Jetzt handeln
FCR IMMOBILIEN AG NA O.N.
ISIN: DE000A1YC913 | WKN: A1YC91
9,4750 €
+0,1750 +1,88 %
19.09. 22:58
Status: closed
Geld
9,2500 €
Stück: 110
Brief
9,7000 €
Stück: 110
Zeit | Kurs | Volumen | |
---|---|---|---|
19.09. 10:05:07.570 | 9,20 € | 250 | |
10.09. 13:26:32.959 | 9,60 € | 250 | |
06.09. 10:19:31.061 | 9,40 € | 550 | |
06.09. 10:17:11.435 | 9,40 € | 540 | |
06.09. 10:15:03.097 | 9,40 € | 730 | |
06.09. 10:13:18.382 | 9,40 € | 730 | |
06.09. 10:11:39.493 | 9,40 € | 730 | |
02.09. 14:53:44.219 | 9,30 € | 570 | |
30.08. 13:56:45.973 | 9,20 € | 230 | |
28.08. 16:04:41.345 | 9,05 € | 450 | |
28.08. 15:54:37.268 | 9,05 € | 500 | |
14.08. 14:56:21.092 | 10,00 € | 300 | |
05.08. 10:30:17.961 | 9,60 € | 1.050 | |
05.08. 10:26:22.342 | 10,20 € | 800 | |
30.07. 15:31:09.832 | 10,70 € | 2.000 | |
30.07. 15:30:01.275 | 10,60 € | 1.500 | |
30.07. 09:19:35.444 | 10,00 € | 350 | |
10.07. 09:02:23.400 | 8,95 € | 250 | |
08.07. 16:11:01.924 | 9,25 € | 500 | |
05.07. 15:13:59.726 | 9,50 € | 640 | |
03.07. 17:58:51.238 | 9,55 € | 3 | |
03.07. 16:56:42.341 | 9,55 € | 350 | |
18.06. 10:13:56.810 | 9,35 € | 250 | |
04.06. 21:17:20.839 | 10,30 € | 1 | |
27.05. 15:01:14.478 | 9,65 € | 400 | |
27.05. 14:58:59.639 | 9,65 € | 800 | |
06.05. 21:05:14.689 | 10,10 € | 250 | |
06.05. 20:39:52.810 | 10,10 € | 210 | |
23.04. 15:47:11.422 | 9,50 € | 640 | |
22.04. 16:30:05.346 | 9,55 € | 600 | |
26.03. 11:59:10.620 | 9,05 € | 500 | |
25.03. 13:55:40.432 | 9,55 € | 200 | |
13.03. 15:39:48.380 | 9,90 € | 6 | |
21.12. 14:24:28.213 | 12,10 € | 600 | |
13.12. 21:24:10.183 | 10,70 € | 25 | |
08.12. 18:09:03.865 | 9,60 € | 56 | |
06.12. 14:49:44.552 | 9,10 € | 50 | |
27.11. 16:11:55.856 | 9,35 € | 870 | |
27.11. 15:43:24.574 | 9,30 € | 100 | |
27.11. 10:55:47.043 | 9,30 € | 215 | |
27.11. 09:14:55.958 | 9,10 € | 208 | |
24.11. 15:27:12.072 | 9,30 € | 500 | |
23.11. 16:55:52.188 | 8,90 € | 500 | |
10.11. 17:36:26.474 | 10,40 € | 200 | |
06.10. 11:53:20.978 | 11,70 € | 100 | |
08.08. 12:57:29.033 | 12,50 € | 400 | |
07.08. 16:10:29.602 | 12,70 € | 465 | |
27.07. 10:49:59.322 | 13,00 € | 470 | |
17.07. 16:58:30.425 | 12,90 € | 465 | |
13.07. 12:52:59.732 | 13,80 € | 545 | |
04.07. 16:04:46.420 | 14,30 € | 420 | |
03.07. 12:47:42.063 | 13,80 € | 300 | |
23.06. 14:15:40.408 | 13,10 € | 595 | |
23.06. 09:08:53.663 | 13,30 € | 50 | |
13.06. 19:19:04.492 | 14,20 € | 197 | |
17.04. 09:14:02.358 | 14,70 € | 90 | |
05.04. 16:28:41.539 | 15,10 € | 140 | |
22.03. 22:26:04.533 | 15,00 € | 10 | |
14.03. 19:36:38.538 | 14,30 € | 30 | |
08.03. 09:24:47.146 | 13,70 € | 20 | |
27.02. 10:57:24.663 | 13,00 € | 250 | |
21.02. 16:07:56.657 | 13,20 € | 20 | |
20.02. 14:59:27.747 | 12,80 € | 400 | |
20.02. 14:37:27.201 | 12,80 € | 200 | |
10.02. 11:05:26.154 | 12,40 € | 90 | |
06.01. 11:24:38.072 | 15,00 € | 400 | |
04.01. 10:48:34.129 | 14,90 € | 55 | |
02.01. 10:37:24.161 | 14,60 € | 210 | |
29.12. 19:21:47.397 | 15,10 € | 15 | |
27.12. 14:26:26.368 | 14,40 € | 336 | |
22.12. 09:38:15.832 | 15,00 € | 150 | |
21.12. 09:45:15.573 | 15,20 € | 250 | |
21.12. 09:44:15.325 | 15,20 € | 300 | |
16.12. 19:43:56.015 | 15,10 € | 160 | |
16.12. 08:20:47.453 | 14,90 € | 100 | |
09.12. 13:14:37.433 | 15,10 € | 50 | |
05.12. 12:14:51.489 | 15,70 € | 300 | |
02.12. 14:06:09.384 | 15,70 € | 300 | |
01.12. 14:25:04.426 | 15,40 € | 350 | |
30.11. 17:06:08.701 | 15,40 € | 50 | |
30.11. 14:54:34.163 | 15,00 € | 142 | |
30.11. 10:45:10.905 | 15,00 € | 140 | |
25.11. 10:28:23.933 | 16,10 € | 150 | |
23.11. 10:08:36.567 | 16,30 € | 240 | |
17.11. 13:08:16.092 | 17,00 € | 150 | |
17.11. 10:25:55.064 | 16,90 € | 200 | |
14.11. 12:50:28.972 | 17,20 € | 300 | |
20.09. 11:08:33.037 | 17,90 € | 300 | |
11.08. 19:23:56.702 | 17,10 € | 100 | |
11.08. 17:15:29.044 | 17,00 € | 185 | |
08.08. 13:29:23.031 | 17,60 € | 140 | |
08.08. 13:28:14.741 | 17,70 € | 280 | |
03.08. 10:23:54.019 | 17,40 € | 150 | |
21.07. 17:17:18.191 | 17,60 € | 14 | |
21.07. 17:16:17.730 | 17,60 € | 14 | |
21.07. 17:15:17.196 | 17,60 € | 14 | |
21.07. 16:07:22.193 | 17,60 € | 250 | |
13.07. 16:10:36.653 | 17,40 € | 40 | |
27.06. 20:37:20.070 | 17,70 € | 274 | |
27.06. 09:45:02.119 | 18,00 € | 150 | |
15.06. 14:32:34.452 | 18,10 € | 110 | |
15.06. 12:50:02.181 | 17,80 € | 118 | |
13.06. 08:06:43.666 | 17,60 € | 200 | |
27.05. 12:58:35.004 | 17,90 € | 56 | |
24.05. 16:36:17.514 | 17,90 € | 28 | |
24.05. 14:15:53.685 | 18,00 € | 28 | |
16.05. 09:21:50.527 | 17,30 € | 370 | |
04.05. 14:35:41.417 | 17,70 € | 25 | |
27.04. 13:44:21.657 | 17,20 € | 200 | |
08.04. 12:16:50.593 | 15,60 € | 345 | |
06.04. 22:00:41.968 | 16,70 € | 220 | |
05.04. 10:10:52.609 | 16,90 € | 250 | |
21.03. 12:53:19.175 | 15,70 € | 100 | |
14.03. 11:39:08.699 | 16,80 € | 55 | |
04.03. 15:10:14.282 | 15,80 € | 350 | |
24.02. 12:41:20.922 | 14,50 € | 42 | |
23.02. 20:13:44.722 | 15,40 € | 85 | |
23.02. 18:48:34.488 | 15,40 € | 130 | |
22.02. 16:22:27.346 | 15,90 € | 100 | |
16.02. 15:37:08.779 | 15,60 € | 682 | |
14.02. 09:54:09.214 | 16,00 € | 250 | |
31.01. 18:40:39.461 | 16,80 € | 150 | |
31.01. 18:39:56.433 | 16,80 € | 150 | |
24.01. 18:22:49.252 | 16,10 € | 280 | |
21.01. 18:47:29.166 | 16,90 € | 65 | |
19.01. 21:33:54.361 | 17,30 € | 100 | |
18.01. 20:13:48.465 | 17,20 € | 290 | |
18.01. 09:01:31.518 | 16,80 € | 85 | |
13.01. 09:23:33.177 | 16,90 € | 18 | |
13.01. 08:35:04.514 | 17,20 € | 300 | |
12.01. 15:56:48.509 | 17,20 € | 55 | |
11.01. 12:52:49.481 | 17,00 € | 420 | |
11.01. 09:26:01.377 | 17,30 € | 250 | |
07.01. 11:04:54.455 | 17,50 € | 80 | |
03.01. 12:16:27.015 | 16,50 € | 10 | |
29.12. 09:17:25.926 | 16,30 € | 300 | |
27.12. 18:34:28.381 | 16,50 € | 210 | |
27.12. 10:22:02.957 | 16,30 € | 220 | |
23.12. 09:36:21.065 | 15,40 € | 149 | |
22.12. 11:31:11.148 | 15,80 € | 300 | |
16.12. 11:16:43.058 | 15,90 € | 294 | |
13.12. 13:59:43.996 | 15,60 € | 300 | |
10.12. 10:17:12.483 | 15,30 € | 64 | |
06.12. 09:02:30.062 | 15,60 € | 64 | |
30.11. 10:20:20.871 | 15,10 € | 300 | |
29.11. 15:21:13.770 | 15,00 € | 220 | |
24.11. 10:18:08.845 | 15,00 € | 300 | |
15.11. 17:43:06.436 | 14,10 € | 70 | |
12.11. 08:35:28.664 | 14,20 € | 100 | |
11.11. 10:24:33.803 | 14,20 € | 40 | |
11.11. 10:04:53.154 | 14,20 € | 40 | |
05.11. 15:46:28.535 | 14,00 € | 75 | |
15.10. 15:20:52.568 | 13,10 € | 500 | |
12.10. 17:14:12.969 | 13,00 € | 95 | |
30.09. 17:00:37.863 | 12,90 € | 70 | |
10.09. 10:49:50.161 | 12,70 € | 310 | |
08.09. 16:26:50.268 | 12,90 € | 28 | |
03.09. 17:06:28.887 | 12,60 € | 60 | |
02.09. 11:32:58.464 | 12,50 € | 10 | |
27.08. 12:04:11.498 | 12,20 € | 150 | |
23.08. 09:28:02.612 | 12,20 € | 90 | |
16.08. 19:13:09.954 | 12,30 € | 300 | |
13.08. 10:44:25.410 | 12,20 € | 200 | |
13.08. 10:43:17.927 | 12,20 € | 200 | |
29.07. 10:07:08.030 | 12,20 € | 200 | |
26.07. 16:18:16.764 | 11,90 € | 75 | |
21.07. 14:19:36.807 | 11,90 € | 220 | |
07.07. 13:02:04.108 | 11,90 € | 400 | |
28.06. 12:06:29.625 | 11,70 € | 128 | |
24.06. 13:54:50.349 | 11,60 € | 60 | |
15.06. 17:27:00.097 | 11,80 € | 128 | |
11.06. 10:21:12.592 | 11,50 € | 23 | |
08.06. 11:39:41.189 | 11,70 € | 84 | |
01.06. 19:40:39.538 | 11,40 € | 3 | |
01.06. 13:11:28.700 | 11,80 € | 2 | |
28.05. 14:13:10.915 | 11,70 € | 85 | |
12.05. 21:27:44.338 | 11,20 € | 150 | |
12.05. 16:47:11.279 | 11,60 € | 40 | |
03.05. 15:04:43.582 | 12,10 € | 150 | |
13.04. 13:32:10.504 | 12,00 € | 100 | |
13.04. 13:25:24.286 | 11,90 € | 50 | |
06.04. 17:04:21.720 | 11,70 € | 340 | |
06.04. 12:06:36.800 | 12,10 € | 250 | |
23.03. 15:17:10.313 | 11,70 € | 180 | |
23.03. 13:57:36.335 | 11,70 € | 43 | |
23.03. 13:54:57.184 | 11,70 € | 43 | |
23.03. 10:35:10.671 | 11,50 € | 45 | |
23.03. 10:32:47.462 | 11,50 € | 60 | |
23.03. 10:10:25.052 | 11,50 € | 200 | |
23.03. 09:44:29.873 | 11,50 € | 80 | |
22.03. 16:21:08.053 | 11,50 € | 130 | |
22.03. 11:24:58.183 | 11,40 € | 80 | |
12.03. 09:00:28.295 | 11,60 € | 40 | |
11.03. 15:02:46.794 | 11,20 € | 250 | |
08.03. 13:05:55.547 | 10,90 € | 112 | |
25.02. 11:38:10.327 | 11,00 € | 240 | |
24.02. 10:14:27.605 | 10,80 € | 40 | |
24.02. 09:19:53.132 | 10,80 € | 80 | |
22.02. 16:23:22.609 | 11,30 € | 100 | |
19.02. 09:43:30.667 | 11,30 € | 343 | |
19.02. 08:22:46.467 | 11,00 € | 350 | |
19.02. 08:01:18.852 | 11,60 € | 200 | |
19.02. 07:54:11.197 | 11,60 € | 200 | |
11.01. 09:15:09.034 | 12,40 € | 800 | |
08.01. 18:16:55.032 | 12,10 € | 1 | |
05.01. 14:17:32.224 | 12,40 € | 578 | |
05.01. 10:41:50.313 | 12,50 € | 800 | |
28.12. 17:34:44.553 | 12,00 € | 200 | |
28.12. 08:31:29.407 | 12,00 € | 100 | |
21.12. 13:27:46.122 | 12,10 € | 70 | |
18.12. 10:59:34.514 | 12,00 € | 50 | |
18.12. 10:52:57.696 | 12,00 € | 55 | |
10.12. 14:48:19.370 | 12,20 € | 250 | |
10.12. 13:27:08.089 | 12,20 € | 200 | |
09.12. 12:36:01.116 | 12,20 € | 10 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.09. 22:55:00 | 110 | 9,25 € | 9,70 € | 110 |
19.09. 22:52:00 | 110 | 9,25 € | 9,70 € | 110 |
19.09. 22:49:00 | 110 | 9,25 € | 9,70 € | 110 |
19.09. 22:46:00 | 110 | 9,25 € | 9,70 € | 110 |
19.09. 22:43:00 | 110 | 9,25 € | 9,70 € | 110 |
19.09. 22:40:00 | 110 | 9,25 € | 9,70 € | 110 |
19.09. 22:37:00 | 110 | 9,25 € | 9,70 € | 110 |
19.09. 22:34:00 | 110 | 9,25 € | 9,70 € | 110 |
19.09. 22:31:00 | 110 | 9,25 € | 9,70 € | 110 |
Stammdaten
WKN | A1YC91 |
ISIN | DE000A1YC913 |
Branche | Immobilien |
Herkunft | Deutschland |
Aktienanzahl | 9,76 Mio. |
Marktkapitalisierung | 93,72 Mio. |
Dividende je Aktie | 0,350 EUR (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 50,66 % |
Abstand 52W Hoch | 34,28 % |
Abstand 52W Tief | 102,17 % |
Vola 30 Tage | 9,10 % |
Vola 250 Tage | 26,39 % |
KGV | 13,80 (2021) |
KCV | 11,30 (2020) |
Gewinn je Aktie | 1,250 (2021) |
Cashflow/Aktie | 1,080 (2020) |
Dividende je Aktie | 0,350 EUR (2021) |
Dividendenausschüttung in Mio. | 2,929 EUR (2020) |
Performance
1 Woche | 9,300 | 0,000 | |
1 Monat | 9,650 | -3,627 | |
6 Monate | 9,500 | -2,105 | |
Lfd. Jahr | 13,350 | -30,337 | |
1 Jahr | 12,150 | -23,457 | |
3 Jahre | 12,750 | -27,059 |