Jetzt handeln
PERSHING SQUARE HLDGS LTD
ISIN: GG00BPFJTF46 | WKN: A12C4S
57,4500 €
+0,3000 +0,52 %
05.12. 23:00
Status: closed
Geld
56,9000 €
Stück: 88
Brief
58,0000 €
Stück: 88
| Zeit | Kurs | Volumen | |
|---|---|---|---|
01.12. 10:12:30.559 | 56,40 € | 250 | |
28.11. 20:40:42.311 | 56,50 € | 1 | |
28.11. 20:30:05.099 | 56,50 € | 1 | |
28.11. 12:08:07.739 | 56,50 € | 300 | |
21.11. 13:29:01.113 | 53,00 € | 200 | |
20.11. 16:12:13.640 | 55,30 € | 60 | |
20.11. 16:03:35.092 | 55,30 € | 3 | |
19.11. 11:12:45.033 | 53,40 € | 350 | |
14.11. 22:18:18.587 | 52,50 € | 1 | |
14.11. 22:17:58.926 | 52,40 € | 1 | |
10.11. 20:08:15.294 | 54,50 € | 10 | |
08.11. 10:06:54.107 | 52,60 € | 2 | |
03.11. 11:17:34.748 | 54,80 € | 46 | |
03.11. 10:43:56.219 | 54,70 € | 92 | |
28.10. 19:07:50.635 | 54,80 € | 65 | |
28.10. 08:46:39.490 | 54,40 € | 100 | |
24.10. 07:33:07.411 | 54,10 € | 100 | |
22.10. 13:17:14.112 | 54,20 € | 206 | |
17.10. 15:23:44.288 | 51,80 € | 1.000 | |
17.10. 10:09:28.282 | 51,10 € | 162 | |
14.10. 12:56:42.013 | 52,40 € | 1 | |
14.10. 09:25:17.732 | 52,70 € | 92 | |
13.10. 21:01:39.712 | 52,50 € | 1 | |
13.10. 10:30:43.259 | 52,90 € | 1 | |
13.10. 10:30:39.577 | 52,90 € | 1 | |
13.10. 10:30:26.447 | 52,90 € | 1 | |
13.10. 10:30:22.978 | 52,90 € | 1 | |
13.10. 10:30:19.098 | 52,90 € | 1 | |
13.10. 10:30:15.568 | 52,90 € | 1 | |
13.10. 09:23:09.357 | 52,40 € | 25 | |
10.10. 09:46:51.461 | 54,10 € | 50 | |
02.10. 15:52:53.240 | 53,40 € | 25 | |
01.10. 14:52:37.245 | 52,20 € | 1 | |
30.09. 20:21:25.135 | 53,00 € | 1 | |
29.09. 09:35:36.736 | 54,10 € | 500 | |
26.09. 08:45:25.214 | 53,90 € | 1 | |
26.09. 08:45:10.192 | 53,40 € | 1 | |
23.09. 17:11:42.972 | 54,40 € | 11 | |
23.09. 17:07:00.378 | 54,60 € | 10 | |
16.09. 21:09:06.811 | 54,30 € | 1 | |
15.09. 17:41:06.680 | 54,30 € | 90 | |
14.09. 17:02:23.119 | 54,20 € | 3 | |
12.09. 19:04:22.400 | 54,20 € | 50 | |
09.09. 20:15:42.830 | 51,60 € | 25 | |
09.09. 11:42:54.884 | 51,60 € | 5 | |
08.09. 20:47:49.856 | 51,30 € | 1 | |
08.09. 20:47:45.231 | 51,40 € | 1 | |
08.09. 20:47:42.045 | 51,40 € | 1 | |
08.09. 20:47:38.471 | 51,40 € | 1 | |
08.09. 20:47:34.664 | 51,40 € | 1 | |
08.09. 12:50:27.798 | 51,00 € | 1 | |
08.09. 11:10:23.627 | 51,20 € | 1 | |
06.09. 10:15:55.395 | 51,00 € | 3 | |
04.09. 18:17:42.523 | 51,00 € | 24 | |
04.09. 18:03:27.345 | 51,00 € | 15 | |
03.09. 22:04:50.923 | 49,60 € | 50 | |
28.08. 09:26:06.018 | 50,30 € | 400 | |
28.08. 09:13:36.147 | 50,60 € | 400 | |
27.08. 16:10:05.542 | 49,95 € | 13 | |
27.08. 09:21:01.958 | 50,40 € | 400 | |
25.08. 18:12:13.950 | 49,75 € | 150 | |
25.08. 18:07:30.098 | 49,75 € | 250 | |
20.08. 10:05:02.016 | 49,00 € | 250 | |
19.08. 16:57:33.820 | 49,85 € | 1 | |
19.08. 16:57:28.210 | 49,85 € | 1 | |
19.08. 16:57:22.856 | 49,85 € | 1 | |
19.08. 16:57:17.492 | 49,85 € | 1 | |
19.08. 16:57:13.433 | 49,85 € | 1 | |
19.08. 16:57:09.103 | 49,85 € | 1 | |
19.08. 15:39:33.061 | 49,70 € | 1 | |
19.08. 15:39:29.156 | 49,70 € | 1 | |
19.08. 12:07:21.238 | 49,70 € | 300 | |
19.08. 11:45:03.206 | 50,10 € | 1 | |
19.08. 11:41:08.271 | 50,10 € | 1 | |
19.08. 10:32:13.351 | 49,60 € | 400 | |
19.08. 09:47:06.670 | 49,75 € | 400 | |
19.08. 09:46:52.964 | 49,75 € | 400 | |
19.08. 08:17:48.934 | 49,95 € | 31 | |
18.08. 20:48:41.705 | 50,10 € | 1 | |
18.08. 12:59:42.538 | 49,15 € | 300 | |
18.08. 12:58:04.970 | 49,15 € | 300 | |
18.08. 10:45:35.367 | 49,15 € | 514 | |
18.08. 10:44:55.329 | 49,15 € | 514 | |
18.08. 10:44:13.131 | 49,15 € | 514 | |
15.08. 11:16:03.934 | 48,90 € | 200 | |
15.08. 11:12:30.325 | 49,35 € | 300 | |
15.08. 08:29:12.124 | 49,25 € | 200 | |
15.08. 08:27:32.955 | 49,25 € | 200 | |
14.08. 19:58:19.349 | 49,25 € | 70 | |
14.08. 19:38:15.181 | 49,25 € | 65 | |
13.08. 16:42:05.741 | 48,45 € | 500 | |
13.08. 16:41:58.164 | 48,65 € | 500 | |
13.08. 14:25:19.520 | 49,50 € | 101 | |
13.08. 08:24:24.423 | 49,00 € | 200 | |
12.08. 16:48:16.306 | 48,85 € | 300 | |
12.08. 14:55:18.810 | 48,75 € | 300 | |
12.08. 14:54:25.223 | 48,75 € | 300 | |
12.08. 08:20:30.138 | 47,90 € | 200 | |
12.08. 08:16:56.834 | 48,00 € | 200 | |
11.08. 13:41:30.601 | 47,20 € | 300 | |
11.08. 10:25:48.857 | 46,75 € | 400 | |
06.08. 11:05:03.506 | 47,15 € | 200 | |
06.08. 10:59:38.760 | 47,15 € | 200 | |
06.08. 10:53:14.921 | 47,30 € | 300 | |
06.08. 07:50:36.352 | 46,00 € | 40 | |
06.08. 07:47:56.766 | 47,40 € | 200 | |
01.08. 17:01:57.937 | 47,80 € | 100 | |
31.07. 21:14:47.206 | 49,00 € | 80 | |
30.07. 17:34:39.967 | 49,30 € | 1 | |
28.07. 17:56:54.066 | 48,35 € | 45 | |
28.07. 17:42:24.401 | 48,35 € | 21 | |
28.07. 14:33:44.595 | 48,95 € | 400 | |
28.07. 10:05:39.664 | 49,00 € | 100 | |
28.07. 07:30:16.549 | 48,85 € | 60 | |
25.07. 09:18:09.956 | 49,35 € | 300 | |
25.07. 09:17:29.858 | 49,20 € | 300 | |
25.07. 09:16:59.505 | 49,00 € | 400 | |
24.07. 09:40:19.268 | 48,50 € | 100 | |
23.07. 20:56:22.661 | 48,10 € | 40 | |
23.07. 20:01:02.336 | 49,05 € | 10 | |
23.07. 17:32:47.166 | 48,85 € | 100 | |
23.07. 17:03:23.843 | 48,95 € | 15 | |
23.07. 16:26:12.809 | 49,05 € | 65 | |
23.07. 16:21:08.796 | 48,90 € | 60 | |
23.07. 16:19:54.270 | 48,90 € | 22 | |
23.07. 16:18:39.432 | 49,00 € | 50 | |
23.07. 16:18:19.385 | 48,95 € | 60 | |
23.07. 16:17:41.220 | 49,05 € | 65 | |
23.07. 16:17:38.117 | 49,05 € | 20 | |
23.07. 16:17:20.198 | 48,80 € | 50 | |
23.07. 16:16:07.338 | 48,80 € | 40 | |
23.07. 16:15:56.856 | 48,80 € | 55 | |
22.07. 09:24:21.949 | 48,80 € | 300 | |
22.07. 09:24:05.691 | 48,75 € | 300 | |
22.07. 09:22:43.643 | 48,65 € | 450 | |
21.07. 14:13:40.064 | 48,60 € | 46 | |
21.07. 09:19:47.880 | 49,00 € | 500 | |
17.07. 12:33:14.716 | 48,05 € | 3 | |
17.07. 08:05:30.939 | 48,50 € | 200 | |
17.07. 07:53:30.697 | 48,50 € | 200 | |
17.07. 07:53:23.032 | 48,50 € | 200 | |
16.07. 21:39:14.061 | 48,45 € | 250 | |
16.07. 21:30:54.860 | 48,35 € | 250 | |
15.07. 09:14:09.038 | 48,55 € | 300 | |
15.07. 08:13:57.567 | 48,60 € | 200 | |
15.07. 07:32:35.175 | 48,80 € | 200 | |
14.07. 11:32:04.066 | 48,10 € | 500 | |
12.07. 11:16:20.536 | 48,70 € | 40 | |
12.07. 11:14:37.037 | 47,20 € | 45 | |
11.07. 16:10:52.154 | 47,80 € | 3 | |
11.07. 09:18:24.429 | 48,85 € | 400 | |
11.07. 09:16:28.447 | 48,80 € | 500 | |
10.07. 11:02:37.778 | 49,30 € | 500 | |
10.07. 10:40:28.957 | 49,05 € | 1.000 | |
10.07. 08:23:23.036 | 47,85 € | 29 | |
09.07. 12:02:20.723 | 47,40 € | 200 | |
09.07. 11:11:59.497 | 47,65 € | 100 | |
09.07. 11:04:59.816 | 47,65 € | 100 | |
09.07. 09:44:12.728 | 47,65 € | 40 | |
08.07. 16:10:42.902 | 47,45 € | 50 | |
07.07. 19:56:12.812 | 47,85 € | 60 | |
07.07. 18:08:59.682 | 48,00 € | 65 | |
07.07. 10:32:04.187 | 47,80 € | 400 | |
06.07. 17:02:30.458 | 48,30 € | 2 | |
04.07. 22:28:36.151 | 48,30 € | 21 | |
03.07. 15:14:09.339 | 48,20 € | 60 | |
03.07. 11:07:08.532 | 47,25 € | 500 | |
02.07. 16:05:52.325 | 46,85 € | 4 | |
01.07. 09:16:24.430 | 45,70 € | 500 | |
30.06. 15:06:58.940 | 46,60 € | 16 | |
30.06. 13:44:36.312 | 46,75 € | 100 | |
27.06. 10:08:21.733 | 45,85 € | 500 | |
26.06. 12:07:11.914 | 45,40 € | 500 | |
26.06. 09:34:53.491 | 45,35 € | 10 | |
25.06. 16:05:09.975 | 45,25 € | 2 | |
25.06. 10:31:43.869 | 45,40 € | 500 | |
22.06. 17:07:11.753 | 43,70 € | 4 | |
13.06. 20:37:24.746 | 45,25 € | 200 | |
13.06. 13:11:01.769 | 45,45 € | 250 | |
13.06. 07:30:10.978 | 45,00 € | 12 | |
11.06. 11:41:18.534 | 46,60 € | 500 | |
11.06. 11:40:09.258 | 46,60 € | 500 | |
10.06. 16:06:58.028 | 46,60 € | 22 | |
09.06. 17:05:13.106 | 46,00 € | 500 | |
06.06. 19:16:52.545 | 45,95 € | 30 | |
06.06. 16:06:27.397 | 46,25 € | 3 | |
05.06. 12:59:26.944 | 46,20 € | 225 | |
03.06. 21:16:30.140 | 46,65 € | 20 | |
03.06. 11:01:41.048 | 46,30 € | 500 | |
03.06. 11:01:40.681 | 46,30 € | 400 | |
03.06. 09:17:19.681 | 46,45 € | 500 | |
02.06. 09:25:09.051 | 46,50 € | 500 | |
02.06. 09:13:12.372 | 46,25 € | 500 | |
30.05. 14:10:44.941 | 46,70 € | 500 | |
30.05. 11:44:46.135 | 47,10 € | 400 | |
30.05. 11:43:57.303 | 47,15 € | 400 | |
29.05. 21:06:55.493 | 47,25 € | 1 | |
29.05. 20:05:18.589 | 46,70 € | 50 | |
29.05. 16:22:26.097 | 46,80 € | 300 | |
29.05. 16:04:53.418 | 47,75 € | 29 | |
29.05. 13:42:21.237 | 48,10 € | 300 | |
29.05. 13:37:47.171 | 48,10 € | 300 | |
29.05. 13:27:10.939 | 48,15 € | 500 | |
29.05. 09:14:40.895 | 48,25 € | 70 | |
29.05. 09:06:25.027 | 47,90 € | 360 | |
28.05. 20:06:09.918 | 47,95 € | 100 | |
28.05. 09:28:43.954 | 47,00 € | 400 | |
28.05. 09:28:15.780 | 47,00 € | 300 | |
28.05. 09:27:58.549 | 47,00 € | 400 | |
28.05. 09:17:40.869 | 46,80 € | 500 | |
27.05. 22:51:34.196 | 47,00 € | 55 | |
27.05. 13:01:15.002 | 46,70 € | 10 | |
27.05. 08:09:40.125 | 46,60 € | 100 | |
27.05. 07:54:46.599 | 46,55 € | 100 | |
27.05. 07:43:02.827 | 46,55 € | 200 | |
27.05. 07:38:24.970 | 46,65 € | 200 | |
27.05. 07:37:37.453 | 46,65 € | 200 | |
26.05. 18:26:20.151 | 47,20 € | 30 | |
26.05. 18:24:50.834 | 47,20 € | 50 | |
26.05. 14:56:35.789 | 46,55 € | 100 | |
26.05. 07:48:49.325 | 46,25 € | 11 | |
26.05. 07:40:09.786 | 46,20 € | 270 | |
24.05. 10:02:37.244 | 46,30 € | 21 | |
23.05. 22:56:12.996 | 46,35 € | 25 | |
23.05. 21:10:35.971 | 46,15 € | 80 | |
23.05. 20:51:44.205 | 46,20 € | 75 | |
23.05. 20:37:54.845 | 46,20 € | 100 | |
23.05. 20:06:51.578 | 46,20 € | 60 | |
23.05. 19:02:04.275 | 46,20 € | 65 | |
23.05. 18:36:57.764 | 46,25 € | 75 | |
23.05. 18:32:44.840 | 46,25 € | 50 | |
23.05. 18:19:50.988 | 46,25 € | 65 | |
23.05. 18:03:47.549 | 45,95 € | 65 | |
23.05. 17:47:31.225 | 45,90 € | 18 | |
23.05. 17:42:41.660 | 45,80 € | 100 | |
23.05. 17:40:27.272 | 45,75 € | 65 | |
23.05. 17:38:59.146 | 45,75 € | 43 | |
23.05. 17:34:47.200 | 45,70 € | 300 | |
23.05. 17:33:04.282 | 45,95 € | 60 | |
23.05. 17:32:02.805 | 45,95 € | 60 | |
23.05. 17:31:31.073 | 45,95 € | 45 | |
23.05. 17:21:52.976 | 46,15 € | 55 | |
23.05. 17:16:10.790 | 45,90 € | 70 | |
23.05. 17:16:10.774 | 45,90 € | 60 | |
23.05. 17:15:23.621 | 45,80 € | 300 | |
23.05. 17:15:22.946 | 46,00 € | 65 | |
23.05. 17:15:16.531 | 46,10 € | 36 | |
23.05. 17:14:37.539 | 45,85 € | 188 | |
23.05. 17:14:23.833 | 45,85 € | 155 | |
23.05. 17:12:15.166 | 46,00 € | 500 | |
23.05. 17:12:07.822 | 46,00 € | 500 | |
23.05. 17:11:59.684 | 46,00 € | 500 | |
23.05. 17:11:53.211 | 46,00 € | 500 | |
23.05. 17:10:15.829 | 46,05 € | 300 | |
23.05. 17:09:03.564 | 46,20 € | 100 | |
23.05. 17:09:00.751 | 46,20 € | 100 | |
23.05. 17:08:49.563 | 46,30 € | 55 | |
23.05. 17:08:37.964 | 45,85 € | 480 | |
23.05. 17:07:29.235 | 46,10 € | 50 | |
23.05. 17:06:24.687 | 46,20 € | 65 | |
23.05. 17:05:51.215 | 46,10 € | 65 | |
23.05. 17:05:42.899 | 46,20 € | 20 | |
23.05. 17:04:52.117 | 46,55 € | 65 | |
23.05. 17:04:51.913 | 46,55 € | 40 | |
23.05. 17:04:50.161 | 46,55 € | 70 | |
23.05. 17:04:07.921 | 45,80 € | 14 | |
23.05. 17:04:06.865 | 45,80 € | 65 | |
23.05. 17:04:06.846 | 45,80 € | 130 | |
23.05. 17:04:00.978 | 45,80 € | 50 | |
23.05. 17:03:58.284 | 45,80 € | 60 | |
23.05. 17:03:56.873 | 45,95 € | 22 | |
23.05. 17:03:40.977 | 46,15 € | 22 | |
23.05. 17:03:25.569 | 46,15 € | 28 | |
23.05. 17:03:21.786 | 46,15 € | 20 | |
23.05. 17:03:19.598 | 46,15 € | 60 | |
23.05. 17:03:09.112 | 46,20 € | 65 | |
23.05. 17:03:08.589 | 46,20 € | 70 | |
23.05. 17:02:55.998 | 46,15 € | 60 | |
23.05. 17:02:52.312 | 46,15 € | 100 | |
23.05. 17:02:50.527 | 46,00 € | 40 | |
23.05. 17:02:49.507 | 46,00 € | 50 | |
23.05. 17:02:46.283 | 46,00 € | 65 | |
23.05. 17:02:43.370 | 46,00 € | 40 | |
23.05. 17:02:43.180 | 46,00 € | 40 | |
23.05. 17:02:29.167 | 46,05 € | 66 | |
23.05. 17:02:28.221 | 46,05 € | 10 | |
23.05. 17:02:24.116 | 46,00 € | 120 | |
23.05. 17:02:18.565 | 45,95 € | 15 | |
23.05. 17:02:13.111 | 45,95 € | 50 | |
23.05. 17:02:04.588 | 45,95 € | 20 | |
23.05. 17:01:54.216 | 45,90 € | 30 | |
23.05. 16:59:09.263 | 45,90 € | 25 | |
23.05. 16:48:20.475 | 46,00 € | 23 | |
23.05. 11:08:17.725 | 46,05 € | 500 | |
22.05. 17:43:21.056 | 45,75 € | 120 | |
22.05. 15:26:28.239 | 45,40 € | 300 | |
21.05. 17:31:32.617 | 44,00 € | 350 | |
21.05. 11:45:33.961 | 44,20 € | 500 | |
20.05. 10:22:12.835 | 44,85 € | 500 | |
16.05. 13:58:31.027 | 44,70 € | 300 | |
16.05. 09:07:07.616 | 44,65 € | 500 | |
13.05. 10:42:24.349 | 45,00 € | 500 | |
09.05. 13:03:25.441 | 42,95 € | 500 | |
09.05. 12:02:27.884 | 43,60 € | 100 | |
08.05. 11:27:05.361 | 43,60 € | 220 | |
06.05. 16:14:30.046 | 42,85 € | 500 | |
06.05. 16:04:11.560 | 42,90 € | 3 | |
03.05. 10:02:36.931 | 43,70 € | 2 | |
28.04. 09:38:52.819 | 41,85 € | 600 | |
25.04. 16:30:43.305 | 41,90 € | 80 | |
25.04. 14:40:35.150 | 41,60 € | 600 | |
24.04. 10:02:03.625 | 40,95 € | 300 | |
24.04. 09:41:45.510 | 41,00 € | 600 | |
23.04. 09:41:06.275 | 40,85 € | 20 | |
22.04. 11:15:41.113 | 38,90 € | 600 | |
17.04. 15:46:07.962 | 38,95 € | 30 | |
17.04. 14:34:31.032 | 38,55 € | 300 | |
17.04. 12:38:35.314 | 39,10 € | 25 | |
09.04. 20:31:16.545 | 42,25 € | 50 | |
09.04. 19:32:51.181 | 40,30 € | 372 | |
09.04. 08:06:51.693 | 39,10 € | 40 | |
08.04. 16:47:42.745 | 39,95 € | 50 | |
08.04. 15:19:26.177 | 40,40 € | 50 | |
08.04. 13:59:00.505 | 40,30 € | 25 | |
07.04. 19:02:54.227 | 38,40 € | 80 | |
07.04. 16:34:15.518 | 38,85 € | 10 | |
07.04. 16:04:39.783 | 38,30 € | 2 | |
07.04. 10:33:29.189 | 38,10 € | 30 | |
04.04. 16:38:35.826 | 40,30 € | 15 | |
04.04. 16:10:48.049 | 40,75 € | 2 | |
01.04. 09:11:53.391 | 45,05 € | 550 | |
31.03. 11:10:53.668 | 44,25 € | 245 | |
28.03. 12:59:54.023 | 46,25 € | 300 | |
28.03. 07:47:46.101 | 45,60 € | 300 | |
25.03. 14:20:28.463 | 47,00 € | 500 | |
24.03. 09:14:44.048 | 46,10 € | 500 | |
23.03. 17:02:18.564 | 44,80 € | 2 | |
21.03. 10:23:13.780 | 45,50 € | 500 | |
21.03. 09:09:53.258 | 45,50 € | 500 | |
20.03. 18:04:50.025 | 45,55 € | 1 | |
20.03. 17:21:39.600 | 45,90 € | 50 | |
20.03. 10:07:31.517 | 45,20 € | 500 | |
19.03. 09:56:31.785 | 44,10 € | 300 | |
19.03. 09:54:35.723 | 44,15 € | 500 | |
19.03. 08:17:48.255 | 44,60 € | 50 | |
18.03. 09:52:25.406 | 44,50 € | 400 | |
17.03. 17:48:29.704 | 45,25 € | 12 | |
17.03. 14:52:53.388 | 44,80 € | 240 | |
17.03. 12:16:47.451 | 43,55 € | 500 | |
17.03. 11:49:52.451 | 43,55 € | 500 | |
17.03. 09:24:00.652 | 43,55 € | 300 | |
12.03. 09:24:32.400 | 45,30 € | 86 | |
11.03. 18:23:18.671 | 44,95 € | 4 | |
11.03. 12:47:04.539 | 45,95 € | 70 | |
11.03. 12:36:52.352 | 46,00 € | 50 | |
08.03. 10:02:25.919 | 46,65 € | 2 | |
06.03. 16:07:18.221 | 48,30 € | 3 | |
06.03. 10:54:38.273 | 48,55 € | 200 | |
05.03. 14:15:31.886 | 49,80 € | 14 | |
04.03. 16:43:40.942 | 48,15 € | 597 | |
04.03. 14:37:47.716 | 48,70 € | 700 | |
04.03. 12:36:27.281 | 49,05 € | 100 | |
03.03. 11:47:21.305 | 52,00 € | 400 | |
27.02. 09:21:59.659 | 52,00 € | 455 | |
26.02. 15:14:57.515 | 51,70 € | 20 | |
26.02. 13:52:18.683 | 52,40 € | 25 | |
25.02. 17:25:43.330 | 52,00 € | 5 | |
25.02. 16:36:46.803 | 51,60 € | 475 | |
21.02. 09:16:43.252 | 54,50 € | 450 | |
20.02. 16:05:30.521 | 54,70 € | 2 | |
20.02. 08:13:18.743 | 55,60 € | 50 | |
19.02. 18:18:10.206 | 55,30 € | 14 | |
19.02. 10:54:30.708 | 54,60 € | 213 | |
18.02. 09:53:05.042 | 54,90 € | 333 | |
18.02. 07:55:53.577 | 55,60 € | 200 | |
17.02. 17:20:12.919 | 54,50 € | 148 | |
17.02. 17:16:56.086 | 54,50 € | 124 | |
17.02. 12:17:57.029 | 55,00 € | 30 | |
13.02. 12:23:02.254 | 54,50 € | 100 | |
13.02. 09:11:50.181 | 53,90 € | 400 | |
12.02. 11:29:12.884 | 54,20 € | 100 | |
10.02. 17:56:19.053 | 52,70 € | 100 | |
10.02. 08:14:01.046 | 51,50 € | 50 | |
06.02. 10:18:36.607 | 49,75 € | 2 | |
06.02. 10:05:52.638 | 49,30 € | 60 | |
05.02. 12:52:05.387 | 49,50 € | 201 | |
04.02. 09:19:16.208 | 49,70 € | 500 | |
04.02. 08:55:59.059 | 50,10 € | 26 | |
03.02. 09:35:21.215 | 50,30 € | 500 | |
03.02. 09:35:12.168 | 50,30 € | 500 | |
03.02. 08:57:23.370 | 50,20 € | 16 | |
31.01. 13:00:45.881 | 51,00 € | 450 | |
31.01. 10:41:27.931 | 51,40 € | 5 | |
29.01. 18:36:16.525 | 49,80 € | 60 | |
28.01. 10:36:18.230 | 49,90 € | 500 | |
28.01. 08:01:02.305 | 49,90 € | 20 | |
27.01. 15:39:01.773 | 48,85 € | 300 | |
27.01. 13:03:00.665 | 49,60 € | 500 | |
24.01. 16:38:26.573 | 49,80 € | 200 | |
24.01. 16:09:25.225 | 49,90 € | 187 | |
23.01. 08:23:33.432 | 49,70 € | 8 | |
22.01. 10:43:59.886 | 50,50 € | 150 | |
22.01. 10:41:48.141 | 50,60 € | 200 | |
21.01. 14:38:07.201 | 51,00 € | 200 | |
21.01. 14:35:35.377 | 51,30 € | 200 | |
20.01. 17:00:00.028 | 50,80 € | 176 | |
20.01. 12:19:23.164 | 51,30 € | 188 | |
20.01. 10:42:36.017 | 50,70 € | 180 | |
15.01. 16:22:30.611 | 51,20 € | 20 | |
14.01. 14:03:29.886 | 49,40 € | 2 | |
09.01. 18:26:20.880 | 49,80 € | 148 | |
09.01. 17:56:11.810 | 50,30 € | 14 | |
09.01. 13:20:42.137 | 49,80 € | 6 | |
07.01. 21:30:33.671 | 48,60 € | 25 | |
06.01. 10:16:23.411 | 49,45 € | 2 | |
30.12. 10:15:14.325 | 45,45 € | 60 | |
18.12. 14:13:44.147 | 47,75 € | 300 | |
16.12. 17:34:14.562 | 46,90 € | 110 | |
13.12. 14:36:52.870 | 48,15 € | 30 | |
13.12. 14:36:13.125 | 47,30 € | 25 | |
11.12. 18:13:24.778 | 47,25 € | 105 | |
11.12. 18:04:33.471 | 46,50 € | 22 | |
11.12. 16:05:54.506 | 47,30 € | 8 | |
11.12. 10:18:39.583 | 47,40 € | 15 | |
09.12. 12:52:04.476 | 46,85 € | 22 | |
06.12. 21:02:50.295 | 46,85 € | 2 | |
06.12. 16:04:11.349 | 47,10 € | 4 | |
04.12. 09:00:35.813 | 40,65 € | 70 | |
04.12. 09:00:30.547 | 42,70 € | 175 | |
01.12. 17:32:27.094 | 45,70 € | 2 | |
29.11. 17:01:31.835 | 45,80 € | 13 | |
29.11. 17:00:20.900 | 45,80 € | 17 | |
27.11. 20:57:17.802 | 44,80 € | 7 | |
27.11. 20:56:15.722 | 44,80 € | 12 | |
27.11. 20:50:51.540 | 44,80 € | 20 | |
27.11. 18:28:54.697 | 43,85 € | 7 | |
26.11. 16:42:35.496 | 43,45 € | 200 | |
25.11. 10:55:01.370 | 44,30 € | 36 | |
21.11. 16:34:27.916 | 43,95 € | 16 | |
20.11. 21:02:44.085 | 43,20 € | 3 | |
18.11. 17:43:39.915 | 43,20 € | 7 | |
18.11. 17:39:28.890 | 42,45 € | 130 | |
15.11. 17:49:44.199 | 43,40 € | 150 | |
15.11. 15:28:28.244 | 42,90 € | 75 | |
14.11. 19:42:46.838 | 44,30 € | 15 | |
13.11. 14:42:27.326 | 43,40 € | 10 | |
11.11. 17:13:34.842 | 44,95 € | 10 | |
11.11. 17:11:04.952 | 44,95 € | 15 | |
11.11. 07:57:05.689 | 44,05 € | 100 | |
11.11. 07:53:15.975 | 44,05 € | 100 | |
11.11. 07:52:38.348 | 44,05 € | 100 | |
11.11. 07:48:27.303 | 44,05 € | 100 | |
25.10. 15:43:10.146 | 42,75 € | 600 | |
22.10. 19:12:52.823 | 44,00 € | 15 | |
18.10. 08:27:37.295 | 44,95 € | 20 | |
16.10. 19:22:05.223 | 44,05 € | 9 | |
16.10. 15:27:49.918 | 44,30 € | 30 | |
14.10. 18:31:38.161 | 43,70 € | 13 | |
08.10. 21:35:03.103 | 42,30 € | 60 | |
07.10. 11:32:14.310 | 43,05 € | 465 | |
07.10. 08:47:33.266 | 43,20 € | 4 | |
07.10. 08:46:04.712 | 43,25 € | 7 | |
06.10. 17:32:27.331 | 43,15 € | 3 | |
27.09. 08:15:17.358 | 43,90 € | 24 | |
23.09. 21:02:48.617 | 44,15 € | 2 | |
20.09. 16:39:00.605 | 45,50 € | 45 | |
20.09. 09:39:16.345 | 45,15 € | 223 | |
19.09. 13:14:08.052 | 45,30 € | 56 | |
18.09. 07:30:00.762 | 42,70 € | 21 | |
17.09. 18:41:30.829 | 43,50 € | 5 | |
13.09. 11:17:54.134 | 43,45 € | 14 | |
03.09. 15:29:04.332 | 44,30 € | 320 | |
30.08. 21:23:32.731 | 44,35 € | 320 | |
26.08. 16:53:51.880 | 44,45 € | 110 | |
26.08. 07:30:27.688 | 42,15 € | 60 | |
15.08. 18:58:40.739 | 43,30 € | 23 | |
15.08. 18:40:52.398 | 43,35 € | 140 | |
09.08. 21:52:15.314 | 42,30 € | 2 | |
07.08. 15:40:15.839 | 43,00 € | 25 | |
06.08. 09:04:58.885 | 42,60 € | 25 | |
05.08. 09:08:12.741 | 38,55 € | 25 | |
05.08. 07:41:37.021 | 41,95 € | 1.150 | |
05.08. 07:41:36.657 | 41,55 € | 190 | |
31.07. 19:31:38.616 | 46,45 € | 30 | |
29.07. 10:25:05.958 | 46,25 € | 34 | |
25.07. 13:35:43.632 | 45,70 € | 36 | |
25.07. 10:14:49.768 | 45,15 € | 100 | |
25.07. 10:12:00.269 | 45,20 € | 100 | |
22.07. 20:36:24.705 | 50,60 € | 60 | |
19.07. 20:26:29.603 | 50,00 € | 100 | |
19.07. 16:07:33.893 | 49,90 € | 20 | |
18.07. 19:18:31.700 | 50,90 € | 32 | |
10.07. 19:13:59.145 | 50,50 € | 75 | |
06.07. 11:02:13.694 | 49,75 € | 2 | |
05.07. 21:02:32.189 | 49,70 € | 2 | |
28.06. 14:00:58.743 | 50,80 € | 43 | |
25.06. 13:13:13.345 | 50,80 € | 19 | |
24.06. 08:42:29.770 | 50,40 € | 36 | |
21.06. 09:16:41.794 | 51,90 € | 20 | |
18.06. 09:59:35.509 | 52,30 € | 25 | |
16.06. 17:32:31.872 | 51,50 € | 2 | |
14.06. 14:53:46.650 | 51,60 € | 80 | |
14.06. 08:05:58.381 | 51,20 € | 50 | |
06.06. 13:41:31.025 | 50,30 € | 25 | |
27.05. 15:10:35.250 | 47,25 € | 29 | |
23.05. 09:00:43.023 | 49,20 € | 24 | |
21.05. 20:55:18.217 | 48,30 € | 7 | |
16.05. 08:34:56.153 | 48,10 € | 21 | |
03.05. 14:11:44.355 | 48,15 € | 37 | |
29.04. 14:24:28.159 | 47,30 € | 50 | |
27.04. 11:02:23.008 | 46,50 € | 2 | |
25.04. 12:57:38.459 | 46,50 € | 77 | |
16.04. 09:34:42.180 | 46,90 € | 125 | |
15.04. 19:35:27.743 | 46,25 € | 40 | |
15.04. 13:26:07.916 | 48,20 € | 40 | |
03.04. 18:02:18.717 | 48,25 € | 4 | |
11.03. 07:33:01.701 | 46,95 € | 20 | |
27.12. 14:24:52.751 | 42,05 € | 595 | |
14.12. 12:48:53.575 | 43,20 € | 100 | |
14.12. 12:48:31.493 | 43,15 € | 100 | |
14.12. 12:47:46.858 | 43,15 € | 100 | |
14.12. 12:46:00.197 | 43,15 € | 100 | |
13.12. 18:10:26.213 | 39,65 € | 100 | |
13.12. 11:45:15.349 | 39,80 € | 63 | |
13.12. 11:39:10.913 | 41,90 € | 63 | |
29.11. 10:09:01.080 | 37,15 € | 28 | |
22.11. 08:50:40.332 | 35,50 € | 20 | |
31.10. 13:49:06.141 | 34,05 € | 31 | |
25.10. 09:46:15.448 | 35,20 € | 100 | |
25.10. 09:10:15.374 | 35,35 € | 200 | |
25.10. 09:09:30.530 | 35,35 € | 200 | |
20.10. 16:26:13.887 | 33,20 € | 100 | |
17.10. 17:32:28.324 | 34,25 € | 3 | |
17.10. 15:09:25.505 | 36,20 € | 100 | |
08.10. 18:26:43.812 | 33,30 € | 10 | |
29.09. 09:35:45.111 | 35,20 € | 100 | |
21.09. 17:58:33.363 | 34,00 € | 100 | |
21.09. 17:57:26.450 | 34,00 € | 100 | |
20.09. 13:27:52.850 | 35,70 € | 100 | |
20.09. 13:26:46.620 | 35,65 € | 100 | |
03.08. 15:46:24.347 | 35,05 € | 20 | |
14.07. 18:38:19.450 | 34,25 € | 35 | |
03.07. 16:02:34.981 | 34,00 € | 2 | |
26.06. 11:45:48.167 | 31,85 € | 30 | |
22.06. 08:04:28.444 | 31,80 € | 200 | |
20.06. 16:56:50.378 | 32,25 € | 23 | |
09.06. 16:01:39.956 | 32,95 € | 3 | |
08.06. 16:02:26.365 | 32,85 € | 2 | |
06.06. 20:06:47.540 | 33,10 € | 20 | |
02.06. 14:11:49.144 | 32,60 € | 2 | |
01.06. 16:01:44.648 | 32,15 € | 2 | |
23.05. 08:13:09.047 | 31,80 € | 100 | |
31.01. 18:17:24.606 | 32,60 € | 615 | |
30.12. 11:07:17.687 | 33,20 € | 16 | |
16.06. 20:34:14.384 | 27,05 € | 75 | |
22.04. 17:59:00.638 | 34,55 € | 60 | |
22.04. 11:07:33.163 | 34,30 € | 500 | |
24.03. 14:21:38.162 | 33,20 € | 300 | |
23.02. 20:25:22.647 | 32,05 € | 70 | |
17.02. 17:00:27.956 | 32,30 € | 50 | |
01.02. 14:14:47.932 | 34,20 € | 60 | |
26.01. 10:41:03.373 | 32,80 € | 120 | |
20.12. 11:54:53.606 | 35,60 € | 70 | |
20.12. 07:30:18.797 | 35,30 € | 55 | |
29.11. 21:00:41.045 | 36,30 € | 10 | |
26.11. 09:24:12.487 | 35,80 € | 300 | |
26.11. 08:57:26.770 | 34,80 € | 145 | |
11.11. 09:06:01.685 | 34,85 € | 2 | |
06.09. 19:33:59.996 | 29,45 € | 1.000 | |
02.09. 22:55:06.801 | 31,20 € | 170 | |
24.08. 11:55:20.394 | 29,90 € | 10 | |
12.08. 19:23:55.495 | 29,80 € | 200 | |
03.08. 13:24:14.489 | 29,80 € | 20 | |
26.07. 15:47:34.192 | 30,95 € | 100 | |
22.07. 13:00:20.646 | 31,00 € | 100 | |
21.07. 12:06:09.927 | 31,05 € | 100 | |
08.07. 12:03:58.263 | 31,00 € | 32 | |
29.06. 14:52:58.978 | 30,65 € | 15 | |
31.05. 15:30:21.629 | 30,30 € | 200 | |
31.05. 08:00:02.252 | 30,15 € | 190 | |
27.05. 17:05:16.684 | 30,00 € | 200 | |
24.05. 07:30:24.637 | 30,15 € | 33 | |
19.05. 09:53:06.192 | 29,55 € | 70 | |
12.04. 08:45:59.340 | 31,75 € | 31 | |
25.03. 11:20:38.645 | 30,00 € | 55 | |
16.03. 13:36:46.460 | 30,40 € | 100 | |
10.03. 16:08:04.982 | 31,45 € | 1.000 | |
09.03. 15:17:58.967 | 30,85 € | 170 | |
25.02. 07:52:02.644 | 30,85 € | 1 | |
16.02. 08:09:37.207 | 31,75 € | 10 | |
12.02. 21:32:40.711 | 29,85 € | 88 | |
08.02. 15:24:52.130 | 29,95 € | 1 | |
07.02. 17:50:37.833 | 29,85 € | 10 | |
07.02. 17:06:05.520 | 29,85 € | 35 | |
05.02. 21:28:13.062 | 29,00 € | 460 | |
01.02. 09:49:09.031 | 28,05 € | 20 | |
28.01. 14:35:48.274 | 28,05 € | 60 | |
27.01. 10:07:33.329 | 29,95 € | 7 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:14:08.232 | 17 | 57,20 € | 57,30 € | 17 |
16:06:19.339 | 3 | 56,10 € | 56,20 € | 3 |
15:25:23.191 | 300 | 56,10 € | 56,20 € | 300 |
15:23:06.325 | 300 | 56,10 € | 56,20 € | 300 |
15:22:57.278 | 300 | 56,10 € | 56,20 € | 300 |
15:22:35.240 | 300 | 56,10 € | 56,20 € | 300 |
10:12:29.326 | 250 | 56,40 € | 56,50 € | 250 |
10:12:25.076 | 250 | 56,40 € | 56,50 € | 250 |
10:12:24.752 | 250 | 56,40 € | 56,50 € | 250 |
10:12:23.019 | 250 | 56,40 € | 56,50 € | 250 |
Stammdaten
WKN | A12C4S |
ISIN | GG00BPFJTF46 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 2,56 % |
Abstand 52W Hoch | 2,56 % |
Abstand 52W Tief | 58,42 % |
Vola 30 Tage | 7,23 % |
Vola 250 Tage | 20,96 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 56,200 | +1,690 | |
1 Monat | 54,700 | +4,479 | |
6 Monate | 45,675 | +25,123 | |
Lfd. Jahr | 48,125 | +18,753 | |
1 Jahr | 47,250 | +20,952 | |
3 Jahre | 33,875 | +68,708 |
Aktuelle Nachrichten
12.07.2022 09:35
02.02.2022 16:40
04.06.2021 08:37