Jetzt handeln
MS+AD INSUR.GRP HLDGS INC
ISIN: JP3890310000 | WKN: A0NFRH
19,6500 €
+0,1500 +0,77 %
05.12. 23:00
Status: closed
Geld
19,5000 €
Stück: 520
Brief
19,8000 €
Stück: 520
| Zeit | Kurs | Volumen | |
|---|---|---|---|
01.12. 12:05:12.185 | 19,10 € | 100 | |
24.11. 16:12:04.446 | 19,10 € | 6 | |
12.11. 16:20:25.846 | 18,40 € | 2 | |
29.10. 08:25:55.007 | 18,20 € | 83 | |
28.10. 19:47:14.942 | 18,40 € | 40 | |
28.10. 16:21:27.253 | 18,60 € | 6 | |
27.10. 07:30:00.545 | 18,50 € | 300 | |
17.10. 21:41:05.587 | 18,60 € | 29 | |
10.10. 16:35:22.238 | 18,90 € | 200 | |
09.10. 09:48:02.065 | 19,00 € | 79 | |
08.10. 16:05:39.922 | 18,80 € | 2 | |
06.10. 19:41:50.461 | 19,00 € | 52 | |
06.10. 19:41:37.112 | 19,00 € | 52 | |
06.10. 19:41:24.028 | 19,00 € | 52 | |
06.10. 19:41:10.745 | 19,00 € | 52 | |
06.10. 19:40:55.947 | 19,00 € | 52 | |
06.10. 19:40:41.505 | 19,00 € | 52 | |
06.10. 19:40:25.934 | 19,00 € | 51 | |
06.10. 19:40:11.226 | 19,00 € | 51 | |
06.10. 19:39:54.608 | 19,00 € | 51 | |
06.10. 19:39:37.958 | 19,00 € | 51 | |
06.10. 19:39:23.273 | 19,00 € | 51 | |
06.10. 19:39:08.143 | 19,00 € | 50 | |
06.10. 19:38:53.874 | 19,00 € | 50 | |
06.10. 19:38:40.044 | 19,00 € | 50 | |
06.10. 19:38:26.444 | 19,00 € | 50 | |
06.10. 19:38:12.157 | 19,00 € | 50 | |
06.10. 19:37:56.618 | 19,00 € | 50 | |
02.10. 07:52:54.459 | 19,20 € | 300 | |
30.09. 16:03:44.688 | 19,30 € | 2 | |
29.09. 18:34:01.741 | 18,90 € | 4 | |
04.09. 12:26:13.186 | 20,00 € | 220 | |
22.08. 15:16:55.561 | 21,20 € | 100 | |
19.08. 07:32:24.086 | 20,80 € | 150 | |
18.08. 12:51:09.966 | 20,80 € | 25 | |
07.08. 07:38:38.958 | 19,40 € | 300 | |
30.07. 11:32:14.943 | 18,80 € | 60 | |
28.07. 07:51:06.700 | 18,20 € | 56 | |
25.07. 13:40:23.786 | 18,70 € | 17 | |
15.07. 19:45:15.274 | 18,30 € | 50 | |
14.07. 09:47:48.764 | 18,10 € | 27 | |
04.07. 14:46:58.873 | 18,40 € | 170 | |
02.07. 18:19:14.307 | 18,70 € | 150 | |
02.07. 07:30:18.668 | 18,60 € | 100 | |
24.06. 16:30:53.225 | 19,00 € | 100 | |
16.06. 21:58:20.678 | 19,80 € | 500 | |
15.06. 17:03:18.893 | 19,50 € | 3 | |
11.06. 16:07:58.329 | 20,60 € | 2 | |
08.05. 11:40:59.518 | 19,60 € | 350 | |
03.05. 10:21:09.832 | 19,80 € | 3 | |
02.05. 16:05:15.905 | 19,90 € | 2 | |
04.04. 18:12:05.722 | 17,00 € | 292 | |
04.04. 10:03:50.193 | 17,60 € | 130 | |
02.04. 11:37:24.185 | 19,60 € | 100 | |
01.04. 16:28:02.753 | 19,50 € | 54 | |
31.03. 16:04:30.595 | 20,40 € | 2 | |
10.03. 15:40:52.138 | 20,20 € | 50 | |
04.03. 16:10:17.611 | 20,20 € | 3 | |
24.02. 08:27:25.798 | 19,30 € | 210 | |
28.01. 21:22:11.104 | 20,20 € | 3 | |
24.01. 12:12:53.042 | 19,60 € | 250 | |
17.01. 14:59:09.770 | 19,80 € | 13 | |
17.01. 10:02:05.577 | 20,00 € | 50 | |
15.01. 15:31:12.785 | 20,00 € | 35 | |
10.01. 16:10:37.129 | 19,60 € | 229 | |
10.01. 08:04:17.309 | 19,60 € | 2 | |
06.01. 17:25:26.574 | 21,20 € | 140 | |
10.12. 21:26:17.134 | 21,40 € | 2 | |
07.12. 11:03:14.856 | 22,00 € | 2 | |
28.11. 16:09:21.478 | 20,80 € | 100 | |
22.11. 14:58:03.664 | 21,40 € | 55 | |
20.11. 12:08:58.507 | 21,60 € | 46 | |
09.11. 11:03:07.624 | 22,60 € | 8 | |
21.10. 22:02:31.415 | 21,40 € | 11 | |
16.10. 16:04:18.377 | 21,80 € | 11 | |
03.10. 21:21:17.211 | 21,00 € | 3 | |
02.10. 16:04:20.154 | 20,40 € | 13 | |
30.09. 21:03:32.462 | 21,40 € | 13 | |
07.09. 11:12:26.536 | 20,40 € | 33 | |
03.09. 21:03:01.345 | 21,40 € | 32 | |
03.09. 20:45:19.324 | 21,00 € | 250 | |
03.09. 18:45:06.944 | 21,40 € | 39 | |
03.09. 09:34:18.418 | 21,40 € | 25 | |
09.08. 20:28:20.358 | 19,40 € | 53 | |
09.08. 17:24:50.300 | 19,00 € | 250 | |
06.08. 09:39:26.160 | 18,80 € | 29 | |
05.08. 10:31:57.143 | 17,00 € | 60 | |
25.07. 16:03:55.521 | 20,00 € | 2 | |
24.07. 21:03:34.684 | 21,00 € | 4 | |
21.07. 17:33:30.632 | 21,20 € | 2 | |
16.07. 18:39:18.286 | 22,20 € | 250 | |
15.07. 17:01:15.057 | 21,60 € | 10 | |
05.07. 11:06:34.490 | 22,00 € | 500 | |
04.07. 16:03:58.969 | 22,40 € | 13 | |
02.07. 21:30:46.389 | 22,20 € | 4 | |
02.07. 11:39:44.675 | 22,00 € | 27 | |
01.07. 21:03:44.497 | 21,20 € | 4 | |
01.07. 08:25:29.758 | 21,80 € | 200 | |
27.06. 16:55:42.483 | 20,20 € | 500 | |
25.06. 21:52:54.265 | 19,90 € | 4 | |
21.06. 13:18:14.510 | 18,40 € | 100 | |
16.06. 17:33:23.457 | 18,20 € | 2 | |
21.05. 08:46:41.350 | 18,40 € | 35 | |
20.05. 21:03:14.467 | 19,10 € | 4 | |
23.04. 16:04:09.988 | 16,60 € | 2 | |
04.04. 14:06:31.485 | 16,70 € | 100 | |
27.03. 10:03:39.942 | 50,00 € | 30 | |
01.03. 08:40:45.310 | 46,60 € | 107 | |
23.02. 15:31:02.903 | 44,00 € | 15 | |
19.02. 21:39:47.593 | 46,40 € | 185 | |
15.02. 09:19:20.899 | 45,60 € | 11 | |
14.02. 10:26:36.032 | 41,20 € | 8 | |
09.02. 18:07:18.474 | 37,00 € | 40 | |
20.11. 16:04:52.943 | 32,80 € | 4 | |
16.11. 16:03:29.006 | 34,20 € | 3 | |
16.11. 07:34:49.743 | 34,00 € | 30 | |
10.10. 18:38:05.472 | 36,00 € | 100 | |
25.09. 07:35:26.134 | 36,40 € | 10 | |
07.09. 15:35:43.359 | 34,80 € | 14 | |
06.09. 07:36:03.173 | 34,80 € | 100 | |
06.09. 07:34:26.548 | 34,80 € | 100 | |
06.09. 07:31:55.996 | 34,80 € | 100 | |
09.08. 17:03:46.151 | 32,20 € | 16 | |
09.08. 16:02:52.626 | 32,40 € | 2 | |
09.08. 10:52:11.188 | 32,60 € | 16 | |
03.08. 21:55:59.315 | 31,80 € | 80 | |
27.07. 07:58:13.174 | 33,20 € | 16 | |
26.07. 07:38:13.485 | 32,40 € | 400 | |
03.07. 14:30:18.482 | 32,20 € | 111 | |
23.06. 07:37:16.200 | 32,80 € | 200 | |
21.06. 09:50:53.261 | 32,60 € | 180 | |
06.05. 10:11:39.491 | 29,80 € | 25 | |
27.04. 21:06:03.178 | 30,00 € | 2 | |
18.04. 16:00:22.021 | 29,00 € | 46 | |
12.04. 20:20:14.976 | 29,60 € | 15 | |
29.03. 16:17:08.615 | 28,40 € | 36 | |
17.02. 09:31:42.516 | 31,20 € | 34 | |
30.01. 12:12:12.716 | 30,20 € | 36 | |
30.12. 12:01:26.970 | 30,40 € | 2 | |
28.11. 07:30:17.817 | 28,40 € | 37 | |
24.11. 07:30:19.045 | 28,40 € | 18 | |
23.11. 17:30:29.600 | 27,40 € | 165 | |
24.10. 16:55:42.821 | 27,20 € | 40 | |
26.09. 07:30:18.651 | 28,60 € | 50 | |
18.09. 17:33:53.859 | 29,60 € | 18 | |
16.09. 10:44:55.082 | 29,60 € | 70 | |
18.08. 16:08:41.419 | 29,80 € | 4 | |
14.08. 17:31:52.243 | 29,60 € | 4 | |
11.08. 16:05:03.057 | 30,00 € | 33 | |
08.08. 21:11:58.064 | 29,60 € | 3 | |
30.07. 11:07:57.306 | 32,20 € | 4 | |
27.07. 14:39:25.359 | 32,00 € | 125 | |
04.07. 08:07:18.558 | 30,20 € | 165 | |
17.06. 07:30:19.628 | 28,60 € | 50 | |
08.06. 16:00:37.443 | 29,00 € | 2 | |
27.05. 08:03:43.885 | 29,00 € | 18 | |
10.05. 16:14:21.924 | 28,20 € | 2 | |
05.05. 21:02:59.963 | 28,40 € | 2 | |
21.03. 13:06:59.394 | 31,40 € | 60 | |
18.02. 17:17:04.740 | 30,80 € | 25 | |
18.02. 14:36:39.897 | 30,80 € | 70 | |
18.02. 13:46:36.335 | 30,20 € | 75 | |
11.02. 17:20:02.871 | 31,80 € | 100 | |
05.01. 07:41:46.005 | 28,60 € | 18 | |
09.12. 09:37:01.273 | 26,60 € | 20 | |
18.11. 17:29:57.019 | 28,60 € | 40 | |
17.11. 20:12:22.004 | 28,00 € | 10 | |
14.10. 15:01:46.322 | 27,40 € | 40 | |
06.10. 13:44:48.844 | 29,40 € | 69 | |
01.10. 14:59:08.887 | 29,00 € | 100 | |
28.09. 07:57:33.737 | 29,80 € | 50 | |
22.09. 10:17:15.828 | 29,80 € | 110 | |
13.09. 07:31:19.293 | 29,60 € | 175 | |
30.07. 08:23:32.205 | 26,60 € | 50 | |
28.07. 16:14:24.212 | 26,80 € | 10 | |
02.07. 09:15:13.220 | 24,60 € | 200 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
12:05:09.272 | 100 | 19,10 € | 19,40 € | 100 |
12:03:13.213 | 1 | 19,10 € | 19,40 € | 1 |
17:28:28.974 | 1.400 | 19,20 € | 19,60 € | 1.400 |
17:27:53.667 | 1.400 | 19,20 € | 19,60 € | 1.400 |
17:26:58.572 | 1.400 | 19,20 € | 19,60 € | 1.400 |
17:26:17.047 | 1.400 | 19,20 € | 19,60 € | 1.400 |
17:25:39.831 | 1.400 | 19,20 € | 19,60 € | 1.400 |
17:24:20.244 | 1.400 | 19,20 € | 19,60 € | 1.400 |
17:24:04.571 | 1.400 | 19,20 € | 19,60 € | 1.400 |
17:23:45.906 | 1.400 | 19,20 € | 19,60 € | 1.400 |
Stammdaten
WKN | A0NFRH |
ISIN | JP3890310000 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 60,84 % |
Abstand 52W Hoch | 11,76 % |
Abstand 52W Tief | 24,20 % |
Vola 30 Tage | 17,51 % |
Vola 250 Tage | 50,76 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 19,150 | +1,828 | |
1 Monat | 18,050 | +8,033 | |
6 Monate | 21,000 | -7,143 | |
Lfd. Jahr | 21,000 | -7,143 | |
1 Jahr | 21,600 | -9,722 | |
3 Jahre | 26,400 | -26,136 |