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 | -0.34 | -0.418049920079 | 81.33 | 83.67 | 80.78 | 4649 | 81.91418822 | DR |
| 4 | 5.124 | 6.75401365566 | 75.866 | 83.67 | 69.37 | 6142 | 75.29016151 | DR |
| 12 | 4.72 | 6.18854071063 | 76.27 | 83.67 | 67.3 | 4925 | 73.75421059 | DR |
| 26 | -3.97 | -4.67278719397 | 84.96 | 89.93 | 66.49 | 4263 | 75.68374176 | DR |
| 52 | 0.35 | 0.434027777778 | 80.64 | 106.8388 | 66.49 | 5374 | 86.68340873 | DR |
| 156 | -0.645 | -0.790102284559 | 81.635 | 106.8388 | 46.83 | 9620 | 64.816235 | DR |
| 260 | 24.29 | 42.8395061728 | 56.7 | 106.8388 | 38.32 | 7090 | 64.81715625 | DR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 80.99 | -1.6 | -1.94 | 82.024 | 82.89 | 80.96 | 3320 |
| 1735856700 | 82.59 | 1.4 | 1.72 | 82.91 | 82.91 | 81.01 | 4059 |
| 1735683960 | 81.19 | -0.95 | -1.16 | 80.91 | 83.29 | 80.91 | 4617 |
| 1735597740 | 82.14 | 0.29 | 0.35 | 82.005 | 83.37 | 80.78 | 4266 |
| 1735338000 | 81.85 | -0.23 | -0.28 | 81.33 | 83.67 | 81.33 | 5653 |
| 1735252020 | 82.08 | 4.39 | 5.65 | 81.665 | 82.4512 | 80.91 | 3078 |
| 1735078200 | 77.69 | 1.76 | 2.32 | 76.41 | 77.69 | 75.46 | 4796 |
| 1734992400 | 75.93 | 1.31 | 1.76 | 75.56 | 76.81 | 74.7 | 6325 |
| 1734733200 | 74.62 | 1.85 | 2.54 | 73.44 | 74.62 | 73.2 | 7730 |
| 1734646800 | 72.77 | 1.37 | 1.92 | 71.97 | 72.77 | 70.7748 | 5671 |
| 1734560940 | 71.4 | -0.23 | -0.31 | 73.42 | 74.375 | 71.38 | 3741 |
| 1734474360 | 71.625 | -1.42 | -1.94 | 69.37 | 74.12 | 69.37 | 3456 |
| 1734388140 | 73.04 | 0.32 | 0.44 | 73.36 | 75.06 | 70.81 | 6933 |
| 1734128940 | 72.72 | 0.65 | 0.90 | 73.7 | 73.7875 | 72 | 4725 |
| 1734042480 | 72.07 | -2.45 | -3.28 | 73.365 | 73.365 | 71.06 | 20944 |
| 1733955900 | 74.515 | 0.8 | 1.09 | 74.25 | 74.75 | 74.25 | 14581 |
| 1733869200 | 73.715 | -1.11 | -1.48 | 73.66 | 75.1 | 73.66 | 3040 |
| 1733782800 | 74.82 | -0.81 | -1.07 | 74.12 | 75.06 | 73.75 | 4958 |
| 1733523600 | 75.63 | 1.41 | 1.90 | 75.866 | 75.866 | 75.625 | 1978 |
| 1733437500 | 74.22 | -0.15 | -0.20 | 74.25 | 75.35 | 74.22 | 4312 |
| 1733350980 | 74.37 | -1.23 | -1.63 | 75.128 | 75.128 | 74.37 | 2155 |
| 1733264700 | 75.6 | -0.12 | -0.16 | 75.22 | 76.009 | 75.22 | 5063 |
| 1733178180 | 75.72 | 1.18 | 1.58 | 76.145 | 77.31 | 75.31 | 4347 |
| 1732918200 | 74.545 | 1.03 | 1.39 | 74.478 | 74.56 | 74.37 | 2929 |
| 1732746540 | 73.52 | -0.96 | -1.29 | 73.51 | 73.52 | 73.321 | 3898 |
| 1732660140 | 74.48 | -0.85 | -1.13 | 74.195 | 74.62 | 74.195 | 4246 |
| 1732573560 | 75.334 | 0.34 | 0.46 | 75.125 | 75.55 | 74.98 | 7137 |
| 1732314000 | 74.99 | 0.36 | 0.48 | 74.62 | 74.99 | 74.58 | 2797 |
| 1732227900 | 74.63 | 0.7 | 0.95 | 72.32 | 74.76 | 72.32 | 2755 |
| 1732141740 | 73.93 | -0.23 | -0.31 | 73.65 | 73.93 | 73.65 | 1177 |
| 1732054800 | 74.16 | 0.78 | 1.06 | 74.23 | 74.385 | 74.1 | 5230 |
| 1731968640 | 73.38 | 1.38 | 1.92 | 73.168 | 73.503 | 73.12 | 4033 |
| 1731709260 | 72 | -1.68 | -2.28 | 71.92 | 72.36 | 71.92 | 7619 |
| 1731622800 | 73.68 | 2.11 | 2.95 | 74.356 | 74.356 | 73.61 | 3598 |
| 1731536760 | 71.57 | -0.03 | -0.04 | 70.3515 | 71.635 | 70.3515 | 5378 |
| 1731450480 | 71.6 | -0.01 | -0.01 | 72.5 | 72.5 | 71.1 | 7340 |
| 1731363600 | 71.61 | 1.76 | 2.51 | 72.25 | 72.25 | 71.61 | 5217 |
| 1731104400 | 69.855 | -2.29 | -3.17 | 68.53 | 70.79 | 68.53 | 3088 |
| 1731018540 | 72.14 | 1.52 | 2.15 | 72.345 | 72.345 | 72.14 | 4339 |
| 1730931600 | 70.62 | 0.4 | 0.57 | 71 | 71 | 70.44 | 1285 |
| 1730845680 | 70.22 | 2.55 | 3.77 | 70.995 | 70.995 | 70.08 | 4179 |
| 1730759160 | 67.67 | 0.37 | 0.55 | 68.67 | 68.8 | 67.67 | 7778 |
| 1730496420 | 67.3 | -1.45 | -2.10 | 67.57 | 68.2396 | 67.3 | 5743 |
| 1730409780 | 68.745 | -7.83 | -10.22 | 69.765 | 69.765 | 68.046 | 2644 |
| 1730323500 | 76.57 | 1.05 | 1.40 | 75.42 | 76.57 | 75.42 | 2029 |
| 1730237280 | 75.515 | 0.52 | 0.69 | 75.11 | 75.627 | 75.08 | 3661 |
| 1730150880 | 75 | 1.85 | 2.53 | 74.4 | 75.905 | 74.4 | 4866 |
| 1729891500 | 73.15 | 0.21 | 0.29 | 73.216 | 73.6 | 71.8 | 3576 |
| 1729805160 | 72.94 | 1.68 | 2.36 | 71.661 | 73.9352 | 71.25 | 2787 |
| 1729718940 | 71.26 | -0.41 | -0.57 | 74.774 | 75.51 | 70.91 | 18637 |
| 1729632300 | 71.67 | -1.09 | -1.50 | 69.33 | 71.67 | 69.33 | 2545 |
| 1729545600 | 72.76 | -1.74 | -2.34 | 74.25 | 75.15 | 72.76 | 3900 |
| 1729286400 | 74.5 | 0.15 | 0.20 | 74.462 | 75.5305 | 74.39 | 3357 |
| 1729200000 | 74.35 | -0.38 | -0.51 | 74.502 | 74.56 | 74.332 | 8854 |
| 1729113960 | 74.733 | 1.21 | 1.65 | 74.83 | 74.83 | 74.733 | 2587 |
| 1729027680 | 73.52 | -2.87 | -3.75 | 74.43 | 74.43 | 73.424 | 2649 |
| 1728941220 | 76.385 | -0.12 | -0.15 | 76.385 | 76.385 | 76.385 | 872 |
| 1728681900 | 76.5 | 0.39 | 0.51 | 76.27 | 76.5 | 76.27 | 1554 |
| 1728595560 | 76.115 | 0.05 | 0.06 | 75.7 | 76.115 | 75.7 | 3891 |
| 1728508800 | 76.07 | -2.53 | -3.22 | 75.605 | 76.07 | 73.73 | 2545 |
| 1728422580 | 78.6 | -0.13 | -0.16 | 78.29 | 78.826 | 77.45 | 3309 |
| 1728336000 | 78.725 | 0.21 | 0.27 | 79.37 | 80.67 | 77.94 | 2238 |
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
