Jetzt handeln
OTIS WORLDWID.CORP DL-,01
ISIN: US68902V1070 | WKN: A2P1UZ
87,1000 €
+0,9100 +1,06 %
29.04. 22:58
Status: closed
Geld
86,2200 €
Stück: 83
Brief
87,9800 €
Stück: 83
Zeit | Kurs | Volumen | |
---|---|---|---|
04.04. 22:52:25.825 | 90,62 € | 11 | |
04.04. 11:09:16.929 | 91,14 € | 50 | |
19.03. 10:37:30.429 | 90,50 € | 25 | |
18.03. 08:00:07.248 | 90,72 € | 100 | |
13.03. 09:14:15.443 | 88,38 € | 35 | |
01.03. 09:04:58.281 | 88,74 € | 90 | |
21.02. 14:59:30.390 | 84,56 € | 24 | |
16.02. 12:23:54.892 | 85,94 € | 35 | |
13.02. 14:39:50.416 | 83,84 € | 100 | |
05.02. 11:54:08.986 | 84,94 € | 5 | |
29.01. 15:55:20.792 | 82,44 € | 35 | |
24.01. 18:59:16.182 | 81,34 € | 10 | |
16.01. 13:37:56.754 | 78,18 € | 1 | |
27.12. 14:52:01.991 | 81,56 € | 40 | |
20.12. 11:05:12.484 | 81,72 € | 10 | |
19.12. 12:57:15.733 | 81,40 € | 40 | |
24.11. 15:30:59.335 | 77,62 € | 20 | |
22.11. 17:22:42.636 | 78,20 € | 20 | |
17.11. 17:35:56.712 | 77,30 € | 12 | |
16.11. 16:34:07.894 | 77,08 € | 20 | |
16.11. 15:19:35.941 | 76,06 € | 78 | |
16.11. 11:59:56.216 | 77,20 € | 12 | |
15.11. 21:01:40.174 | 77,28 € | 3 | |
15.11. 16:19:05.751 | 78,00 € | 22 | |
10.11. 18:18:36.696 | 76,10 € | 18 | |
30.10. 09:09:36.001 | 72,82 € | 14 | |
25.10. 12:12:49.412 | 73,56 € | 75 | |
23.10. 20:16:53.785 | 72,54 € | 10 | |
19.10. 16:42:31.746 | 75,04 € | 20 | |
18.10. 15:32:49.777 | 76,14 € | 32 | |
09.10. 13:00:12.221 | 74,74 € | 1 | |
03.10. 19:15:02.168 | 75,90 € | 5 | |
01.10. 18:06:34.218 | 75,08 € | 210 | |
29.09. 15:39:58.927 | 76,48 € | 13 | |
18.09. 18:12:52.699 | 76,62 € | 20 | |
14.09. 19:29:23.400 | 76,60 € | 70 | |
14.09. 10:05:09.206 | 76,16 € | 6 | |
13.09. 20:28:43.170 | 75,20 € | 20 | |
13.09. 19:59:43.676 | 75,50 € | 100 | |
13.09. 16:33:46.038 | 76,30 € | 13 | |
12.09. 10:33:19.872 | 77,76 € | 13 | |
08.09. 09:39:54.597 | 78,10 € | 5 | |
07.09. 16:37:33.486 | 77,68 € | 7 | |
07.09. 11:58:33.964 | 79,34 € | 32 | |
31.08. 19:57:08.510 | 79,38 € | 13 | |
31.08. 16:48:21.033 | 79,38 € | 7 | |
21.08. 16:01:25.147 | 76,58 € | 4 | |
14.08. 17:51:09.488 | 79,64 € | 18 | |
10.08. 10:07:25.832 | 79,74 € | 100 | |
09.08. 15:39:23.574 | 81,08 € | 15 | |
04.08. 16:23:59.046 | 81,32 € | 2 | |
27.07. 13:46:49.274 | 81,96 € | 7 | |
21.07. 16:01:23.910 | 78,50 € | 2 | |
18.07. 16:08:46.139 | 78,90 € | 25 | |
17.07. 16:01:33.118 | 78,92 € | 3 | |
17.07. 15:30:48.859 | 79,12 € | 16 | |
05.07. 14:54:17.669 | 80,44 € | 221 | |
28.06. 11:59:00.615 | 80,48 € | 5 | |
23.06. 17:30:06.554 | 78,86 € | 25 | |
21.06. 13:38:36.247 | 79,04 € | 43 | |
21.06. 13:10:01.832 | 78,70 € | 125 | |
08.06. 15:54:11.395 | 80,40 € | 15 | |
07.06. 08:40:08.414 | 80,50 € | 5 | |
01.06. 11:51:25.401 | 74,82 € | 50 | |
24.05. 17:11:17.895 | 75,60 € | 27 | |
19.05. 16:24:32.058 | 78,40 € | 2 | |
15.05. 21:44:00.431 | 77,70 € | 2 | |
09.05. 13:33:05.389 | 78,28 € | 10 | |
27.04. 13:31:17.700 | 74,86 € | 45 | |
26.04. 22:41:24.778 | 72,96 € | 15 | |
20.04. 20:23:10.106 | 75,42 € | 25 | |
20.04. 16:22:21.665 | 74,64 € | 25 | |
17.04. 18:29:01.650 | 74,78 € | 15 | |
17.04. 10:04:28.530 | 74,52 € | 50 | |
12.04. 20:34:17.780 | 73,60 € | 10 | |
06.04. 10:37:22.780 | 72,12 € | 400 | |
05.04. 19:20:59.691 | 73,02 € | 14 | |
05.04. 16:04:40.917 | 73,16 € | 2 | |
05.04. 15:46:58.167 | 73,04 € | 42 | |
04.04. 12:19:30.876 | 76,52 € | 7 | |
03.04. 15:29:55.704 | 77,74 € | 10 | |
30.03. 18:11:41.764 | 76,15 € | 25 | |
27.03. 15:48:45.183 | 75,31 € | 19 | |
17.03. 10:15:08.608 | 77,09 € | 7 | |
14.03. 16:44:27.938 | 77,96 € | 122 | |
09.03. 10:02:23.223 | 81,27 € | 12 | |
08.03. 22:46:10.624 | 80,11 € | 20 | |
02.03. 16:03:48.598 | 80,50 € | 3 | |
27.02. 16:04:18.273 | 79,36 € | 9 | |
01.02. 22:34:29.623 | 77,78 € | 7 | |
20.01. 14:31:44.807 | 73,06 € | 7 | |
03.01. 21:05:33.069 | 74,75 € | 3 | |
14.12. 16:50:59.489 | 76,70 € | 20 | |
13.12. 12:50:45.205 | 76,38 € | 58 | |
05.12. 13:39:17.996 | 74,73 € | 75 | |
17.11. 13:30:30.736 | 74,90 € | 100 | |
16.11. 21:43:54.077 | 75,67 € | 5 | |
02.11. 20:24:49.430 | 71,88 € | 10 | |
02.11. 20:01:03.090 | 72,07 € | 75 | |
01.11. 13:35:48.130 | 72,17 € | 3 | |
26.10. 14:23:10.394 | 69,07 € | 21 | |
18.10. 20:33:28.694 | 67,69 € | 120 | |
07.10. 16:00:03.703 | 67,44 € | 2 | |
05.10. 12:16:24.736 | 66,37 € | 1 | |
28.09. 17:26:02.024 | 68,14 € | 10 | |
27.09. 16:07:46.678 | 68,41 € | 4 | |
27.09. 15:31:21.683 | 68,55 € | 8 | |
23.09. 17:41:07.887 | 67,64 € | 10 | |
19.09. 11:46:05.288 | 66,73 € | 1 | |
14.09. 20:25:22.201 | 70,00 € | 15 | |
12.09. 17:58:38.903 | 72,06 € | 7 | |
31.08. 19:46:04.542 | 71,76 € | 7 | |
30.08. 10:19:15.328 | 74,88 € | 5 | |
29.08. 16:18:06.650 | 74,30 € | 100 | |
26.08. 18:47:44.526 | 76,74 € | 20 | |
26.08. 18:46:52.638 | 76,59 € | 30 | |
26.08. 17:43:03.207 | 76,83 € | 270 | |
03.08. 17:05:27.164 | 77,41 € | 79 | |
01.08. 21:04:02.454 | 76,46 € | 40 | |
21.07. 14:44:12.847 | 70,34 € | 30 | |
19.07. 13:51:31.058 | 67,01 € | 25 | |
18.07. 18:04:53.545 | 69,00 € | 130 | |
04.07. 09:28:04.779 | 67,72 € | 14 | |
26.06. 17:06:31.066 | 66,43 € | 1 | |
22.06. 18:45:37.534 | 64,93 € | 50 | |
17.06. 09:43:27.797 | 64,34 € | 1 | |
16.06. 16:21:27.474 | 64,52 € | 50 | |
15.06. 18:59:48.610 | 66,80 € | 10 | |
14.06. 12:19:51.811 | 67,73 € | 30 | |
13.06. 16:57:25.026 | 67,84 € | 22 | |
08.06. 17:28:12.083 | 71,14 € | 4 | |
07.06. 16:42:40.889 | 71,00 € | 8 | |
02.06. 22:31:16.464 | 70,46 € | 5 | |
02.06. 21:06:37.191 | 69,79 € | 2 | |
01.06. 16:05:19.530 | 69,58 € | 8 | |
30.05. 09:53:48.058 | 71,00 € | 26 | |
24.05. 21:03:38.242 | 70,09 € | 6 | |
23.05. 21:30:56.150 | 69,16 € | 3 | |
13.05. 12:32:58.574 | 70,33 € | 2 | |
10.05. 19:48:23.460 | 69,73 € | 7 | |
27.04. 17:13:03.660 | 69,91 € | 50 | |
26.04. 15:30:04.709 | 69,01 € | 26 | |
08.04. 15:07:19.369 | 71,55 € | 100 | |
04.04. 19:33:21.704 | 69,70 € | 16 | |
03.04. 17:30:40.268 | 68,33 € | 2 | |
31.03. 09:24:40.106 | 69,26 € | 43 | |
30.03. 16:00:05.585 | 70,44 € | 10 | |
23.03. 16:01:32.717 | 70,50 € | 45 | |
22.03. 14:44:25.269 | 70,88 € | 75 | |
17.03. 18:36:13.169 | 68,48 € | 25 | |
17.03. 18:23:08.843 | 68,14 € | 15 | |
15.03. 19:41:13.359 | 66,38 € | 28 | |
14.03. 18:49:35.615 | 65,16 € | 20 | |
14.03. 16:57:05.837 | 65,86 € | 50 | |
14.03. 10:45:21.934 | 66,88 € | 50 | |
09.03. 10:01:10.649 | 68,14 € | 100 | |
07.03. 11:59:22.438 | 68,96 € | 115 | |
04.03. 19:38:09.579 | 71,56 € | 49 | |
04.03. 19:16:17.050 | 71,96 € | 55 | |
04.03. 10:56:54.651 | 70,66 € | 49 | |
03.03. 19:13:28.333 | 71,86 € | 16 | |
02.03. 20:08:45.750 | 70,70 € | 49 | |
25.02. 12:11:56.602 | 68,32 € | 3 | |
24.02. 08:41:52.739 | 63,78 € | 19 | |
21.02. 17:28:23.351 | 66,34 € | 50 | |
18.02. 16:37:29.609 | 66,66 € | 8 | |
17.02. 19:39:57.963 | 68,18 € | 66 | |
17.02. 15:36:03.161 | 68,58 € | 26 | |
14.02. 16:52:35.969 | 69,96 € | 70 | |
11.02. 21:02:24.282 | 70,34 € | 5 | |
11.02. 17:51:01.120 | 71,02 € | 350 | |
03.02. 19:52:59.917 | 72,10 € | 21 | |
31.01. 21:02:02.502 | 75,64 € | 4 | |
31.01. 16:00:21.622 | 75,02 € | 20 | |
31.01. 14:00:33.070 | 69,92 € | 100 | |
24.01. 18:33:11.161 | 71,24 € | 25 | |
21.01. 16:55:56.879 | 73,64 € | 3 | |
19.01. 16:01:22.324 | 73,68 € | 5 | |
19.01. 14:00:13.588 | 73,94 € | 71 | |
18.01. 16:24:20.607 | 72,56 € | 25 | |
17.01. 15:40:20.094 | 73,14 € | 57 | |
14.01. 14:09:47.390 | 74,28 € | 25 | |
14.01. 11:46:15.172 | 74,16 € | 21 | |
07.01. 12:43:50.929 | 74,50 € | 16 | |
06.01. 16:38:15.439 | 74,92 € | 1 | |
05.01. 18:02:47.816 | 75,78 € | 4 | |
29.12. 14:09:42.315 | 76,14 € | 13 | |
20.12. 15:10:09.013 | 73,24 € | 100 | |
20.12. 09:10:54.520 | 73,46 € | 50 | |
17.12. 14:25:19.337 | 74,76 € | 35 | |
13.12. 10:20:04.540 | 76,98 € | 50 | |
08.12. 11:42:43.560 | 76,08 € | 100 | |
03.12. 14:04:30.164 | 72,96 € | 1 | |
03.12. 13:49:20.691 | 73,62 € | 1 | |
01.12. 12:11:59.041 | 71,20 € | 100 | |
30.11. 20:27:17.647 | 71,84 € | 15 | |
30.11. 13:58:32.660 | 72,54 € | 14 | |
30.11. 13:03:37.383 | 72,46 € | 60 | |
26.11. 12:13:42.830 | 72,90 € | 100 | |
26.11. 11:29:51.847 | 72,68 € | 70 | |
25.11. 16:59:31.700 | 74,68 € | 75 | |
24.11. 17:06:10.422 | 74,68 € | 250 | |
24.11. 14:32:05.621 | 74,32 € | 2 | |
22.11. 09:51:27.489 | 76,10 € | 15 | |
19.11. 16:20:03.517 | 77,48 € | 20 | |
17.11. 16:59:03.531 | 76,06 € | 3 | |
17.11. 13:43:40.740 | 74,60 € | 150 | |
15.11. 09:56:33.929 | 75,00 € | 45 | |
12.11. 12:20:35.829 | 73,44 € | 25 | |
08.11. 20:41:42.485 | 71,00 € | 350 | |
05.11. 16:12:00.162 | 71,00 € | 4 | |
03.11. 15:49:10.003 | 70,18 € | 20 | |
02.11. 15:05:08.499 | 69,98 € | 30 | |
02.11. 12:12:45.141 | 69,90 € | 40 | |
01.11. 14:06:46.075 | 69,34 € | 25 | |
01.11. 09:40:06.482 | 69,96 € | 20 | |
28.10. 15:32:27.257 | 67,88 € | 22 | |
28.10. 13:15:00.603 | 68,14 € | 16 | |
28.10. 09:03:43.320 | 68,42 € | 26 | |
27.10. 21:04:32.281 | 69,24 € | 25 | |
27.10. 15:56:32.298 | 69,34 € | 45 | |
27.10. 09:30:41.001 | 69,58 € | 20 | |
26.10. 15:27:42.366 | 70,54 € | 8 | |
26.10. 15:05:45.578 | 71,10 € | 30 | |
26.10. 11:14:18.075 | 71,64 € | 27 | |
26.10. 11:07:44.074 | 71,64 € | 10 | |
26.10. 11:04:53.165 | 71,66 € | 50 | |
26.10. 10:33:51.291 | 71,62 € | 20 | |
26.10. 10:31:46.629 | 71,62 € | 100 | |
26.10. 10:14:01.672 | 71,66 € | 200 | |
26.10. 10:08:38.308 | 71,66 € | 11 | |
26.10. 09:31:21.332 | 71,28 € | 50 | |
26.10. 09:06:43.264 | 71,32 € | 26 | |
25.10. 19:53:14.310 | 71,38 € | 20 | |
25.10. 16:19:27.481 | 71,40 € | 70 | |
25.10. 16:04:59.633 | 71,76 € | 15 | |
25.10. 15:35:26.021 | 72,14 € | 8 | |
11.10. 13:26:00.098 | 71,08 € | 20 | |
08.10. 15:48:58.752 | 72,52 € | 25 | |
08.10. 13:28:32.865 | 72,74 € | 50 | |
29.09. 15:37:09.666 | 72,20 € | 28 | |
28.09. 13:51:50.368 | 70,96 € | 5 | |
24.09. 22:06:33.228 | 72,78 € | 100 | |
22.09. 14:27:07.962 | 70,62 € | 200 | |
21.09. 20:29:38.095 | 69,88 € | 300 | |
20.09. 16:30:25.448 | 71,34 € | 75 | |
20.09. 15:10:30.933 | 71,10 € | 50 | |
20.09. 14:32:50.400 | 70,82 € | 183 | |
18.09. 12:35:29.699 | 72,18 € | 128 | |
17.09. 12:30:11.554 | 74,14 € | 50 | |
17.09. 11:11:23.842 | 74,42 € | 80 | |
13.09. 09:36:37.481 | 77,58 € | 94 | |
10.09. 19:14:19.604 | 77,02 € | 10 | |
09.09. 15:47:48.128 | 76,78 € | 105 | |
09.09. 14:27:16.122 | 76,02 € | 150 | |
07.09. 16:44:27.180 | 76,10 € | 7 | |
01.09. 15:33:14.056 | 77,40 € | 64 | |
30.08. 19:51:52.400 | 78,70 € | 5 | |
27.08. 16:54:11.324 | 78,50 € | 78 | |
26.08. 17:43:12.519 | 78,08 € | 7 | |
18.08. 12:28:02.427 | 76,28 € | 20 | |
17.08. 10:52:26.610 | 77,14 € | 7 | |
10.08. 15:37:49.552 | 76,48 € | 100 | |
10.08. 09:53:23.501 | 77,00 € | 200 | |
30.07. 09:10:23.410 | 74,74 € | 43 | |
29.07. 16:40:11.743 | 74,74 € | 20 | |
27.07. 09:09:56.776 | 74,82 € | 200 | |
26.07. 09:42:17.197 | 75,36 € | 30 | |
19.07. 15:48:30.535 | 71,12 € | 60 | |
19.07. 15:35:59.867 | 71,24 € | 80 | |
19.07. 13:12:42.189 | 71,00 € | 120 | |
15.07. 18:28:35.755 | 72,14 € | 25 | |
13.07. 12:48:03.836 | 70,54 € | 20 | |
05.07. 22:06:31.052 | 69,46 € | 5 | |
29.06. 16:25:44.201 | 69,38 € | 150 | |
29.06. 14:44:55.080 | 68,62 € | 7 | |
25.06. 14:28:40.453 | 68,62 € | 30 | |
07.06. 12:18:13.467 | 66,02 € | 75 | |
07.06. 11:05:55.690 | 66,08 € | 15 | |
03.06. 13:18:06.408 | 64,26 € | 200 | |
01.06. 15:27:18.019 | 64,30 € | 31 | |
21.05. 14:49:35.014 | 63,98 € | 50 | |
08.05. 12:06:51.429 | 65,08 € | 50 | |
05.05. 16:34:25.384 | 65,14 € | 16 | |
04.05. 21:26:54.675 | 65,64 € | 100 | |
28.04. 17:25:23.492 | 64,92 € | 20 | |
27.04. 20:14:17.249 | 65,34 € | 50 | |
27.04. 15:43:02.904 | 63,70 € | 100 | |
27.04. 13:01:12.774 | 64,02 € | 10 | |
27.04. 13:00:30.527 | 63,12 € | 10 | |
26.04. 16:22:22.405 | 63,10 € | 40 | |
26.04. 13:12:09.647 | 60,90 € | 100 | |
26.04. 12:45:34.795 | 59,80 € | 100 | |
26.04. 12:14:10.700 | 59,44 € | 100 | |
23.04. 20:14:45.495 | 58,78 € | 50 | |
23.04. 18:11:23.227 | 58,90 € | 125 | |
22.04. 08:53:34.565 | 59,24 € | 40 | |
20.04. 11:52:17.244 | 59,14 € | 50 | |
19.04. 18:01:21.792 | 59,04 € | 5 | |
16.04. 12:58:07.633 | 59,64 € | 49 | |
15.04. 21:41:13.297 | 59,26 € | 1 | |
12.04. 18:38:51.272 | 59,72 € | 50 | |
31.03. 17:55:21.073 | 58,60 € | 150 | |
29.03. 17:29:14.141 | 59,80 € | 30 | |
29.03. 13:05:55.735 | 59,00 € | 10 | |
24.03. 17:01:33.304 | 57,20 € | 9 | |
11.03. 21:46:33.375 | 56,20 € | 15 | |
11.03. 17:10:12.286 | 56,40 € | 20 | |
05.03. 20:56:27.931 | 54,20 € | 32 | |
05.03. 17:56:35.973 | 53,20 € | 32 | |
01.03. 16:16:47.172 | 53,80 € | 32 | |
26.02. 14:33:48.847 | 52,60 € | 8 | |
15.02. 16:58:51.911 | 53,00 € | 15 | |
11.02. 17:41:34.672 | 52,40 € | 32 | |
09.02. 20:56:55.700 | 53,00 € | 17 | |
08.02. 12:05:21.666 | 52,80 € | 75 | |
04.02. 21:00:24.623 | 53,00 € | 32 | |
04.02. 18:11:58.528 | 53,00 € | 85 | |
02.02. 11:55:21.414 | 54,40 € | 57 | |
01.02. 17:18:21.529 | 53,00 € | 32 | |
01.02. 15:29:54.632 | 53,80 € | 28 | |
01.02. 12:58:02.112 | 54,80 € | 35 | |
27.01. 19:46:17.387 | 51,80 € | 11 | |
27.01. 19:22:49.069 | 51,60 € | 8 | |
26.01. 18:30:32.497 | 52,20 € | 35 | |
26.01. 17:36:08.258 | 51,40 € | 36 | |
22.01. 11:14:09.742 | 52,00 € | 100 | |
19.01. 21:53:20.314 | 54,00 € | 25 | |
19.01. 14:15:12.721 | 54,40 € | 9 | |
16.01. 11:59:02.127 | 54,20 € | 4 | |
14.01. 17:56:47.990 | 53,20 € | 5 | |
13.01. 20:10:20.445 | 53,00 € | 34 | |
13.01. 09:26:29.403 | 53,60 € | 32 | |
06.01. 16:55:52.893 | 54,40 € | 32 | |
05.01. 21:58:03.019 | 53,00 € | 15 | |
05.01. 21:55:40.158 | 53,00 € | 32 | |
04.01. 10:51:04.965 | 55,20 € | 25 | |
04.01. 07:50:21.263 | 54,80 € | 17 | |
14.12. 09:54:57.427 | 52,60 € | 10 | |
10.12. 21:10:17.223 | 52,80 € | 32 | |
07.12. 15:35:10.352 | 53,40 € | 8 | |
04.12. 18:35:50.128 | 53,40 € | 50 | |
04.12. 09:01:16.070 | 53,80 € | 20 | |
30.11. 10:21:42.058 | 55,60 € | 39 | |
27.11. 14:21:02.673 | 56,60 € | 7 | |
26.11. 11:08:54.183 | 56,20 € | 2 | |
24.11. 11:40:53.796 | 57,00 € | 50 | |
17.11. 15:16:57.753 | 56,00 € | 21 | |
17.11. 12:55:27.410 | 56,00 € | 16 | |
17.11. 11:56:36.669 | 56,00 € | 17 | |
17.11. 11:52:12.960 | 56,20 € | 16 | |
17.11. 11:44:55.744 | 56,20 € | 18 | |
16.11. 17:52:30.645 | 56,80 € | 17 | |
16.11. 17:43:29.076 | 56,80 € | 13 | |
16.11. 17:14:11.963 | 56,40 € | 9 | |
16.11. 17:04:10.726 | 56,40 € | 20 | |
09.11. 16:00:30.383 | 55,20 € | 100 | |
09.11. 15:36:10.513 | 56,20 € | 56 | |
09.11. 15:22:43.937 | 56,00 € | 3 | |
09.11. 12:45:45.286 | 54,20 € | 60 | |
06.11. 13:53:42.914 | 52,40 € | 200 | |
27.10. 10:17:26.230 | 53,20 € | 30 | |
26.10. 13:20:48.186 | 55,00 € | 100 | |
26.10. 12:10:33.277 | 54,00 € | 15 | |
26.10. 12:01:11.130 | 53,40 € | 80 | |
26.10. 11:48:48.460 | 53,00 € | 200 | |
25.10. 17:26:53.883 | 53,60 € | 15 | |
22.10. 15:31:46.578 | 53,80 € | 35 | |
21.10. 18:56:16.175 | 54,20 € | 11 | |
19.10. 19:14:17.593 | 55,00 € | 16 | |
09.10. 13:45:49.305 | 54,80 € | 100 | |
08.10. 12:41:52.048 | 55,60 € | 30 | |
07.10. 14:27:09.088 | 54,80 € | 200 | |
05.10. 15:35:58.010 | 54,00 € | 3 | |
15.09. 14:22:08.958 | 50,60 € | 100 | |
14.09. 08:00:26.343 | 51,40 € | 12 | |
11.09. 15:51:02.887 | 51,20 € | 50 | |
10.09. 20:35:31.110 | 50,40 € | 200 | |
10.09. 14:31:52.377 | 52,20 € | 2 | |
08.09. 10:49:20.320 | 52,20 € | 12 | |
07.09. 08:42:26.879 | 52,00 € | 10 | |
31.08. 12:02:22.029 | 53,40 € | 20 | |
28.08. 18:37:00.437 | 53,20 € | 12 | |
27.08. 13:10:38.144 | 54,40 € | 10 | |
26.08. 16:25:53.249 | 54,60 € | 18 | |
17.08. 17:32:12.887 | 54,20 € | 12 | |
17.08. 17:29:27.953 | 54,20 € | 12 | |
11.08. 16:21:04.795 | 55,20 € | 6 | |
11.08. 10:58:30.017 | 56,00 € | 74 | |
07.08. 15:54:47.384 | 54,20 € | 19 | |
07.08. 12:56:03.055 | 53,60 € | 18 | |
03.08. 10:21:20.068 | 53,20 € | 7 | |
30.07. 21:03:16.731 | 53,60 € | 3 | |
30.07. 19:54:15.355 | 54,00 € | 17 | |
30.07. 17:09:49.735 | 53,60 € | 3 | |
30.07. 15:47:49.015 | 54,60 € | 7 | |
30.07. 15:47:48.944 | 54,60 € | 18 | |
28.07. 15:31:31.315 | 51,40 € | 200 | |
28.07. 15:31:09.510 | 51,20 € | 400 | |
28.07. 15:28:07.813 | 51,00 € | 200 | |
28.07. 12:13:17.454 | 49,70 € | 100 | |
28.07. 12:11:40.468 | 49,70 € | 40 | |
28.07. 12:08:11.856 | 49,70 € | 100 | |
23.07. 12:42:05.057 | 50,80 € | 8 | |
22.07. 12:14:52.460 | 49,50 € | 50 | |
21.07. 10:01:09.112 | 51,40 € | 10 | |
15.07. 18:30:52.214 | 51,00 € | 12 | |
08.07. 09:03:06.270 | 50,20 € | 5 | |
03.07. 10:19:52.716 | 50,20 € | 25 | |
03.07. 10:08:11.404 | 50,20 € | 50 | |
01.07. 15:45:33.664 | 50,20 € | 30 | |
01.07. 15:23:59.292 | 50,40 € | 14 | |
01.07. 14:14:30.305 | 50,00 € | 20 | |
30.06. 17:36:07.602 | 50,00 € | 10 | |
30.06. 10:29:56.756 | 50,20 € | 12 | |
28.06. 17:22:10.405 | 49,90 € | 20 | |
26.06. 11:02:09.895 | 49,50 € | 20 | |
25.06. 18:56:46.887 | 49,90 € | 3 | |
22.06. 20:52:25.958 | 51,00 € | 68 | |
22.06. 18:53:45.823 | 51,00 € | 27 | |
22.06. 14:26:16.754 | 50,60 € | 34 | |
18.06. 10:55:17.662 | 51,00 € | 8 | |
17.06. 15:24:24.981 | 51,40 € | 25 | |
16.06. 08:06:28.595 | 51,80 € | 200 | |
15.06. 20:09:28.082 | 50,80 € | 35 | |
12.06. 11:09:45.235 | 50,60 € | 1 | |
10.06. 17:10:43.699 | 52,80 € | 50 | |
10.06. 16:12:22.198 | 52,60 € | 20 | |
09.06. 19:54:45.272 | 52,80 € | 5 | |
09.06. 15:31:05.771 | 53,00 € | 50 | |
09.06. 09:34:13.838 | 54,60 € | 10 | |
09.06. 08:43:15.687 | 54,40 € | 10 | |
08.06. 18:29:39.896 | 53,40 € | 50 | |
08.06. 10:31:01.709 | 51,80 € | 27 | |
08.06. 08:33:25.562 | 52,00 € | 200 | |
08.06. 08:25:21.469 | 52,00 € | 39 | |
04.06. 17:47:16.674 | 49,10 € | 6 | |
03.06. 16:31:14.153 | 49,30 € | 15 | |
03.06. 14:36:40.794 | 48,60 € | 100 | |
03.06. 14:35:13.391 | 48,60 € | 150 | |
01.06. 16:23:31.707 | 48,10 € | 1 | |
01.06. 11:49:50.808 | 47,20 € | 3 | |
30.05. 10:08:28.258 | 47,10 € | 39 | |
29.05. 18:37:19.187 | 46,00 € | 30 | |
29.05. 16:17:58.535 | 45,20 € | 3 | |
29.05. 16:06:36.539 | 45,10 € | 25 | |
29.05. 15:54:50.548 | 45,40 € | 39 | |
29.05. 11:07:18.330 | 45,50 € | 9 | |
28.05. 09:14:33.727 | 48,00 € | 22 | |
26.05. 11:17:11.239 | 48,20 € | 25 | |
22.05. 15:25:40.613 | 47,90 € | 21 | |
20.05. 15:22:51.117 | 47,90 € | 6 | |
18.05. 17:41:12.266 | 47,35 € | 40 | |
18.05. 17:15:10.472 | 47,47 € | 6 | |
18.05. 11:09:49.135 | 45,61 € | 5 | |
18.05. 10:28:38.690 | 45,70 € | 20 | |
18.05. 08:52:10.750 | 45,63 € | 30 | |
15.05. 10:02:12.786 | 44,33 € | 22 | |
14.05. 17:20:34.445 | 44,24 € | 25 | |
14.05. 16:39:36.725 | 44,62 € | 100 | |
14.05. 14:39:35.783 | 44,33 € | 30 | |
13.05. 17:00:25.655 | 45,63 € | 14 | |
13.05. 16:20:03.328 | 46,05 € | 50 | |
13.05. 15:14:29.170 | 45,90 € | 105 | |
13.05. 10:21:48.179 | 45,57 € | 99 | |
13.05. 08:39:32.733 | 46,15 € | 35 | |
12.05. 21:03:07.664 | 46,18 € | 100 | |
12.05. 17:13:14.251 | 47,12 € | 23 | |
12.05. 16:12:20.430 | 47,37 € | 40 | |
11.05. 20:59:28.883 | 47,95 € | 12 | |
11.05. 16:21:08.030 | 47,85 € | 33 | |
08.05. 13:00:10.134 | 48,40 € | 13 | |
07.05. 15:34:21.648 | 47,28 € | 100 | |
07.05. 15:33:07.950 | 46,15 € | 10 | |
07.05. 11:24:33.908 | 45,23 € | 100 | |
06.05. 17:52:03.222 | 44,82 € | 5 | |
06.05. 12:49:29.766 | 44,78 € | 1 | |
06.05. 08:51:46.458 | 44,58 € | 7 | |
05.05. 20:22:49.902 | 44,54 € | 93 | |
05.05. 15:25:32.464 | 46,51 € | 50 | |
30.04. 11:42:43.447 | 47,52 € | 40 | |
29.04. 19:14:12.975 | 47,16 € | 19 | |
29.04. 19:08:47.462 | 47,24 € | 22 | |
29.04. 19:07:09.807 | 47,01 € | 50 | |
29.04. 13:36:52.954 | 46,57 € | 75 | |
29.04. 11:20:33.464 | 46,28 € | 1 | |
28.04. 20:25:38.756 | 45,59 € | 22 | |
28.04. 20:23:14.833 | 45,63 € | 20 | |
28.04. 19:37:39.859 | 45,31 € | 24 | |
28.04. 10:57:03.590 | 44,74 € | 50 | |
27.04. 22:05:16.392 | 45,00 € | 10 | |
25.04. 10:59:33.646 | 44,01 € | 20 | |
24.04. 13:24:17.025 | 43,99 € | 10 | |
24.04. 10:54:58.448 | 44,17 € | 50 | |
23.04. 20:57:12.985 | 43,73 € | 10 | |
23.04. 10:39:58.276 | 43,74 € | 20 | |
22.04. 18:06:06.324 | 44,02 € | 47 | |
22.04. 11:38:40.474 | 42,89 € | 7 | |
22.04. 09:12:55.263 | 42,46 € | 65 | |
21.04. 20:18:57.056 | 42,33 € | 17 | |
21.04. 19:58:10.214 | 42,40 € | 12 | |
21.04. 18:53:14.207 | 42,635 € | 3 | |
21.04. 18:05:50.732 | 42,145 € | 9 | |
21.04. 18:03:38.465 | 42,31 € | 17 | |
21.04. 17:57:37.598 | 42,55 € | 7 | |
21.04. 17:52:07.897 | 42,47 € | 20 | |
21.04. 17:49:28.921 | 42,345 € | 10 | |
21.04. 13:50:34.988 | 41,72 € | 5 | |
21.04. 08:57:51.536 | 41,65 € | 10 | |
20.04. 15:59:01.703 | 42,86 € | 10 | |
20.04. 13:29:40.526 | 41,21 € | 90 | |
20.04. 09:23:50.438 | 42,25 € | 40 | |
20.04. 09:20:19.089 | 42,265 € | 50 | |
17.04. 22:42:55.815 | 42,02 € | 12 | |
17.04. 15:35:10.101 | 43,18 € | 7 | |
17.04. 10:04:55.467 | 44,475 € | 10 | |
16.04. 20:06:46.184 | 40,65 € | 42 | |
16.04. 19:44:12.151 | 41,405 € | 27 | |
16.04. 19:25:40.402 | 41,45 € | 2 | |
16.04. 18:14:56.258 | 42,34 € | 42 | |
16.04. 17:11:27.735 | 41,68 € | 185 | |
16.04. 16:38:44.240 | 41,65 € | 10 | |
16.04. 11:59:09.013 | 41,17 € | 32 | |
16.04. 09:25:29.931 | 41,56 € | 40 | |
16.04. 08:27:44.847 | 41,45 € | 99 | |
15.04. 20:44:27.485 | 40,35 € | 20 | |
15.04. 20:30:11.985 | 40,155 € | 12 | |
14.04. 22:32:37.188 | 41,645 € | 8 | |
14.04. 19:49:07.061 | 41,02 € | 32 | |
14.04. 18:20:51.996 | 41,07 € | 13 | |
14.04. 15:29:36.797 | 42,34 € | 18 | |
14.04. 14:38:37.152 | 42,46 € | 130 | |
14.04. 12:30:00.129 | 42,67 € | 40 | |
09.04. 20:06:13.267 | 43,47 € | 30 | |
09.04. 15:37:22.679 | 41,57 € | 33 | |
09.04. 11:13:40.112 | 40,095 € | 15 | |
09.04. 09:08:02.081 | 40,90 € | 10 | |
07.04. 15:05:29.303 | 42,915 € | 12 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
29.04. 22:57:00 | 83 | 86,18 € | 87,94 € | 83 |
29.04. 22:54:00 | 83 | 86,18 € | 87,94 € | 83 |
29.04. 22:51:00 | 83 | 86,18 € | 87,94 € | 83 |
29.04. 22:48:00 | 83 | 86,18 € | 87,94 € | 83 |
29.04. 22:45:00 | 83 | 86,18 € | 87,94 € | 83 |
29.04. 22:42:00 | 83 | 86,18 € | 87,94 € | 83 |
29.04. 22:39:00 | 83 | 86,18 € | 87,94 € | 83 |
29.04. 22:36:00 | 83 | 86,18 € | 87,94 € | 83 |
29.04. 22:33:00 | 83 | 86,18 € | 87,94 € | 83 |
Stammdaten
WKN | A2P1UZ |
ISIN | US68902V1070 |
Branche | Spezialmaschinenbau |
Herkunft | USA |
Aktienanzahl | 424,96 Mio. |
Marktkapitalisierung | 38,51 Mrd. |
Dividende je Aktie | 0,920 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 6,97 % |
Abstand 52W Hoch | 6,97 % |
Abstand 52W Tief | 23,87 % |
Vola 30 Tage | 7,42 % |
Vola 250 Tage | 21,52 % |
KGV | 29,90 (2021) |
KCV | 19,78 (2020) |
Gewinn je Aktie | 2,910 (2021) |
Cashflow/Aktie | 3,410 (2020) |
Dividende je Aktie | 0,920 USD (2021) |
Dividendenausschüttung in Mio. | 393,000 USD (2021) |
Performance
1 Woche | 90,390 | -4,647 | |
1 Monat | 91,460 | -5,762 | |
6 Monate | 72,090 | +19,559 | |
Lfd. Jahr | 80,110 | +7,590 | |
1 Jahr | 76,650 | +12,446 | |
3 Jahre | 65,200 | +32,193 |