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 | -4.06 | -3.53350739774 | 114.9 | 115.68 | 109.644 | 44201 | 113.42619532 | DR |
| 4 | -6.87 | -5.83637753802 | 117.71 | 121.21 | 109.644 | 51835 | 117.15879069 | DR |
| 12 | -16.44 | -12.9164047769 | 127.28 | 134.39 | 109.644 | 75037 | 121.83952737 | DR |
| 26 | -11.77 | -9.59954326727 | 122.61 | 134.39 | 109.644 | 81666 | 122.12769247 | DR |
| 52 | 9.52 | 9.39597315436 | 101.32 | 134.39 | 88.03 | 62705 | 115.3971321 | DR |
| 156 | -46.53 | -29.5672618669 | 157.37 | 157.89 | 45.48 | 103017 | 92.70646835 | DR |
| 260 | -40.57 | -26.7947955881 | 151.41 | 199.44 | 45.48 | 84763 | 108.58928597 | DR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732141740 | 113.13 | 0.19 | 0.17 | 113.18 | 113.26 | 111.59 | 35333 |
| 1732054800 | 112.94 | -0.58 | -0.51 | 111.5 | 113.18 | 111.2838 | 40585 |
| 1731968640 | 113.52 | 0.33 | 0.29 | 112.67 | 114.3 | 112.63 | 53501 |
| 1731709260 | 113.19 | -1.06 | -0.93 | 114.52 | 114.58 | 112.95 | 47426 |
| 1731622800 | 114.25 | -0.08 | -0.07 | 114.9 | 115.68 | 114.24 | 44162 |
| 1731536760 | 114.33 | -1.62 | -1.40 | 114.72 | 115.2 | 113.35 | 47950 |
| 1731450480 | 115.95 | -2.59 | -2.18 | 116.64 | 116.76 | 114.648 | 34775 |
| 1731363600 | 118.54 | 1.14 | 0.97 | 119.47 | 119.91 | 118.19 | 30452 |
| 1731104400 | 117.4 | -3.06 | -2.54 | 117.86 | 118.04 | 116.56 | 42890 |
| 1731018540 | 120.46 | 5.84 | 5.10 | 120.36 | 121.12 | 119.79 | 42972 |
| 1730931600 | 114.62 | -5.89 | -4.89 | 114.45 | 115.595 | 113.55 | 32809 |
| 1730845680 | 120.51 | 0.62 | 0.52 | 119.75 | 121.1 | 119.71 | 76639 |
| 1730759160 | 119.89 | -1.21 | -1.00 | 119.96 | 120.57 | 119.52 | 30765 |
| 1730496420 | 121.1 | 1.56 | 1.31 | 119.98 | 121.21 | 119.88 | 29155 |
| 1730409780 | 119.54 | -0.51 | -0.42 | 118.84 | 119.55 | 117.05 | 31828 |
| 1730323500 | 120.05 | 0.59 | 0.49 | 119.02 | 120.35 | 118.81 | 60790 |
| 1730237280 | 119.46 | 4.14 | 3.59 | 117.22 | 120.17 | 116.845 | 183071 |
| 1730150880 | 115.32 | -1.57 | -1.34 | 115.79 | 116.545 | 115.1 | 121397 |
| 1729891500 | 116.89 | 0.01 | 0.01 | 117.08 | 117.94 | 116.5254 | 25907 |
| 1729805160 | 116.88 | 0.87 | 0.75 | 117.71 | 117.97 | 116.125 | 24293 |
| 1729718940 | 116.01 | -2.92 | -2.46 | 117.34 | 117.72 | 115.87 | 34675 |
| 1729632300 | 118.93 | -1.49 | -1.24 | 118.92 | 120.75 | 118.5953 | 31245 |
| 1729545600 | 120.42 | -3.34 | -2.70 | 122.1 | 122.1 | 119.81 | 48404 |
| 1729286400 | 123.76 | 1.43 | 1.17 | 124.54 | 124.63 | 123.35 | 66513 |
| 1729200000 | 122.33 | 1.05 | 0.87 | 122.65 | 123.95 | 121.4 | 616788 |
| 1729113960 | 121.28 | -8.36 | -6.45 | 124.82 | 125.12 | 120.66 | 1069172 |
| 1729027680 | 129.63999 | 0.19 | 0.15 | 130.56 | 134.38999 | 128.79 | 309272 |
| 1728941220 | 129.44999 | 1.38 | 1.08 | 129 | 129.85 | 128.56 | 26544 |
| 1728681900 | 128.07 | 0.56 | 0.44 | 128.4 | 128.4 | 126.96 | 16937 |
| 1728595560 | 127.51 | -2.04 | -1.57 | 128.43 | 128.43 | 126.3 | 16271 |
| 1728508800 | 129.55 | -0.05 | -0.04 | 131.22 | 131.22 | 129.07 | 14905 |
| 1728422580 | 129.6 | -0.66 | -0.51 | 130.24 | 130.24 | 128.51 | 18105 |
| 1728336000 | 130.26 | -0.98 | -0.75 | 130.93 | 131.4999 | 129.97 | 15207 |
| 1728077220 | 131.24 | 0.85 | 0.65 | 131.37 | 131.6 | 129.91999 | 20092 |
| 1727990760 | 130.38999 | -0.33 | -0.25 | 131.37 | 131.41999 | 129.52 | 23624 |
| 1727904000 | 130.72 | 1.36 | 1.05 | 130.94999 | 131.37 | 129.2801 | 29111 |
| 1727818140 | 129.36 | -3.33 | -2.51 | 132.24 | 132.93 | 128.2501 | 27839 |
| 1727731380 | 132.69 | -0.71 | -0.53 | 134.22999 | 134.22999 | 131.91999 | 59478 |
| 1727472000 | 133.4 | 2.45 | 1.87 | 132.96 | 134.38 | 132.78 | 107992 |
| 1727386200 | 130.94999 | 7.04 | 5.68 | 130.74 | 131.63 | 129.75 | 29830 |
| 1727299200 | 123.91 | 0.5 | 0.41 | 124.69 | 125.8 | 123.5839 | 27814 |
| 1727212800 | 123.41 | 1.68 | 1.38 | 123.07 | 123.71 | 122.7 | 15987 |
| 1727126940 | 121.73 | -0.21 | -0.17 | 121.6 | 122.04 | 120.54 | 13916 |
| 1726867200 | 121.936 | -2.7 | -2.17 | 121.845 | 122.35 | 121.41 | 29330 |
| 1726781220 | 124.64 | 1.6 | 1.30 | 126.44 | 127.13 | 124.4154 | 48603 |
| 1726694460 | 123.04 | 0.01 | 0.01 | 124.23 | 125.06 | 122.04 | 47353 |
| 1726608240 | 123.03 | 0.57 | 0.47 | 123.11 | 124.55 | 122.36 | 24780 |
| 1726521720 | 122.46 | 1.56 | 1.29 | 122.18 | 122.95 | 121.56 | 19791 |
| 1726262940 | 120.9 | -0.59 | -0.49 | 121.36 | 122.04 | 120.79 | 38024 |
| 1726176540 | 121.49 | 2.97 | 2.51 | 119.645 | 121.49 | 119.56 | 20819 |
| 1726090140 | 118.52 | 2.39 | 2.06 | 116.76 | 118.72 | 115.8001 | 50556 |
| 1726003500 | 116.13 | -2.3 | -1.94 | 116.56 | 116.67 | 114.68 | 87750 |
| 1725917160 | 118.4301 | -4.07 | -3.33 | 117.03 | 119.23 | 116.72 | 263190 |
| 1725658020 | 122.505 | -0.78 | -0.63 | 123.07 | 123.66 | 121.7 | 22076 |
| 1725571440 | 123.28 | -1.06 | -0.85 | 123.27 | 123.61 | 122.44 | 16634 |
| 1725485040 | 124.34 | -2.22 | -1.75 | 123.56 | 124.94 | 123.12 | 13003 |
| 1725398880 | 126.56 | -2 | -1.56 | 127.44 | 127.99 | 126.03 | 28293 |
| 1725053340 | 128.56 | 1.18 | 0.93 | 130.29 | 130.41 | 127.7725 | 19623 |
| 1724966400 | 127.38 | 1.1 | 0.87 | 127.28 | 128.91999 | 126.65 | 20939 |
| 1724880360 | 126.28 | 1.4 | 1.12 | 126.01 | 127.1199 | 125 | 43945 |
| 1724794080 | 124.88 | 2.61 | 2.13 | 122.92 | 125.25 | 122.71 | 35767 |
| 1724707740 | 122.27 | 0.03 | 0.02 | 122.64 | 122.74 | 121.78 | 16575 |
| 1724448480 | 122.24 | 1.97 | 1.64 | 120.85 | 122.9 | 120.56 | 21302 |
| 1724362140 | 120.27 | -0.93 | -0.77 | 121.53 | 121.65 | 120.1901 | 14770 |
| 1724275380 | 121.2 | 2.2 | 1.85 | 120.74 | 121.96 | 119.84 | 14236 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
