Jetzt handeln
FASTNED B.V. EO -,01
ISIN: NL0013654809 | WKN: A2PMA5
21,0750 €
+0,0750 +0,36 %
05.12. 23:00
Status: closed
Geld
21,0000 €
Stück: 96
Brief
21,1500 €
Stück: 96
| Zeit | Kurs | Volumen | |
|---|---|---|---|
24.11. 20:50:33.400 | 20,70 € | 150 | |
29.10. 15:01:08.528 | 22,20 € | 25 | |
29.10. 15:00:41.106 | 22,20 € | 25 | |
21.10. 11:40:11.369 | 22,80 € | 82 | |
10.10. 10:49:05.395 | 22,05 € | 25 | |
01.10. 14:36:21.290 | 22,95 € | 47 | |
19.09. 20:49:56.330 | 22,00 € | 50 | |
18.09. 17:15:42.854 | 21,70 € | 200 | |
05.09. 18:10:25.300 | 20,60 € | 100 | |
04.09. 20:59:33.512 | 20,55 € | 15 | |
27.08. 09:04:02.576 | 21,20 € | 25 | |
22.08. 19:01:59.883 | 21,65 € | 50 | |
22.08. 10:33:33.511 | 21,65 € | 75 | |
22.08. 10:31:19.934 | 21,65 € | 100 | |
15.08. 09:07:58.337 | 22,80 € | 25 | |
05.08. 19:53:34.739 | 21,05 € | 40 | |
30.07. 16:35:23.835 | 21,30 € | 547 | |
28.07. 09:03:19.201 | 22,85 € | 250 | |
25.07. 09:20:49.442 | 22,20 € | 250 | |
23.07. 20:45:24.030 | 22,60 € | 100 | |
23.07. 20:43:46.553 | 22,65 € | 135 | |
17.07. 15:17:10.949 | 22,85 € | 547 | |
16.07. 19:14:23.604 | 22,85 € | 30 | |
15.07. 19:58:46.798 | 23,35 € | 20 | |
10.07. 11:17:17.996 | 21,75 € | 100 | |
10.07. 09:10:05.201 | 22,15 € | 10.000 | |
04.07. 13:55:58.308 | 21,60 € | 150 | |
04.07. 13:13:46.467 | 21,70 € | 150 | |
02.07. 08:41:43.645 | 20,45 € | 13 | |
27.06. 19:35:19.810 | 21,00 € | 150 | |
23.06. 14:10:32.438 | 20,20 € | 75 | |
20.06. 07:38:06.449 | 21,45 € | 250 | |
16.06. 11:34:06.359 | 22,15 € | 40 | |
16.06. 10:20:23.453 | 21,55 € | 230 | |
16.06. 09:00:28.764 | 21,00 € | 25 | |
13.06. 09:15:05.428 | 21,05 € | 200 | |
10.06. 17:11:52.839 | 21,65 € | 100 | |
09.06. 16:13:37.248 | 21,45 € | 121 | |
09.06. 12:07:41.016 | 21,10 € | 100 | |
28.05. 09:09:08.618 | 20,85 € | 30 | |
26.05. 08:51:11.215 | 19,70 € | 10 | |
23.05. 09:42:07.437 | 19,72 € | 50 | |
23.05. 09:30:10.003 | 19,74 € | 60 | |
22.04. 15:22:37.076 | 18,86 € | 115 | |
07.04. 18:40:42.191 | 17,30 € | 80 | |
07.04. 08:22:00.993 | 15,92 € | 11 | |
31.03. 09:17:02.791 | 18,50 € | 100 | |
20.03. 11:32:31.277 | 20,05 € | 20 | |
20.03. 08:56:29.013 | 20,65 € | 100 | |
20.03. 07:30:27.025 | 20,75 € | 95 | |
19.03. 07:56:49.910 | 20,95 € | 200 | |
19.03. 07:38:07.361 | 20,95 € | 200 | |
18.03. 21:21:01.612 | 20,60 € | 200 | |
14.03. 14:17:19.559 | 19,16 € | 25 | |
04.03. 10:53:59.370 | 18,90 € | 30 | |
10.02. 11:49:38.947 | 20,45 € | 58 | |
06.02. 10:37:54.535 | 20,65 € | 25 | |
03.02. 10:24:34.608 | 20,60 € | 25 | |
29.01. 09:22:38.635 | 20,70 € | 400 | |
17.01. 09:50:12.796 | 21,55 € | 400 | |
16.01. 07:39:09.862 | 23,15 € | 100 | |
06.01. 09:01:06.954 | 24,00 € | 100 | |
27.12. 15:03:37.041 | 21,80 € | 50 | |
27.12. 10:16:04.176 | 21,85 € | 27 | |
23.12. 10:43:18.537 | 20,50 € | 100 | |
23.12. 09:16:23.770 | 20,05 € | 450 | |
20.12. 11:34:08.225 | 21,10 € | 10 | |
18.12. 18:33:43.011 | 21,45 € | 50 | |
16.12. 20:32:27.576 | 21,55 € | 100 | |
25.11. 17:07:59.403 | 21,60 € | 50 | |
04.11. 09:46:28.804 | 21,35 € | 150 | |
31.10. 15:23:15.463 | 22,05 € | 80 | |
28.10. 08:08:22.164 | 24,75 € | 200 | |
23.10. 16:44:15.139 | 23,15 € | 20 | |
21.10. 17:19:50.286 | 22,75 € | 30 | |
17.10. 12:16:57.741 | 22,20 € | 300 | |
07.10. 17:49:00.356 | 21,10 € | 105 | |
27.09. 12:48:04.447 | 20,60 € | 100 | |
27.09. 09:18:07.350 | 20,05 € | 150 | |
26.09. 18:31:31.990 | 20,10 € | 50 | |
26.09. 09:13:27.015 | 19,36 € | 500 | |
25.09. 17:23:33.942 | 18,98 € | 80 | |
24.09. 11:08:01.171 | 18,80 € | 100 | |
18.09. 16:34:57.040 | 18,20 € | 500 | |
18.09. 14:35:09.679 | 18,28 € | 9 | |
12.09. 15:15:53.995 | 16,90 € | 250 | |
11.09. 10:00:02.203 | 16,40 € | 100 | |
03.07. 16:20:15.612 | 16,32 € | 60 | |
26.06. 07:38:39.022 | 19,10 € | 200 | |
26.06. 07:36:05.337 | 19,24 € | 200 | |
10.06. 17:27:22.138 | 22,20 € | 17 | |
10.05. 17:21:55.524 | 23,15 € | 10 | |
23.04. 19:06:01.941 | 21,40 € | 70 | |
23.04. 12:48:02.071 | 21,90 € | 330 | |
17.04. 22:28:34.733 | 23,60 € | 150 | |
15.04. 20:40:30.095 | 24,00 € | 32 | |
08.04. 09:30:18.225 | 24,55 € | 100 | |
05.04. 14:32:57.513 | 24,30 € | 150 | |
05.04. 10:50:10.853 | 24,40 € | 61 | |
02.04. 13:40:03.750 | 25,30 € | 25 | |
21.03. 17:09:39.760 | 25,30 € | 60 | |
13.03. 18:37:02.432 | 24,20 € | 70 | |
11.03. 09:52:12.262 | 24,55 € | 60 | |
04.03. 15:12:09.602 | 25,45 € | 2 | |
19.02. 14:55:59.393 | 26,90 € | 50 | |
06.02. 13:29:17.196 | 26,80 € | 240 | |
02.02. 10:27:03.800 | 27,55 € | 30 | |
26.01. 16:33:33.923 | 26,95 € | 90 | |
09.01. 12:58:55.339 | 26,95 € | 100 | |
21.12. 16:52:41.550 | 26,75 € | 30 | |
14.12. 09:04:26.615 | 26,80 € | 25 | |
13.12. 16:44:10.331 | 26,55 € | 78 | |
04.12. 12:04:04.490 | 27,20 € | 80 | |
01.12. 16:21:23.582 | 26,90 € | 70 | |
25.10. 16:36:16.899 | 23,60 € | 150 | |
24.10. 15:11:34.429 | 24,50 € | 20 | |
24.10. 08:03:49.470 | 25,00 € | 196 | |
23.10. 11:15:43.075 | 25,85 € | 3 | |
05.10. 16:14:15.816 | 27,30 € | 300 | |
21.09. 16:40:30.714 | 28,50 € | 30 | |
14.09. 13:53:01.610 | 27,90 € | 50 | |
12.09. 09:36:29.261 | 27,85 € | 9 | |
23.08. 19:30:53.902 | 27,50 € | 150 | |
21.08. 11:39:51.985 | 29,65 € | 32 | |
17.08. 08:15:28.521 | 28,75 € | 177 | |
02.08. 19:36:34.536 | 29,50 € | 7 | |
31.07. 16:16:27.897 | 30,35 € | 75 | |
30.06. 14:49:48.578 | 26,60 € | 300 | |
30.06. 09:02:08.568 | 28,05 € | 139 | |
30.06. 09:01:22.894 | 27,95 € | 180 | |
30.06. 09:01:19.540 | 27,95 € | 180 | |
30.06. 09:01:16.711 | 27,90 € | 180 | |
29.06. 09:19:23.468 | 26,05 € | 10 | |
23.06. 11:07:09.816 | 27,25 € | 20 | |
14.06. 20:05:54.236 | 28,10 € | 25 | |
09.06. 09:54:45.920 | 27,65 € | 100 | |
09.06. 09:16:34.410 | 27,45 € | 100 | |
09.06. 09:12:40.299 | 27,65 € | 100 | |
09.06. 09:12:32.174 | 27,65 € | 100 | |
09.06. 07:53:26.733 | 27,00 € | 100 | |
09.06. 07:32:07.272 | 27,00 € | 100 | |
08.06. 09:02:50.564 | 27,15 € | 100 | |
30.05. 11:46:30.788 | 29,35 € | 30 | |
30.05. 10:29:29.343 | 30,10 € | 130 | |
08.05. 09:28:25.793 | 33,40 € | 70 | |
04.05. 19:52:45.988 | 32,55 € | 20 | |
02.05. 22:23:53.582 | 33,05 € | 150 | |
02.05. 22:22:56.824 | 33,05 € | 150 | |
28.04. 14:58:22.405 | 32,05 € | 12 | |
21.04. 09:05:21.693 | 32,15 € | 200 | |
21.04. 08:49:24.993 | 33,20 € | 100 | |
19.04. 07:43:47.816 | 33,50 € | 12 | |
18.04. 15:10:11.211 | 33,40 € | 240 | |
13.04. 16:29:07.603 | 34,85 € | 3 | |
13.04. 09:03:21.158 | 35,95 € | 100 | |
12.04. 18:13:19.529 | 36,40 € | 200 | |
12.04. 18:12:30.893 | 36,40 € | 200 | |
12.04. 09:18:17.749 | 35,50 € | 140 | |
11.04. 21:49:33.103 | 35,65 € | 50 | |
11.04. 21:44:28.011 | 35,55 € | 100 | |
29.03. 13:03:09.237 | 34,88 € | 30 | |
24.03. 11:46:10.945 | 33,40 € | 10 | |
06.03. 11:06:26.760 | 34,86 € | 163 | |
28.02. 16:24:34.054 | 34,56 € | 45 | |
16.02. 09:07:12.369 | 38,00 € | 180 | |
26.01. 16:59:08.316 | 38,10 € | 50 | |
25.01. 19:51:44.101 | 37,72 € | 50 | |
24.01. 14:18:18.022 | 37,10 € | 90 | |
24.01. 09:10:53.860 | 37,52 € | 29 | |
13.01. 10:22:01.096 | 42,90 € | 30 | |
12.01. 11:25:57.981 | 43,10 € | 250 | |
12.01. 09:09:48.185 | 44,66 € | 10 | |
12.01. 08:34:23.514 | 46,02 € | 130 | |
09.01. 11:02:24.842 | 43,54 € | 33 | |
06.01. 09:44:41.568 | 40,66 € | 50 | |
04.01. 11:55:55.985 | 41,46 € | 43 | |
03.01. 16:25:42.976 | 40,78 € | 24 | |
03.01. 08:02:47.785 | 39,24 € | 50 | |
02.01. 14:02:52.673 | 39,54 € | 199 | |
21.12. 12:39:41.132 | 37,56 € | 25 | |
20.12. 09:34:08.472 | 37,14 € | 150 | |
19.12. 14:43:52.121 | 37,84 € | 200 | |
16.12. 13:51:29.537 | 36,04 € | 139 | |
16.12. 11:22:13.748 | 35,28 € | 75 | |
16.12. 09:53:38.682 | 35,24 € | 200 | |
15.12. 09:03:58.816 | 35,44 € | 140 | |
14.12. 09:03:15.579 | 35,30 € | 23 | |
05.12. 10:21:54.925 | 34,40 € | 75 | |
02.12. 10:55:42.765 | 34,48 € | 16 | |
30.11. 13:14:16.289 | 33,58 € | 5 | |
28.11. 08:03:06.250 | 34,54 € | 150 | |
25.11. 14:34:09.913 | 33,60 € | 300 | |
25.11. 11:14:10.457 | 33,60 € | 50 | |
25.11. 11:01:24.233 | 33,54 € | 75 | |
23.11. 22:02:37.488 | 33,72 € | 75 | |
21.11. 08:41:26.914 | 32,92 € | 8 | |
04.11. 11:54:10.224 | 33,86 € | 70 | |
28.10. 19:41:55.747 | 35,16 € | 10 | |
17.10. 16:24:25.997 | 33,62 € | 75 | |
17.10. 07:56:08.222 | 30,52 € | 150 | |
12.10. 14:18:24.984 | 31,22 € | 200 | |
20.09. 14:29:41.868 | 28,12 € | 200 | |
08.09. 13:14:29.375 | 28,48 € | 20 | |
25.08. 16:25:25.127 | 31,50 € | 50 | |
15.08. 10:51:31.974 | 36,18 € | 25 | |
15.08. 10:08:13.120 | 36,16 € | 30 | |
11.08. 15:56:09.240 | 35,28 € | 3 | |
08.08. 16:58:14.629 | 29,90 € | 5 | |
22.07. 09:13:42.675 | 26,60 € | 100 | |
20.07. 10:06:03.699 | 26,68 € | 50 | |
19.07. 10:59:32.404 | 25,48 € | 10 | |
19.07. 10:40:46.384 | 25,40 € | 18 | |
15.07. 16:31:42.737 | 23,50 € | 30 | |
13.07. 18:42:48.618 | 23,46 € | 150 | |
13.07. 13:24:55.056 | 24,08 € | 333 | |
01.07. 09:03:37.002 | 25,70 € | 25 | |
27.06. 12:22:55.316 | 27,86 € | 25 | |
25.06. 10:02:00.282 | 27,72 € | 5 | |
15.06. 13:40:41.084 | 28,80 € | 14 | |
30.05. 12:50:03.861 | 29,98 € | 50 | |
30.05. 09:59:01.302 | 29,72 € | 17 | |
18.05. 16:49:08.574 | 26,32 € | 30 | |
17.05. 12:17:49.459 | 27,28 € | 20 | |
17.05. 11:22:12.458 | 27,26 € | 30 | |
16.05. 10:09:07.899 | 25,82 € | 20 | |
10.05. 22:23:40.376 | 25,50 € | 50 | |
09.05. 14:43:53.097 | 25,60 € | 50 | |
09.05. 11:11:28.368 | 25,24 € | 20 | |
04.05. 09:22:17.596 | 28,12 € | 70 | |
12.04. 13:11:40.929 | 36,32 € | 100 | |
04.04. 18:27:35.491 | 41,34 € | 10 | |
30.03. 22:55:01.834 | 43,10 € | 100 | |
30.03. 09:12:52.654 | 41,00 € | 10 | |
29.03. 09:26:34.361 | 40,25 € | 150 | |
29.03. 07:46:35.502 | 41,90 € | 120 | |
29.03. 07:39:16.650 | 41,65 € | 150 | |
25.03. 13:16:48.375 | 37,90 € | 5 | |
24.03. 13:30:04.969 | 37,20 € | 10 | |
23.03. 11:38:16.426 | 36,90 € | 10 | |
23.03. 11:29:42.334 | 36,80 € | 28 | |
23.03. 09:13:31.051 | 37,90 € | 160 | |
21.03. 17:12:01.926 | 36,25 € | 10 | |
16.03. 22:40:18.880 | 35,50 € | 30 | |
16.03. 17:02:00.469 | 35,25 € | 70 | |
16.03. 15:51:11.278 | 35,20 € | 50 | |
11.03. 14:04:46.574 | 34,45 € | 35 | |
11.03. 13:50:16.527 | 34,45 € | 200 | |
09.03. 13:26:51.428 | 34,00 € | 85 | |
09.03. 12:47:26.356 | 34,10 € | 30 | |
09.03. 10:53:19.298 | 34,20 € | 30 | |
08.03. 13:02:55.128 | 31,90 € | 156 | |
07.03. 12:52:32.109 | 30,60 € | 75 | |
07.03. 09:00:01.150 | 31,90 € | 75 | |
07.03. 08:07:15.923 | 31,75 € | 69 | |
01.03. 11:35:44.066 | 33,90 € | 100 | |
01.03. 11:34:19.273 | 33,90 € | 100 | |
28.02. 09:03:59.275 | 33,15 € | 90 | |
25.02. 13:59:27.498 | 33,65 € | 30 | |
25.02. 08:19:44.420 | 34,25 € | 10 | |
24.02. 22:03:04.573 | 34,45 € | 4 | |
24.02. 21:37:30.375 | 34,35 € | 25 | |
24.02. 14:32:53.359 | 31,45 € | 30 | |
24.02. 11:08:14.467 | 32,45 € | 8 | |
23.02. 17:14:56.675 | 33,55 € | 9 | |
23.02. 09:52:20.459 | 34,55 € | 7 | |
17.02. 15:33:05.495 | 38,15 € | 30 | |
16.02. 09:54:28.136 | 38,40 € | 30 | |
16.02. 09:42:49.994 | 37,85 € | 50 | |
15.02. 10:05:32.596 | 37,60 € | 40 | |
14.02. 22:06:05.579 | 36,35 € | 5 | |
14.02. 11:46:07.419 | 35,15 € | 5 | |
14.02. 11:11:52.386 | 35,30 € | 28 | |
14.02. 09:29:24.943 | 35,60 € | 50 | |
14.02. 08:31:47.725 | 37,50 € | 11 | |
08.02. 10:45:22.716 | 40,80 € | 50 | |
08.02. 10:37:34.040 | 40,70 € | 80 | |
07.02. 19:20:05.837 | 40,35 € | 100 | |
07.02. 09:30:18.874 | 41,45 € | 1.075 | |
07.02. 09:13:06.607 | 41,65 € | 48 | |
04.02. 14:32:26.443 | 41,80 € | 40 | |
04.02. 09:07:14.536 | 42,80 € | 20 | |
01.02. 11:07:55.497 | 46,95 € | 21 | |
31.01. 10:24:09.525 | 46,95 € | 55 | |
28.01. 10:37:01.899 | 46,35 € | 50 | |
26.01. 16:20:19.991 | 47,20 € | 100 | |
26.01. 15:47:18.054 | 47,65 € | 150 | |
26.01. 09:14:42.950 | 45,50 € | 500 | |
26.01. 08:29:57.329 | 45,35 € | 10 | |
25.01. 15:44:51.489 | 46,30 € | 190 | |
25.01. 15:40:57.910 | 46,25 € | 10 | |
24.01. 16:04:24.211 | 45,00 € | 20 | |
24.01. 14:43:42.970 | 45,00 € | 150 | |
24.01. 14:16:36.449 | 45,25 € | 15 | |
24.01. 11:32:52.110 | 46,25 € | 50 | |
24.01. 09:26:06.285 | 48,80 € | 38 | |
21.01. 18:44:34.036 | 48,65 € | 15 | |
21.01. 09:39:33.940 | 49,25 € | 30 | |
14.01. 09:16:54.678 | 50,20 € | 10 | |
11.01. 17:27:29.140 | 50,00 € | 18 | |
11.01. 09:09:28.622 | 53,00 € | 65 | |
10.01. 11:44:47.195 | 51,50 € | 100 | |
05.01. 15:50:27.082 | 49,45 € | 4 | |
05.01. 14:48:50.110 | 49,40 € | 40 | |
05.01. 13:49:41.863 | 49,40 € | 21 | |
04.01. 13:16:46.558 | 49,40 € | 1 | |
04.01. 09:52:24.839 | 49,65 € | 166 | |
03.01. 20:32:33.761 | 50,90 € | 25 | |
03.01. 18:43:48.178 | 50,90 € | 40 | |
03.01. 18:43:47.425 | 50,50 € | 50 | |
03.01. 09:38:34.801 | 49,35 € | 10 | |
03.01. 09:28:19.035 | 49,55 € | 9 | |
30.12. 10:16:32.588 | 49,80 € | 25 | |
28.12. 20:25:43.510 | 49,45 € | 6 | |
28.12. 20:15:04.862 | 48,75 € | 200 | |
27.12. 13:15:48.479 | 49,15 € | 175 | |
22.12. 14:38:32.644 | 48,10 € | 32 | |
22.12. 14:38:20.358 | 48,00 € | 32 | |
22.12. 10:22:38.680 | 48,45 € | 125 | |
22.12. 10:16:41.187 | 48,10 € | 125 | |
21.12. 19:55:28.175 | 47,65 € | 50 | |
21.12. 17:19:55.664 | 48,00 € | 50 | |
21.12. 13:30:39.630 | 47,95 € | 25 | |
21.12. 10:26:21.421 | 48,70 € | 46 | |
20.12. 13:24:33.704 | 47,80 € | 350 | |
20.12. 13:20:21.682 | 47,70 € | 100 | |
20.12. 13:15:42.179 | 47,70 € | 100 | |
20.12. 10:33:36.994 | 47,70 € | 46 | |
20.12. 10:30:36.211 | 47,40 € | 45 | |
17.12. 14:43:10.680 | 47,85 € | 85 | |
17.12. 14:42:43.768 | 47,90 € | 85 | |
17.12. 14:35:46.542 | 48,15 € | 25 | |
17.12. 14:15:58.411 | 47,05 € | 50 | |
17.12. 14:09:47.159 | 47,65 € | 5 | |
17.12. 13:43:44.548 | 49,15 € | 25 | |
16.12. 15:46:39.121 | 49,30 € | 85 | |
16.12. 15:46:14.860 | 49,25 € | 85 | |
16.12. 11:36:28.839 | 49,35 € | 45 | |
16.12. 09:35:43.498 | 49,65 € | 40 | |
15.12. 17:34:08.820 | 49,20 € | 25 | |
15.12. 12:22:30.547 | 50,10 € | 18 | |
14.12. 16:04:50.049 | 49,80 € | 40 | |
13.12. 15:02:37.112 | 50,10 € | 100 | |
13.12. 13:13:12.192 | 50,20 € | 40 | |
10.12. 20:43:30.405 | 51,30 € | 20 | |
10.12. 16:24:51.060 | 50,70 € | 60 | |
09.12. 15:52:38.593 | 49,80 € | 20 | |
09.12. 15:00:19.549 | 50,10 € | 8 | |
09.12. 13:29:02.165 | 50,40 € | 40 | |
08.12. 13:52:50.411 | 50,90 € | 100 | |
08.12. 10:51:12.858 | 50,70 € | 6 | |
07.12. 10:47:34.681 | 50,50 € | 60 | |
03.12. 15:21:27.073 | 50,90 € | 11 | |
03.12. 14:34:26.798 | 50,70 € | 20 | |
01.12. 15:33:38.108 | 51,60 € | 10 | |
01.12. 10:57:39.955 | 52,10 € | 18 | |
01.12. 08:45:03.254 | 52,30 € | 4 | |
29.11. 12:29:32.562 | 50,30 € | 5 | |
26.11. 11:57:26.492 | 49,90 € | 32 | |
26.11. 10:02:58.952 | 50,10 € | 5 | |
23.11. 20:19:55.280 | 51,10 € | 160 | |
22.11. 09:49:58.354 | 51,60 € | 20 | |
19.11. 15:18:02.448 | 51,80 € | 75 | |
17.11. 12:25:16.068 | 52,90 € | 120 | |
15.11. 19:47:18.683 | 53,10 € | 100 | |
12.11. 21:42:28.772 | 55,60 € | 22 | |
11.11. 14:10:50.179 | 53,40 € | 30 | |
11.11. 10:54:33.639 | 54,00 € | 60 | |
10.11. 09:29:23.604 | 53,80 € | 25 | |
09.11. 18:15:48.459 | 54,20 € | 100 | |
08.11. 21:14:06.070 | 55,40 € | 83 | |
08.11. 16:42:05.009 | 55,50 € | 19 | |
08.11. 15:12:56.322 | 54,30 € | 22 | |
05.11. 13:16:48.282 | 53,20 € | 130 | |
05.11. 11:58:25.960 | 53,10 € | 141 | |
04.11. 22:12:22.897 | 52,70 € | 5 | |
04.11. 09:36:24.572 | 52,00 € | 15 | |
03.11. 10:01:00.387 | 51,70 € | 10 | |
03.11. 09:51:39.666 | 51,60 € | 40 | |
02.11. 11:03:20.854 | 50,60 € | 53 | |
02.11. 10:46:10.054 | 50,60 € | 40 | |
02.11. 10:32:43.889 | 50,60 € | 70 | |
01.11. 16:59:10.976 | 51,40 € | 10 | |
29.10. 17:14:19.430 | 51,60 € | 100 | |
28.10. 20:55:52.910 | 51,80 € | 5 | |
28.10. 17:26:55.432 | 52,00 € | 40 | |
27.10. 16:55:02.138 | 52,60 € | 2 | |
26.10. 18:57:07.859 | 53,30 € | 50 | |
26.10. 16:57:58.976 | 52,80 € | 50 | |
26.10. 15:30:31.234 | 52,90 € | 40 | |
25.10. 16:00:08.597 | 51,70 € | 100 | |
22.10. 09:38:44.677 | 52,70 € | 10 | |
20.10. 10:15:44.502 | 51,40 € | 200 | |
18.10. 16:28:10.474 | 52,00 € | 40 | |
18.10. 16:13:03.218 | 52,40 € | 78 | |
18.10. 12:19:11.839 | 51,30 € | 80 | |
18.10. 10:11:15.640 | 50,90 € | 25 | |
15.10. 22:11:01.174 | 50,90 € | 20 | |
15.10. 13:00:39.900 | 50,60 € | 40 | |
14.10. 12:30:13.326 | 51,00 € | 350 | |
13.10. 16:50:39.738 | 51,00 € | 50 | |
13.10. 15:12:20.536 | 51,00 € | 100 | |
13.10. 14:58:37.554 | 50,90 € | 10 | |
12.10. 16:42:30.952 | 50,80 € | 40 | |
12.10. 13:00:00.568 | 50,90 € | 40 | |
12.10. 11:59:13.474 | 51,40 € | 40 | |
11.10. 19:07:46.950 | 53,80 € | 7 | |
11.10. 14:21:56.274 | 51,20 € | 40 | |
08.10. 11:53:23.282 | 49,75 € | 22 | |
08.10. 11:15:05.857 | 49,65 € | 100 | |
08.10. 10:32:49.811 | 49,90 € | 15 | |
08.10. 09:26:07.070 | 49,80 € | 22 | |
06.10. 12:03:57.002 | 49,40 € | 8 | |
06.10. 11:48:21.198 | 49,35 € | 80 | |
06.10. 11:46:24.868 | 49,55 € | 80 | |
05.10. 15:57:30.099 | 51,70 € | 40 | |
05.10. 13:27:01.111 | 52,00 € | 40 | |
04.10. 16:07:27.038 | 53,00 € | 40 | |
04.10. 13:22:02.876 | 52,50 € | 40 | |
04.10. 09:49:03.851 | 52,50 € | 7 | |
30.09. 17:55:13.081 | 52,80 € | 50 | |
28.09. 16:41:05.376 | 53,10 € | 60 | |
28.09. 15:39:21.016 | 53,20 € | 80 | |
28.09. 14:53:18.323 | 52,60 € | 10 | |
28.09. 11:28:05.842 | 52,30 € | 11 | |
24.09. 15:45:06.934 | 52,20 € | 40 | |
23.09. 11:53:59.920 | 54,30 € | 40 | |
21.09. 08:26:28.917 | 53,40 € | 25 | |
20.09. 14:26:13.649 | 52,60 € | 150 | |
17.09. 13:03:40.459 | 53,80 € | 100 | |
17.09. 12:30:38.454 | 53,70 € | 40 | |
17.09. 11:21:03.565 | 52,80 € | 55 | |
17.09. 11:08:29.145 | 52,80 € | 40 | |
17.09. 10:40:47.404 | 53,00 € | 40 | |
15.09. 15:38:48.214 | 51,90 € | 20 | |
14.09. 17:03:49.945 | 51,90 € | 100 | |
14.09. 14:12:47.643 | 51,90 € | 80 | |
14.09. 14:12:00.618 | 52,10 € | 80 | |
13.09. 15:44:55.517 | 52,10 € | 80 | |
13.09. 15:44:31.120 | 52,30 € | 80 | |
13.09. 08:13:06.613 | 52,40 € | 50 | |
09.09. 14:17:19.424 | 53,30 € | 19 | |
08.09. 17:21:37.848 | 53,40 € | 19 | |
07.09. 16:02:52.921 | 53,60 € | 60 | |
07.09. 14:10:40.614 | 53,30 € | 105 | |
07.09. 11:14:21.552 | 52,70 € | 380 | |
07.09. 10:39:00.898 | 52,70 € | 105 | |
06.09. 17:35:12.147 | 52,10 € | 82 | |
06.09. 16:00:17.587 | 52,70 € | 205 | |
06.09. 15:59:42.615 | 52,80 € | 205 | |
06.09. 12:52:06.923 | 52,90 € | 8 | |
06.09. 12:20:24.349 | 52,70 € | 100 | |
06.09. 09:06:15.188 | 53,20 € | 250 | |
02.09. 10:00:58.048 | 52,80 € | 50 | |
01.09. 17:36:51.603 | 53,90 € | 20 | |
01.09. 16:41:41.683 | 52,60 € | 10 | |
01.09. 12:36:58.363 | 52,80 € | 30 | |
01.09. 10:46:39.317 | 52,80 € | 400 | |
31.08. 15:02:16.400 | 52,60 € | 400 | |
31.08. 14:56:06.406 | 52,70 € | 100 | |
31.08. 13:42:45.816 | 52,40 € | 100 | |
31.08. 13:26:17.644 | 52,20 € | 4 | |
31.08. 09:22:24.691 | 52,40 € | 10 | |
30.08. 16:39:19.367 | 52,40 € | 300 | |
30.08. 16:32:32.530 | 52,60 € | 40 | |
30.08. 15:47:28.505 | 52,60 € | 40 | |
30.08. 11:54:18.805 | 53,30 € | 50 | |
30.08. 09:32:02.076 | 53,80 € | 45 | |
30.08. 08:06:51.715 | 53,60 € | 100 | |
30.08. 07:30:19.424 | 53,60 € | 20 | |
27.08. 15:48:02.482 | 53,60 € | 31 | |
27.08. 10:36:57.448 | 53,80 € | 35 | |
25.08. 11:23:22.178 | 55,40 € | 60 | |
25.08. 10:56:02.657 | 55,10 € | 17 | |
24.08. 10:49:59.120 | 55,50 € | 100 | |
23.08. 16:33:47.038 | 54,50 € | 100 | |
23.08. 15:13:06.395 | 54,20 € | 20 | |
23.08. 12:39:58.632 | 55,30 € | 55 | |
23.08. 11:46:49.969 | 54,80 € | 150 | |
20.08. 20:31:51.491 | 52,30 € | 5 | |
20.08. 17:07:50.242 | 52,10 € | 100 | |
20.08. 16:46:02.060 | 52,10 € | 40 | |
20.08. 14:29:08.850 | 52,70 € | 11 | |
20.08. 09:32:08.888 | 52,90 € | 50 | |
20.08. 09:14:46.230 | 53,10 € | 40 | |
19.08. 16:40:08.074 | 54,70 € | 100 | |
19.08. 16:36:51.832 | 54,80 € | 100 | |
19.08. 16:11:45.931 | 54,20 € | 35 | |
19.08. 15:52:42.424 | 54,10 € | 60 | |
19.08. 14:50:49.073 | 54,10 € | 50 | |
19.08. 13:47:35.670 | 54,70 € | 20 | |
19.08. 13:10:24.755 | 55,10 € | 10 | |
19.08. 12:02:58.102 | 55,90 € | 145 | |
18.08. 21:23:53.682 | 57,10 € | 25 | |
18.08. 17:46:50.722 | 56,90 € | 50 | |
18.08. 17:00:08.300 | 56,40 € | 25 | |
18.08. 16:50:40.419 | 56,20 € | 350 | |
18.08. 16:43:37.209 | 55,70 € | 70 | |
18.08. 16:43:00.405 | 55,50 € | 35 | |
18.08. 15:58:25.772 | 56,40 € | 10 | |
18.08. 15:50:09.772 | 55,90 € | 40 | |
18.08. 15:47:27.326 | 55,80 € | 30 | |
18.08. 12:44:39.945 | 59,00 € | 20 | |
18.08. 12:36:08.943 | 59,20 € | 20 | |
18.08. 11:04:09.062 | 60,50 € | 170 | |
18.08. 10:53:38.845 | 60,50 € | 150 | |
17.08. 09:07:59.452 | 59,10 € | 10 | |
17.08. 09:04:11.705 | 59,60 € | 4 | |
16.08. 16:51:43.556 | 60,10 € | 9 | |
16.08. 16:49:15.022 | 59,60 € | 100 | |
13.08. 15:44:33.703 | 61,70 € | 35 | |
13.08. 10:34:16.142 | 62,20 € | 87 | |
12.08. 11:30:47.164 | 62,50 € | 45 | |
12.08. 09:42:27.438 | 62,30 € | 2 | |
12.08. 09:03:42.688 | 64,00 € | 10 | |
11.08. 21:32:02.633 | 65,50 € | 22 | |
11.08. 19:21:09.750 | 64,80 € | 100 | |
11.08. 16:33:10.572 | 64,70 € | 85 | |
11.08. 14:04:35.349 | 64,20 € | 50 | |
11.08. 13:47:04.074 | 64,20 € | 50 | |
11.08. 13:31:53.271 | 64,80 € | 310 | |
11.08. 11:25:45.986 | 62,50 € | 100 | |
10.08. 15:12:47.798 | 60,50 € | 365 | |
10.08. 13:55:09.144 | 60,00 € | 25 | |
10.08. 11:39:02.439 | 59,20 € | 650 | |
10.08. 10:50:49.906 | 58,70 € | 20 | |
10.08. 08:36:38.318 | 57,10 € | 80 | |
09.08. 11:51:22.601 | 57,00 € | 4 | |
05.08. 10:09:26.847 | 57,50 € | 13 | |
05.08. 09:32:10.876 | 57,20 € | 4 | |
05.08. 09:18:45.620 | 58,00 € | 300 | |
05.08. 09:08:28.601 | 58,70 € | 300 | |
05.08. 09:05:33.571 | 58,70 € | 300 | |
04.08. 09:37:41.928 | 59,60 € | 22 | |
03.08. 12:33:04.684 | 59,40 € | 20 | |
03.08. 09:26:20.612 | 59,50 € | 100 | |
02.08. 19:36:42.713 | 61,90 € | 100 | |
02.08. 17:23:12.659 | 61,70 € | 25 | |
02.08. 17:06:15.453 | 61,30 € | 17 | |
02.08. 15:07:43.270 | 61,40 € | 20 | |
02.08. 10:20:23.707 | 59,20 € | 250 | |
30.07. 13:08:43.193 | 57,20 € | 36 | |
30.07. 11:01:42.168 | 57,00 € | 750 | |
29.07. 15:14:57.506 | 57,00 € | 50 | |
29.07. 14:47:28.898 | 56,70 € | 35 | |
28.07. 16:26:48.360 | 54,20 € | 4 | |
28.07. 12:58:56.598 | 54,40 € | 100 | |
28.07. 11:49:25.987 | 54,30 € | 100 | |
28.07. 11:44:32.144 | 54,20 € | 10 | |
27.07. 11:26:08.024 | 54,00 € | 35 | |
27.07. 11:00:42.659 | 53,80 € | 38 | |
26.07. 17:34:48.193 | 54,10 € | 16 | |
26.07. 16:26:38.338 | 54,30 € | 38 | |
26.07. 14:59:03.719 | 54,60 € | 6 | |
26.07. 08:37:04.445 | 55,90 € | 37 | |
23.07. 16:55:00.420 | 55,40 € | 20 | |
22.07. 10:42:28.892 | 55,40 € | 100 | |
22.07. 10:06:23.369 | 55,40 € | 20 | |
22.07. 07:57:27.149 | 55,80 € | 40 | |
21.07. 11:36:55.022 | 55,60 € | 360 | |
20.07. 17:13:51.688 | 54,70 € | 35 | |
20.07. 12:32:44.107 | 56,50 € | 12 | |
20.07. 10:09:31.714 | 56,80 € | 705 | |
19.07. 17:27:49.465 | 56,40 € | 35 | |
19.07. 11:19:59.411 | 56,30 € | 13 | |
19.07. 09:21:02.065 | 55,70 € | 35 | |
16.07. 15:53:39.981 | 56,20 € | 200 | |
16.07. 12:56:01.657 | 56,60 € | 36 | |
14.07. 20:16:40.111 | 56,50 € | 35 | |
14.07. 16:09:24.923 | 56,90 € | 200 | |
14.07. 12:07:58.287 | 57,10 € | 90 | |
14.07. 11:43:45.730 | 56,70 € | 28 | |
13.07. 14:07:56.032 | 55,80 € | 15 | |
13.07. 11:31:41.577 | 55,40 € | 180 | |
13.07. 10:11:38.769 | 55,50 € | 180 | |
12.07. 11:16:52.457 | 55,70 € | 21 | |
09.07. 10:54:13.507 | 55,50 € | 10 | |
09.07. 10:42:53.553 | 55,60 € | 75 | |
07.07. 15:09:24.256 | 57,20 € | 80 | |
07.07. 12:38:04.041 | 57,90 € | 10 | |
07.07. 10:21:53.362 | 58,30 € | 280 | |
06.07. 10:47:50.874 | 56,50 € | 265 | |
06.07. 09:51:32.157 | 56,30 € | 150 | |
05.07. 10:16:19.624 | 54,30 € | 275 | |
05.07. 10:04:05.812 | 54,30 € | 37 | |
02.07. 16:09:24.264 | 53,90 € | 100 | |
01.07. 16:18:00.782 | 53,50 € | 150 | |
01.07. 12:21:18.559 | 53,70 € | 50 | |
01.07. 10:09:51.545 | 53,50 € | 50 | |
30.06. 16:42:04.332 | 54,60 € | 365 | |
25.06. 16:08:02.573 | 56,50 € | 50 | |
25.06. 15:38:24.557 | 56,60 € | 50 | |
21.06. 17:38:07.981 | 53,50 € | 45 | |
18.06. 17:27:05.311 | 55,80 € | 85 | |
18.06. 16:23:30.901 | 57,00 € | 50 | |
17.06. 20:27:10.781 | 60,20 € | 2 | |
14.06. 10:22:59.180 | 61,50 € | 50 | |
14.06. 10:20:12.645 | 61,70 € | 20 | |
14.06. 09:58:07.164 | 62,10 € | 75 | |
14.06. 09:46:00.918 | 61,00 € | 350 | |
14.06. 09:24:11.656 | 63,60 € | 160 | |
10.06. 17:18:12.524 | 64,80 € | 100 | |
10.06. 14:35:33.103 | 62,70 € | 25 | |
08.06. 18:01:22.638 | 67,20 € | 28 | |
07.06. 22:29:17.295 | 64,00 € | 197 | |
04.06. 09:08:05.926 | 62,50 € | 30 | |
03.06. 13:25:52.383 | 64,40 € | 20 | |
02.06. 11:16:03.733 | 67,30 € | 350 | |
02.06. 09:22:35.678 | 65,40 € | 300 | |
02.06. 09:05:21.347 | 66,00 € | 65 | |
28.05. 15:09:42.916 | 63,50 € | 350 | |
28.05. 11:34:07.215 | 63,70 € | 100 | |
27.05. 19:34:05.689 | 60,10 € | 200 | |
27.05. 18:04:49.629 | 60,10 € | 40 | |
27.05. 17:18:22.161 | 60,70 € | 130 | |
25.05. 08:40:39.698 | 59,40 € | 85 | |
24.05. 19:15:52.937 | 58,10 € | 40 | |
24.05. 15:09:06.504 | 57,30 € | 26 | |
24.05. 09:14:29.492 | 55,70 € | 15 | |
24.05. 09:02:47.175 | 58,00 € | 15 | |
21.05. 08:03:49.181 | 55,00 € | 5 | |
21.05. 07:37:29.048 | 52,10 € | 50 | |
21.05. 07:33:01.616 | 52,10 € | 25 | |
20.05. 18:23:31.712 | 51,90 € | 100 | |
20.05. 16:38:59.256 | 50,90 € | 50 | |
14.05. 15:32:14.461 | 50,40 € | 100 | |
11.05. 20:26:34.946 | 50,20 € | 199 | |
10.05. 10:41:22.632 | 49,45 € | 10 | |
10.05. 08:55:57.473 | 51,20 € | 100 | |
07.05. 11:25:50.604 | 49,40 € | 35 | |
04.05. 19:27:44.297 | 56,70 € | 10 | |
03.05. 17:32:21.628 | 58,90 € | 15 | |
29.04. 17:50:10.004 | 57,70 € | 15 | |
27.04. 18:35:24.267 | 58,90 € | 25 | |
27.04. 11:24:29.971 | 60,30 € | 200 | |
23.04. 20:34:40.002 | 60,40 € | 20 | |
23.04. 13:45:56.922 | 59,90 € | 50 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
14:35:06.967 | 50 | 20,75 € | 20,90 € | 50 |
14:34:27.651 | 50 | 20,75 € | 20,90 € | 50 |
14:33:50.831 | 5 | 20,75 € | 20,90 € | 5 |
20:50:32.947 | 150 | 20,70 € | 20,75 € | 150 |
20:50:29.732 | 150 | 20,70 € | 20,75 € | 150 |
20:50:28.514 | 150 | 20,70 € | 20,75 € | 150 |
15:01:06.894 | 25 | 22,20 € | 22,40 € | 25 |
15:01:02.673 | 25 | 22,20 € | 22,40 € | 25 |
15:00:56.549 | 25 | 22,20 € | 22,40 € | 25 |
15:00:52.106 | 25 | 22,20 € | 22,40 € | 25 |
Stammdaten
WKN | A2PMA5 |
ISIN | NL0013654809 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 69,68 % |
Abstand 52W Hoch | 17,65 % |
Abstand 52W Tief | 34,10 % |
Vola 30 Tage | 12,01 % |
Vola 250 Tage | 34,81 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 21,300 | -1,408 | |
1 Monat | 21,300 | -1,408 | |
6 Monate | 20,625 | +1,818 | |
Lfd. Jahr | 23,450 | -10,448 | |
1 Jahr | 22,100 | -4,977 | |
3 Jahre | 34,640 | -39,376 |