Status: closed
Geld
303,1000 €
Stück: 16
Brief
304,3000 €
Stück: 16
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 16:18:19.232 | 296,70 € | 2 | |
24.11. 21:39:58.973 | 299,70 € | 1 | |
10.11. 16:00:12.215 | 296,60 € | 1 | |
03.11. 17:24:37.431 | 289,50 € | 1 | |
03.11. 17:24:19.075 | 288,50 € | 1 | |
03.11. 17:07:21.952 | 290,60 € | 1 | |
21.10. 21:26:52.007 | 295,90 € | 9 | |
19.10. 17:02:26.697 | 295,80 € | 2 | |
16.10. 20:59:40.729 | 292,90 € | 1 | |
16.10. 20:59:31.472 | 291,50 € | 1 | |
16.10. 19:49:32.929 | 291,30 € | 1 | |
10.10. 19:15:02.227 | 310,90 € | 9 | |
04.10. 10:02:15.607 | 308,60 € | 2 | |
29.09. 17:50:36.211 | 303,10 € | 1 | |
24.09. 18:21:50.453 | 303,40 € | 1 | |
24.09. 15:18:34.273 | 299,70 € | 3 | |
23.09. 08:09:00.149 | 300,80 € | 8 | |
21.09. 17:03:03.360 | 302,00 € | 2 | |
19.09. 21:55:32.356 | 298,90 € | 1 | |
19.09. 21:55:14.584 | 298,00 € | 1 | |
17.09. 17:06:59.058 | 305,20 € | 1 | |
12.09. 16:13:49.241 | 319,30 € | 6 | |
31.08. 17:02:41.124 | 315,40 € | 2 | |
28.08. 16:40:22.807 | 314,00 € | 1 | |
27.08. 13:58:27.693 | 317,10 € | 2 | |
26.08. 21:30:19.833 | 316,70 € | 1 | |
21.08. 19:34:53.913 | 322,80 € | 1 | |
01.08. 20:21:15.083 | 306,20 € | 1 | |
01.08. 18:50:58.888 | 307,10 € | 1 | |
30.07. 15:42:29.294 | 312,50 € | 1 | |
30.07. 15:42:03.095 | 310,70 € | 1 | |
29.07. 17:41:52.456 | 312,10 € | 1 | |
29.07. 17:41:07.026 | 312,10 € | 1 | |
28.07. 21:48:31.512 | 319,00 € | 1 | |
28.07. 08:00:32.802 | 320,40 € | 6 | |
25.07. 22:28:46.224 | 317,40 € | 1 | |
25.07. 21:03:23.675 | 318,60 € | 8 | |
25.07. 19:45:10.831 | 319,80 € | 1 | |
25.07. 12:50:46.020 | 303,40 € | 15 | |
25.07. 12:38:25.484 | 306,60 € | 15 | |
10.07. 21:51:02.278 | 303,90 € | 1 | |
03.07. 08:28:03.376 | 296,80 € | 13 | |
12.06. 16:26:29.483 | 302,90 € | 5 | |
27.05. 08:11:36.946 | 314,70 € | 9 | |
26.05. 21:41:56.601 | 318,30 € | 9 | |
22.05. 19:10:49.708 | 315,10 € | 7 | |
16.05. 19:16:18.007 | 324,80 € | 10 | |
28.04. 19:37:21.117 | 299,80 € | 25 | |
28.04. 15:26:44.583 | 297,80 € | 3 | |
27.04. 17:46:53.024 | 295,60 € | 2 | |
25.04. 17:15:40.456 | 290,00 € | 12 | |
25.04. 15:44:11.821 | 298,10 € | 5 | |
25.04. 12:20:20.732 | 319,60 € | 30 | |
25.04. 12:10:46.940 | 319,50 € | 30 | |
14.04. 12:20:35.624 | 335,10 € | 3 | |
08.04. 20:18:40.906 | 333,50 € | 3 | |
02.04. 15:30:05.792 | 358,70 € | 50 | |
26.03. 14:28:30.839 | 373,60 € | 50 | |
17.03. 08:59:54.030 | 364,90 € | 50 | |
17.03. 08:44:20.765 | 364,90 € | 50 | |
17.03. 08:35:37.797 | 364,90 € | 50 | |
26.02. 21:08:27.457 | 380,10 € | 1 | |
06.02. 19:30:39.337 | 371,60 € | 1 | |
02.12. 11:40:50.472 | 371,90 € | 6 | |
26.11. 18:17:39.915 | 370,30 € | 1 | |
13.11. 18:00:26.226 | 366,10 € | 1 | |
11.11. 11:16:51.888 | 363,30 € | 10 | |
06.11. 14:24:51.104 | 355,20 € | 6 | |
14.10. 13:32:55.387 | 326,50 € | 6 | |
22.08. 13:51:50.256 | 302,20 € | 3 | |
06.08. 09:30:20.581 | 297,20 € | 5 | |
30.07. 18:00:00.815 | 302,50 € | 3 | |
16.05. 10:58:05.185 | 264,00 € | 1 | |
08.05. 13:55:28.352 | 268,20 € | 30 | |
07.05. 09:36:30.095 | 265,40 € | 1 | |
06.05. 10:07:23.668 | 260,30 € | 10 | |
29.04. 09:35:01.153 | 266,90 € | 30 | |
26.04. 14:04:34.232 | 270,40 € | 8 | |
26.04. 12:18:09.391 | 285,00 € | 25 | |
18.04. 19:47:02.331 | 290,70 € | 4 | |
15.04. 10:40:53.444 | 289,90 € | 30 | |
15.04. 10:39:10.821 | 289,90 € | 35 | |
12.04. 13:54:51.598 | 291,30 € | 2 | |
12.02. 13:14:39.098 | 290,00 € | 16 | |
08.02. 11:10:40.924 | 280,00 € | 100 | |
25.01. 20:06:10.371 | 276,00 € | 5 | |
15.01. 10:44:54.779 | 274,00 € | 2 | |
15.01. 10:05:08.072 | 274,00 € | 2 | |
15.01. 09:54:34.695 | 274,00 € | 2 | |
29.12. 13:15:03.696 | 262,00 € | 4 | |
22.12. 16:02:25.279 | 262,00 € | 2 | |
21.12. 20:16:16.617 | 262,00 € | 3 | |
20.12. 16:47:50.788 | 268,00 € | 2 | |
20.12. 16:02:34.643 | 266,00 € | 4 | |
18.12. 14:50:00.737 | 278,00 € | 210 | |
18.12. 14:09:18.624 | 288,00 € | 210 | |
15.12. 15:30:15.822 | 286,00 € | 75 | |
09.11. 14:15:12.546 | 306,00 € | 9 | |
25.09. 21:20:27.218 | 316,00 € | 6 | |
18.09. 17:02:01.673 | 318,00 € | 6 | |
11.09. 10:58:47.767 | 310,00 € | 38 | |
09.08. 17:06:09.867 | 288,00 € | 4 | |
01.08. 10:44:28.780 | 288,00 € | 31 | |
31.07. 09:13:41.566 | 288,00 € | 31 | |
28.07. 17:45:53.893 | 292,00 € | 6 | |
27.07. 08:57:45.347 | 308,00 € | 4 | |
06.07. 21:06:17.852 | 310,00 € | 3 | |
06.07. 19:05:41.868 | 310,00 € | 3 | |
27.06. 08:52:00.284 | 304,00 € | 30 | |
14.06. 08:51:40.883 | 296,00 € | 35 | |
15.05. 18:20:07.974 | 310,00 € | 16 | |
12.05. 12:02:44.374 | 306,00 € | 8 | |
10.05. 15:48:25.483 | 306,00 € | 13 | |
10.05. 15:42:38.797 | 308,00 € | 24 | |
28.03. 11:17:12.777 | 282,85 € | 3 | |
10.03. 16:08:49.356 | 275,95 € | 30 | |
10.03. 15:48:35.609 | 278,75 € | 10 | |
29.01. 17:56:16.260 | 296,05 € | 2 | |
11.01. 16:01:24.354 | 286,45 € | 8 | |
12.12. 17:12:36.303 | 290,45 € | 10 | |
25.11. 21:01:29.646 | 293,85 € | 3 | |
22.11. 16:59:04.864 | 293,10 € | 4 | |
08.11. 15:24:24.080 | 285,65 € | 10 | |
01.11. 16:39:28.513 | 287,35 € | 10 | |
31.10. 08:44:21.612 | 289,55 € | 68 | |
14.10. 16:03:30.125 | 289,50 € | 3 | |
11.08. 09:03:01.828 | 291,15 € | 9 | |
14.07. 16:06:55.535 | 265,15 € | 2 | |
13.07. 15:54:17.219 | 267,75 € | 2 | |
21.06. 15:35:21.219 | 242,30 € | 100 | |
20.06. 10:28:06.886 | 237,60 € | 3 | |
08.06. 18:46:56.791 | 250,45 € | 10 | |
19.05. 11:38:08.550 | 250,00 € | 15 | |
09.05. 16:29:55.204 | 265,45 € | 11 | |
26.04. 16:04:13.308 | 297,20 € | 2 | |
25.04. 16:03:21.377 | 296,15 € | 2 | |
21.04. 15:35:06.580 | 309,35 € | 14 | |
20.04. 15:56:47.767 | 307,95 € | 14 | |
19.04. 16:23:32.160 | 305,20 € | 6 | |
11.04. 18:07:21.500 | 305,95 € | 17 | |
04.04. 15:30:06.722 | 299,45 € | 6 | |
30.03. 15:36:16.333 | 290,00 € | 1 | |
21.03. 17:22:59.328 | 290,00 € | 8 | |
11.03. 09:26:18.016 | 266,00 € | 25 | |
24.02. 17:01:33.513 | 250,00 € | 4 | |
15.02. 21:02:22.422 | 248,00 € | 30 | |
09.02. 20:18:30.304 | 256,00 € | 20 | |
04.02. 20:20:07.281 | 258,00 € | 20 | |
24.01. 14:54:02.671 | 234,00 € | 8 | |
14.01. 14:49:34.159 | 240,00 € | 2 | |
10.01. 09:58:53.194 | 248,00 € | 8 | |
03.01. 20:00:18.324 | 260,00 € | 1 | |
19.11. 14:48:04.847 | 262,00 € | 15 | |
19.11. 14:27:52.710 | 260,00 € | 19 | |
15.11. 18:15:40.081 | 266,00 € | 19 | |
11.11. 11:04:40.944 | 262,00 € | 8 | |
10.11. 18:16:46.783 | 262,00 € | 4 | |
10.11. 16:32:52.560 | 260,00 € | 4 | |
09.11. 16:02:03.336 | 256,00 € | 4 | |
08.11. 13:40:00.658 | 248,00 € | 4 | |
04.11. 21:19:42.461 | 252,00 € | 4 | |
04.11. 11:48:35.664 | 256,00 € | 22 | |
03.11. 19:53:52.573 | 254,00 € | 2 | |
02.11. 17:24:13.631 | 262,00 € | 8 | |
01.11. 09:14:33.836 | 278,00 € | 100 | |
22.10. 13:05:54.598 | 276,00 € | 1 | |
13.10. 15:12:23.099 | 260,00 € | 38 | |
11.10. 13:38:24.443 | 252,00 € | 6 | |
07.10. 18:11:02.742 | 256,00 € | 25 | |
30.09. 21:02:32.503 | 250,00 € | 5 | |
08.09. 18:45:16.309 | 246,00 € | 1 | |
05.09. 17:22:44.997 | 244,00 € | 3 | |
02.09. 19:08:07.312 | 246,00 € | 18 | |
23.08. 17:52:26.267 | 240,00 € | 20 | |
19.08. 09:54:49.799 | 234,00 € | 3 | |
12.08. 11:28:27.100 | 232,00 € | 100 | |
11.08. 21:20:05.310 | 234,00 € | 3 | |
11.08. 13:26:02.522 | 230,00 € | 9 | |
03.08. 19:27:43.135 | 224,00 € | 5 | |
02.08. 11:24:45.207 | 218,00 € | 10 | |
30.07. 13:34:04.226 | 222,00 € | 45 | |
30.07. 08:50:56.528 | 220,00 € | 20 | |
26.07. 18:05:03.316 | 216,00 € | 4 | |
26.07. 14:28:35.608 | 202,00 € | 3 | |
26.07. 07:48:28.498 | 196,00 € | 10 | |
16.07. 13:07:24.580 | 197,00 € | 50 | |
16.07. 11:38:17.693 | 197,00 € | 6 | |
16.07. 11:32:24.311 | 197,00 € | 4 | |
15.07. 16:21:33.916 | 196,00 € | 3 | |
14.07. 14:12:00.469 | 195,00 € | 5 | |
12.07. 10:54:48.543 | 199,00 € | 11 | |
25.06. 16:16:03.793 | 200,00 € | 15 | |
25.06. 16:13:13.352 | 199,00 € | 50 | |
24.06. 16:59:14.067 | 200,00 € | 50 | |
24.06. 10:13:58.431 | 197,00 € | 7 | |
21.06. 19:23:31.868 | 197,00 € | 6 | |
18.06. 19:49:31.926 | 194,00 € | 5 | |
18.06. 11:48:26.580 | 197,00 € | 2 | |
18.06. 09:48:27.897 | 195,00 € | 10 | |
18.06. 09:33:20.800 | 195,00 € | 10 | |
18.06. 09:12:41.933 | 195,00 € | 10 | |
18.06. 08:40:19.669 | 195,00 € | 10 | |
17.06. 20:38:07.515 | 197,00 € | 4 | |
17.06. 09:16:55.046 | 204,00 € | 25 | |
16.06. 21:52:35.459 | 204,00 € | 3 | |
15.06. 18:12:36.464 | 206,00 € | 20 | |
09.06. 18:14:16.335 | 202,00 € | 5 | |
09.06. 08:10:08.278 | 202,00 € | 10 | |
08.06. 16:33:15.088 | 200,00 € | 6 | |
08.06. 15:32:21.781 | 202,00 € | 10 | |
08.06. 10:14:32.181 | 202,00 € | 5 | |
04.06. 09:16:30.716 | 208,00 € | 4 | |
26.05. 17:58:01.150 | 208,00 € | 20 | |
26.05. 15:16:09.203 | 208,00 € | 16 | |
25.05. 13:57:49.400 | 210,00 € | 10 | |
21.05. 14:58:11.222 | 214,00 € | 5 | |
21.05. 13:54:36.830 | 212,00 € | 4 | |
21.05. 12:41:28.903 | 212,00 € | 4 | |
20.05. 15:34:33.711 | 208,00 € | 25 | |
19.05. 18:30:15.228 | 206,00 € | 3 | |
19.05. 18:22:01.091 | 206,00 € | 15 | |
19.05. 17:55:01.377 | 206,00 € | 100 | |
18.05. 16:51:12.832 | 210,00 € | 25 | |
26.05. 16:52:23.159 | 179,00 € | 34 | |
22.05. 15:20:48.500 | 178,00 € | 32 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
13:45:23.531 | 1 | 295,50 € | 297,00 € | 1 |
16:18:18.947 | 2 | 295,70 € | 296,70 € | 2 |
16:06:10.264 | 2 | 296,20 € | 297,40 € | 2 |
16:38:12.646 | 6 | 305,10 € | 306,30 € | 6 |
17:43:32.036 | 100 | 300,50 € | 301,60 € | 100 |
17:43:29.981 | 100 | 300,50 € | 301,60 € | 100 |
16:12:27.035 | 100 | 300,50 € | 301,80 € | 100 |
15:33:42.672 | 100 | 300,10 € | 302,40 € | 100 |
16:27:14.359 | 2 | 298,60 € | 299,80 € | 2 |
16:22:06.813 | 2 | 298,50 € | 299,60 € | 2 |
Stammdaten
WKN | A2P2JR |
ISIN | IE00BLP1HW54 |
Branche | Versicherungen |
Herkunft | Irland |
Aktienanzahl | 214,80 Mio. |
Marktkapitalisierung | 63,73 Mrd. |
Dividende je Aktie | 1,990 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 23,13 % |
Abstand 52W Hoch | 23,13 % |
Abstand 52W Tief | 9,13 % |
Vola 30 Tage | 7,50 % |
Vola 250 Tage | 21,74 % |
KGV | 53,80 (2021) |
KCV | 16,75 (2020) |
Gewinn je Aktie | 5,590 (2021) |
Cashflow/Aktie | 12,340 (2020) |
Dividende je Aktie | 1,990 USD (2021) |
Dividendenausschüttung in Mio. | 447,000 USD (2021) |
Performance
1 Woche | 296,500 | +2,428 | |
1 Monat | 301,400 | +0,763 | |
6 Monate | 305,750 | -0,670 | |
Lfd. Jahr | 345,900 | -12,200 | |
1 Jahr | 342,050 | -11,212 | |
3 Jahre | 287,425 | +5,662 | |
5 Jahre | 171,000 | +77,602 |
Aktuelle Nachrichten
10.11.2025 11:41
17.09.2025 13:52
03.09.2025 13:11