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 | 0.16 | 0.496740142813 | 32.21 | 33.39 | 31.8 | 29214 | 32.30691379 | DR |
| 4 | -0.18 | -0.552995391705 | 32.55 | 34.31 | 31.05 | 29428 | 32.57280987 | DR |
| 12 | -1.88 | -5.48905109489 | 34.25 | 35.52 | 31.05 | 36925 | 33.41383259 | DR |
| 26 | 4.4 | 15.7311405077 | 27.97 | 35.52 | 25.91 | 43877 | 30.94824618 | DR |
| 52 | 7.48 | 30.0522298112 | 24.89 | 35.52 | 24.36 | 43183 | 29.27021663 | DR |
| 156 | 10.72 | 49.5150115473 | 21.65 | 35.52 | 21 | 55496 | 26.36266044 | DR |
| 260 | 10.72 | 49.5150115473 | 21.65 | 35.52 | 21 | 55496 | 26.36266044 | DR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 32.369999 | 0.32 | 1.00 | 31.8 | 32.45 | 31.8 | 33389 |
| 1732141740 | 32.049999 | -0.36 | -1.11 | 32.005 | 32.11 | 31.95 | 35230 |
| 1732054800 | 32.409999 | 0.1 | 0.31 | 32.384999 | 32.54 | 32.38 | 37202 |
| 1731968640 | 32.31 | 0.04 | 0.12 | 32.009999 | 33.39 | 32.009999 | 26262 |
| 1731709260 | 32.27 | -0.35 | -1.07 | 32.27 | 32.33 | 32.189999 | 27707 |
| 1731622800 | 32.619999 | 0.59 | 1.84 | 32.21 | 32.744 | 32.21 | 19668 |
| 1731536760 | 32.03 | -0.17 | -0.53 | 31.11 | 32.07 | 31.11 | 19270 |
| 1731450480 | 32.2 | -0.76 | -2.31 | 32.729999 | 32.88 | 32.119999 | 33201 |
| 1731363600 | 32.96 | 0.19 | 0.58 | 32.71 | 34.09 | 32.71 | 25906 |
| 1731104400 | 32.77 | -0.44 | -1.34 | 32.84 | 32.84 | 32.729999 | 18699 |
| 1731018540 | 33.214 | 0.48 | 1.48 | 31.7 | 33.229999 | 31.69 | 21046 |
| 1730931600 | 32.729999 | -0.2 | -0.61 | 32.58 | 32.729999 | 32.46 | 16933 |
| 1730845680 | 32.93 | 0.62 | 1.92 | 32.31 | 33.03 | 32.31 | 37567 |
| 1730759160 | 32.31 | -0.07 | -0.22 | 32.11 | 32.603 | 32.11 | 57518 |
| 1730496420 | 32.38 | 0.19 | 0.59 | 31.05 | 32.439999 | 31.05 | 21214 |
| 1730409780 | 32.189999 | -0.93 | -2.81 | 33.65 | 33.65 | 32.06 | 24554 |
| 1730323500 | 33.119999 | 0.07 | 0.21 | 33.02 | 33.369999 | 33.02 | 56483 |
| 1730237280 | 33.049999 | 0.18 | 0.55 | 34.31 | 34.31 | 32.979999 | 25991 |
| 1730150880 | 32.869999 | 0.31 | 0.95 | 32.04 | 33.22 | 32.04 | 35386 |
| 1729891500 | 32.56 | 0.27 | 0.84 | 32.35 | 32.82 | 32.35 | 25709 |
| 1729805160 | 32.29 | -0.19 | -0.58 | 32.549999 | 33 | 32.03 | 23006 |
| 1729718940 | 32.479999 | -0.74 | -2.23 | 31.4001 | 32.595 | 31.4001 | 31887 |
| 1729632300 | 33.22 | -0.11 | -0.33 | 33.34 | 33.34 | 33.159999 | 22657 |
| 1729545600 | 33.33 | -0.48 | -1.42 | 32.2 | 33.74 | 32.2 | 24043 |
| 1729286400 | 33.81 | 0.08 | 0.24 | 33.706 | 33.83 | 33.706 | 13541 |
| 1729200000 | 33.73 | -0.35 | -1.03 | 33.915 | 33.95 | 33.73 | 35940 |
| 1729113960 | 34.08 | 0.35 | 1.04 | 33.87 | 34.15 | 33.87 | 20513 |
| 1729027680 | 33.73 | -0.25 | -0.74 | 34.2073 | 34.3495 | 33.7 | 32576 |
| 1728941220 | 33.98 | -0.01 | -0.03 | 32.659999 | 33.99 | 32.659999 | 10851 |
| 1728681900 | 33.99 | -0.23 | -0.67 | 33.88 | 33.99 | 33.868 | 30378 |
| 1728595560 | 34.22 | 0.22 | 0.65 | 35.52 | 35.52 | 33.985 | 35838 |
| 1728508800 | 34 | 0.3 | 0.89 | 33.7 | 34 | 33.7 | 19176 |
| 1728422580 | 33.7 | 0.93 | 2.84 | 33.6 | 33.76 | 33.6 | 39363 |
| 1728336000 | 32.77 | -0.42 | -1.27 | 33.45 | 33.5 | 32.72 | 30476 |
| 1728077220 | 33.189999 | 0.48 | 1.47 | 32.939999 | 33.1999 | 32.939999 | 15967 |
| 1727990760 | 32.71 | 0.01 | 0.03 | 32.64 | 32.75 | 32.601999 | 42054 |
| 1727904000 | 32.7 | -0.29 | -0.86 | 33.275 | 33.4 | 32.6 | 24854 |
| 1727818140 | 32.985 | 0.09 | 0.26 | 32.049999 | 33.17 | 32.049999 | 46103 |
| 1727731380 | 32.9 | -0.27 | -0.81 | 34 | 34 | 32.759999 | 19289 |
| 1727472000 | 33.17 | -0.84 | -2.47 | 34.5 | 34.51 | 33.15 | 32054 |
| 1727386200 | 34.01 | 0.96 | 2.90 | 34.881 | 34.881 | 33.84 | 16205 |
| 1727299200 | 33.049999 | -0.3 | -0.90 | 32.13 | 33.159999 | 32.13 | 24057 |
| 1727212800 | 33.35 | 0.05 | 0.14 | 33.3575 | 33.54 | 33.27 | 18299 |
| 1727126940 | 33.305 | 0.19 | 0.56 | 33.159999 | 33.34 | 33.07 | 19253 |
| 1726867200 | 33.119999 | -0.42 | -1.25 | 33.119999 | 33.22 | 32.78 | 52322 |
| 1726781220 | 33.54 | 0.78 | 2.38 | 33.63 | 33.64 | 33.32 | 25450 |
| 1726694460 | 32.759999 | -0.92 | -2.73 | 32.97 | 33.2 | 32.759999 | 45479 |
| 1726608240 | 33.68 | 0.11 | 0.33 | 33.61 | 33.77 | 33.509999 | 27928 |
| 1726521720 | 33.57 | 0.11 | 0.33 | 33.47 | 33.63 | 33.462 | 22183 |
| 1726262940 | 33.46 | -0.85 | -2.48 | 33.65 | 33.92 | 33.388599 | 22888 |
| 1726176540 | 34.31 | 0.08 | 0.23 | 33.98 | 34.31 | 33.98 | 27525 |
| 1726090140 | 34.23 | 0.43 | 1.27 | 33.78 | 34.23 | 33.64 | 36649 |
| 1726003500 | 33.8 | -0.07 | -0.21 | 32.61 | 33.88 | 32.61 | 29882 |
| 1725917160 | 33.87 | 0.72 | 2.17 | 33.15 | 34.1 | 32.8975 | 42372 |
| 1725658020 | 33.15 | -0.92 | -2.70 | 33.83 | 33.83 | 33.14 | 61999 |
| 1725571440 | 34.07 | -0.25 | -0.73 | 34.32 | 34.32 | 33.84 | 281144 |
| 1725485040 | 34.32 | 0.04 | 0.12 | 34.64 | 34.64 | 34.1375 | 43082 |
| 1725398880 | 34.28 | -0.07 | -0.20 | 35.3 | 35.3 | 33.62 | 46481 |
| 1725053340 | 34.35 | -0.18 | -0.52 | 34.75 | 34.965 | 33.71 | 121436 |
| 1724966400 | 34.53 | 0.08 | 0.22 | 34.25 | 34.94 | 33.5 | 97850 |
| 1724880360 | 34.453 | -0.09 | -0.25 | 35.1 | 35.11 | 34.36 | 20630 |
| 1724794080 | 34.54 | 0.07 | 0.20 | 34.51 | 35.17 | 34.39 | 32048 |
| 1724707740 | 34.47 | -0.62 | -1.77 | 33.65 | 34.7 | 33.65 | 41639 |
| 1724448480 | 35.09 | 0.94 | 2.75 | 34.7 | 35.1 | 34.45 | 42574 |
| 1724362140 | 34.15 | -0.21 | -0.61 | 33.229999 | 34.59 | 33.229999 | 28664 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
