Premium
German AK DNR (DBAG34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 1.21457489879 | 118.56 | 124.92 | 118.56 | 114 | 122.82330396 | DR |
| 4 | 0.49 | 0.410007530751 | 119.51 | 124.92 | 108.74 | 62 | 116.28539811 | DR |
| 12 | 14.4 | 13.6363636364 | 105.6 | 124.92 | 104 | 82 | 109.02858191 | DR |
| 26 | 29 | 31.8681318681 | 91 | 124.92 | 86.4 | 72 | 99.94895235 | DR |
| 52 | 53.15 | 79.5063575168 | 66.85 | 124.92 | 66.22 | 61 | 94.83794243 | DR |
| 156 | 57.12 | 90.8396946565 | 62.88 | 124.92 | 38.08 | 727 | 50.2119736 | DR |
| 260 | 78 | 185.714285714 | 42 | 124.92 | 28.26 | 747 | 56.81319411 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 120 | -2.88 | -2.34 | 120 | 120 | 120 | 1 |
| 1740519000 | 122.88 | 4.29 | 3.62 | 119.56 | 124.92 | 119.56 | 224 |
| 1740432540 | 118.59 | 2.2 | 1.89 | 118.56 | 118.59 | 118.56 | 3 |
| 1740173400 | 116.39 | 0 | 0.00 | 116.39 | 116.39 | 116.39 | 0 |
| 1740087000 | 116.39 | 0 | 0.00 | 116.39 | 116.39 | 116.39 | 0 |
| 1740000600 | 116.39 | 0 | 0.00 | 116.39 | 116.39 | 116.39 | 0 |
| 1739914200 | 116.39 | 0 | 0.00 | 116.39 | 116.39 | 116.39 | 0 |
| 1739827800 | 116.39 | 0.99 | 0.86 | 116.31 | 116.39 | 116.31 | 34 |
| 1739568540 | 115.4 | 0 | 0.00 | 115.4 | 115.4 | 115.4 | 0 |
| 1739482140 | 115.4 | 4.26 | 3.83 | 114.66 | 115.4 | 114.56 | 13 |
| 1739395800 | 111.14 | 0 | 0.00 | 111.14 | 111.14 | 111.14 | 0 |
| 1739309400 | 111.14 | 0 | 0.00 | 111.14 | 111.14 | 111.14 | 40 |
| 1739222940 | 111.14 | 1.58 | 1.44 | 111.14 | 111.14 | 111.14 | 1 |
| 1738963740 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1738877340 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1738790940 | 109.56 | 0.59 | 0.54 | 108.74 | 109.56 | 108.74 | 201 |
| 1738704600 | 108.97 | -1 | -0.91 | 108.97 | 108.97 | 108.97 | 10 |
| 1738618200 | 109.97 | -4.97 | -4.32 | 110.77 | 110.77 | 109.23 | 9 |
| 1738358940 | 114.94 | -1.36 | -1.17 | 114.94 | 114.94 | 114.94 | 6 |
| 1738272540 | 116.3 | -1.54 | -1.31 | 115.32 | 116.54 | 115.32 | 56 |
| 1738186200 | 117.84 | 0.11 | 0.09 | 119.51 | 119.51 | 117.84 | 144 |
| 1738099740 | 117.73 | 1.38 | 1.19 | 117.73 | 117.73 | 117.73 | 4 |
| 1738013400 | 116.35 | 0 | 0.00 | 116.35 | 116.35 | 116.35 | 0 |
| 1737754200 | 116.35 | 0 | 0.00 | 116.35 | 116.35 | 116.35 | 0 |
| 1737667800 | 116.35 | 0 | 0.00 | 116.35 | 116.35 | 116.35 | 0 |
| 1737581400 | 116.35 | -1.19 | -1.01 | 117 | 117 | 116.35 | 4 |
| 1737495000 | 117.54 | 5 | 4.44 | 116.89 | 117.6 | 116.16 | 11 |
| 1737408540 | 112.54 | 0 | 0.00 | 112.54 | 112.54 | 112.54 | 0 |
| 1737149340 | 112.54 | 0 | 0.00 | 112.54 | 112.54 | 112.54 | 0 |
| 1737062940 | 112.54 | 0 | 0.00 | 112.54 | 112.54 | 112.54 | 0 |
| 1736976540 | 112.54 | 2.98 | 2.72 | 112.73 | 113.41 | 112.5 | 28 |
| 1736890140 | 109.56 | 3.51 | 3.31 | 107.69 | 109.68 | 107.69 | 259 |
| 1736803740 | 106.05 | -1.15 | -1.07 | 106.05 | 106.05 | 106.05 | 15 |
| 1736544540 | 107.2 | 2.2 | 2.10 | 107 | 107.2 | 107 | 302 |
| 1736458140 | 105 | -1.59 | -1.49 | 104.92 | 105 | 104.92 | 10 |
| 1736371740 | 106.59 | 0.22 | 0.21 | 106.37 | 106.59 | 106.37 | 77 |
| 1736285400 | 106.37 | -0.57 | -0.53 | 106.37 | 106.37 | 106.37 | 2 |
| 1736198940 | 106.94 | -1.06 | -0.98 | 106.94 | 106.94 | 106.94 | 1 |
| 1735939740 | 108 | 1.41 | 1.32 | 108.02 | 108.02 | 108 | 3 |
| 1735853340 | 106.59 | 0 | 0.00 | 106.59 | 106.59 | 106.59 | 0 |
| 1735594140 | 106.59 | 0 | 0.00 | 106.59 | 106.59 | 106.59 | 0 |
| 1735334940 | 106.59 | 1.89 | 1.81 | 107.03 | 107.03 | 106.59 | 5 |
| 1735248540 | 104.7 | 0 | 0.00 | 104.7 | 104.7 | 104.7 | 0 |
| 1734989340 | 104.7 | -5.52 | -5.01 | 104.41 | 104.7 | 104 | 1143 |
| 1734730200 | 110.22 | 0 | 0.00 | 110.22 | 110.22 | 110.22 | 0 |
| 1734643800 | 110.22 | 0 | 0.00 | 110.22 | 110.22 | 110.22 | 0 |
| 1734557400 | 110.22 | 2.75 | 2.56 | 109.67 | 110.22 | 109.45 | 176 |
| 1734470940 | 107.47 | -1.1 | -1.01 | 108.9 | 108.9 | 107.47 | 9 |
| 1734384540 | 108.57 | 0.22 | 0.20 | 108.57 | 108.57 | 108.57 | 2 |
| 1734125340 | 108.35 | 1.25 | 1.17 | 108.35 | 108.35 | 108.35 | 4 |
| 1734039000 | 107.1 | -0.48 | -0.45 | 107.14 | 107.14 | 107.1 | 12 |
| 1733952540 | 107.58 | -0.47 | -0.43 | 108.24 | 108.24 | 107.25 | 16 |
| 1733866140 | 108.05 | 0 | 0.00 | 108.05 | 108.05 | 108.05 | 1 |
| 1733779740 | 108.05 | 2.45 | 2.32 | 108.05 | 108.05 | 108.05 | 4 |
| 1733520600 | 105.6 | 0 | 0.00 | 105.6 | 105.6 | 105.6 | 0 |
| 1733434200 | 105.6 | 0 | 0.00 | 105.6 | 105.6 | 105.6 | 0 |
| 1733347800 | 105.6 | -0.3 | -0.28 | 105.6 | 105.6 | 105.6 | 34 |
| 1733261340 | 105.9 | 2.3 | 2.22 | 106.7 | 106.7 | 105.9 | 128 |
| 1733174940 | 103.6 | 3.1 | 3.08 | 102.6 | 103.9 | 102.6 | 38 |
| 1732915740 | 100.5 | 5.4 | 5.68 | 101.42 | 101.42 | 97.5 | 222 |
| 1732829400 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
| 1732743000 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 5 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
