168.12 | 163.1 | 1304968 |
| 1775166000 | 164.58 | -0.12 | -0.07 | 159.97999 | 166.51 | 155.91999 | 1515609 |
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
