Jetzt handeln
COREBRIDGE FINANCIAL INC.
ISIN: US21871X1090 | WKN: A3DNJ2
26,1000 €
+0,1000 +0,38 %
05.12. 23:00
Status: closed
Geld
25,9000 €
Stück: 387
Brief
26,3000 €
Stück: 387
| Zeit | Kurs | Volumen | |
|---|---|---|---|
05.11. 18:49:59.294 | 26,70 € | 44 | |
05.11. 07:35:39.618 | 28,00 € | 180 | |
04.11. 22:24:03.289 | 27,10 € | 375 | |
19.09. 10:56:19.421 | 27,90 € | 100 | |
11.09. 10:20:05.672 | 28,20 € | 900 | |
13.06. 17:29:56.052 | 28,00 € | 100 | |
29.05. 08:07:40.515 | 28,70 € | 500 | |
29.05. 08:03:16.905 | 28,70 € | 500 | |
27.05. 08:40:24.925 | 28,00 € | 500 | |
05.05. 22:51:37.578 | 26,80 € | 200 | |
05.05. 22:50:02.609 | 26,80 € | 372 | |
30.04. 13:21:59.793 | 26,50 € | 74 | |
23.04. 10:56:20.707 | 25,00 € | 500 | |
22.04. 15:22:20.798 | 23,40 € | 100 | |
15.04. 19:52:11.881 | 24,90 € | 100 | |
08.04. 10:05:05.284 | 23,60 € | 350 | |
08.04. 10:03:13.293 | 23,60 € | 500 | |
08.04. 08:11:24.750 | 23,40 € | 300 | |
08.04. 08:09:41.079 | 23,40 € | 500 | |
07.04. 07:57:39.973 | 23,00 € | 214 | |
17.03. 14:03:04.882 | 29,00 € | 500 | |
17.03. 14:03:00.772 | 29,00 € | 400 | |
17.03. 09:40:40.822 | 28,80 € | 136 | |
12.03. 13:37:29.497 | 28,60 € | 500 | |
12.03. 13:35:51.229 | 28,60 € | 500 | |
12.03. 08:35:11.177 | 28,40 € | 120 | |
05.03. 21:19:06.939 | 30,60 € | 130 | |
28.02. 09:31:33.255 | 32,40 € | 400 | |
28.02. 09:31:18.053 | 32,40 € | 300 | |
28.02. 09:31:09.128 | 32,40 € | 300 | |
28.02. 08:57:00.886 | 32,20 € | 368 | |
28.02. 08:56:52.144 | 32,20 € | 368 | |
18.02. 11:46:55.906 | 31,80 € | 74 | |
12.02. 22:49:23.070 | 30,20 € | 300 | |
12.02. 22:46:06.567 | 31,60 € | 200 | |
03.02. 08:06:00.916 | 32,80 € | 180 | |
25.11. 11:30:06.405 | 30,40 € | 66 | |
12.11. 19:18:03.677 | 29,00 € | 35 | |
18.10. 14:30:18.105 | 29,40 € | 50 | |
10.10. 15:38:50.984 | 27,60 € | 50 | |
06.10. 17:20:05.889 | 26,80 € | 43 | |
10.09. 18:50:58.350 | 23,60 € | 70 | |
10.09. 15:57:14.639 | 23,80 € | 20 | |
09.09. 12:33:28.578 | 24,20 € | 45 | |
05.09. 18:01:33.697 | 25,00 € | 32 | |
03.09. 14:34:52.924 | 26,60 € | 20 | |
15.08. 21:35:21.069 | 25,40 € | 500 | |
08.08. 16:45:49.272 | 23,40 € | 110 | |
06.08. 17:43:31.837 | 23,00 € | 20 | |
05.08. 14:34:43.021 | 21,00 € | 100 | |
05.08. 10:15:09.108 | 23,00 € | 100 | |
05.08. 10:06:02.846 | 22,80 € | 250 | |
05.08. 08:20:14.422 | 23,20 € | 165 | |
05.08. 08:07:45.754 | 23,20 € | 180 | |
05.08. 07:43:39.158 | 23,20 € | 112 | |
04.08. 18:55:00.020 | 23,40 € | 200 | |
04.08. 18:48:01.886 | 23,40 € | 200 | |
04.08. 18:45:40.848 | 23,40 € | 200 | |
04.08. 18:15:50.639 | 23,40 € | 200 | |
04.08. 17:46:40.057 | 23,40 € | 200 | |
04.08. 17:42:23.858 | 23,40 € | 400 | |
02.08. 18:09:17.777 | 23,80 € | 60 | |
02.08. 18:09:17.758 | 23,80 € | 85 | |
02.08. 15:13:43.708 | 23,00 € | 500 | |
02.08. 15:09:53.202 | 23,60 € | 500 | |
02.08. 15:09:37.921 | 23,60 € | 76 | |
02.08. 15:09:22.874 | 23,60 € | 210 | |
02.08. 15:08:58.594 | 23,60 € | 500 | |
02.08. 15:08:52.746 | 23,60 € | 45 | |
02.08. 15:08:01.378 | 23,40 € | 60 | |
02.08. 15:07:36.638 | 23,60 € | 50 | |
02.08. 15:07:25.675 | 23,60 € | 70 | |
02.08. 15:07:18.275 | 23,60 € | 166 | |
02.08. 15:07:09.319 | 23,40 € | 210 | |
02.08. 15:07:07.959 | 23,40 € | 50 | |
02.08. 15:06:44.411 | 23,40 € | 30 | |
02.08. 15:06:20.819 | 23,60 € | 20 | |
02.08. 15:03:51.964 | 24,40 € | 50 | |
02.08. 15:01:10.381 | 24,60 € | 100 | |
02.08. 15:01:09.207 | 24,60 € | 70 | |
02.08. 15:00:45.103 | 24,60 € | 40 | |
02.08. 09:53:30.062 | 25,40 € | 180 | |
02.08. 08:47:56.605 | 25,60 € | 400 | |
01.08. 21:28:17.051 | 25,40 € | 25 | |
01.08. 21:13:45.757 | 25,00 € | 141 | |
01.08. 13:56:33.453 | 26,80 € | 271 | |
29.07. 14:06:35.156 | 27,80 € | 180 | |
24.07. 07:38:21.531 | 27,00 € | 600 | |
15.07. 18:37:41.870 | 27,20 € | 5 | |
10.07. 10:59:28.145 | 27,20 € | 40 | |
05.07. 11:10:05.403 | 27,20 € | 171 | |
03.07. 19:16:42.990 | 27,20 € | 30 | |
27.06. 13:46:00.314 | 27,00 € | 175 | |
18.06. 17:45:09.991 | 27,20 € | 15 | |
12.06. 10:49:50.505 | 26,80 € | 50 | |
10.06. 09:18:13.958 | 27,00 € | 60 | |
07.06. 10:05:07.604 | 26,80 € | 38 | |
03.06. 08:33:04.812 | 27,20 € | 100 | |
30.05. 18:19:14.914 | 27,00 € | 43 | |
24.05. 19:34:08.218 | 28,40 € | 30 | |
22.05. 22:17:48.278 | 29,00 € | 100 | |
22.05. 20:46:13.848 | 28,80 € | 100 | |
22.05. 13:04:37.080 | 28,40 € | 210 | |
20.05. 09:23:46.617 | 29,20 € | 200 | |
17.05. 15:30:56.586 | 30,00 € | 20 | |
16.05. 20:52:35.645 | 29,80 € | 50 | |
16.05. 19:03:37.207 | 30,60 € | 200 | |
16.05. 15:53:40.474 | 31,20 € | 100 | |
13.05. 21:48:04.289 | 26,80 € | 112 | |
09.05. 20:07:15.872 | 28,00 € | 30 | |
08.05. 10:47:10.319 | 28,20 € | 60 | |
07.05. 20:31:13.029 | 27,60 € | 58 | |
03.05. 21:37:46.678 | 26,60 € | 40 | |
03.05. 21:05:38.398 | 26,60 € | 18 | |
03.05. 21:00:27.624 | 26,80 € | 82 | |
02.05. 14:23:33.130 | 24,80 € | 200 | |
26.04. 18:42:50.347 | 25,00 € | 40 | |
22.04. 07:32:03.487 | 25,40 € | 20 | |
19.04. 08:07:07.535 | 24,80 € | 81 | |
18.04. 18:33:33.702 | 25,00 € | 15 | |
12.04. 19:58:37.090 | 25,20 € | 70 | |
10.04. 17:20:22.835 | 25,60 € | 100 | |
09.04. 15:50:32.556 | 25,80 € | 40 | |
08.04. 09:06:53.684 | 26,60 € | 50 | |
05.04. 09:57:13.401 | 25,80 € | 100 | |
04.04. 10:15:06.168 | 27,20 € | 37 | |
03.04. 18:44:44.321 | 26,80 € | 100 | |
03.04. 16:46:38.137 | 26,60 € | 144 | |
02.04. 11:56:15.774 | 26,60 € | 192 | |
02.04. 09:40:54.020 | 26,60 € | 5 | |
28.03. 19:15:17.886 | 26,60 € | 75 | |
28.03. 12:41:07.572 | 26,00 € | 100 | |
28.03. 08:30:11.357 | 26,20 € | 330 | |
27.03. 08:14:02.289 | 26,00 € | 100 | |
26.03. 15:28:20.589 | 26,60 € | 30 | |
25.03. 14:34:26.757 | 25,60 € | 40 | |
22.03. 14:49:47.119 | 25,60 € | 500 | |
22.03. 12:07:50.966 | 25,20 € | 220 | |
19.03. 08:54:55.117 | 23,80 € | 50 | |
15.03. 10:31:27.647 | 23,80 € | 500 | |
14.03. 21:44:45.155 | 23,60 € | 410 | |
12.03. 16:08:43.555 | 22,80 € | 220 | |
12.03. 14:25:27.480 | 22,60 € | 250 | |
06.03. 18:20:22.840 | 22,20 € | 180 | |
05.03. 19:04:33.367 | 22,80 € | 11 | |
04.03. 13:37:36.753 | 22,40 € | 200 | |
01.03. 18:29:41.423 | 22,80 € | 100 | |
29.02. 20:53:37.163 | 23,20 € | 112 | |
28.02. 19:37:33.909 | 22,80 € | 100 | |
28.02. 17:33:42.126 | 22,40 € | 70 | |
28.02. 14:11:55.398 | 23,00 € | 50 | |
27.02. 16:46:42.175 | 22,80 € | 110 | |
27.02. 12:18:29.220 | 24,20 € | 81 | |
27.02. 10:35:19.926 | 22,60 € | 85 | |
26.02. 21:00:33.789 | 22,80 € | 100 | |
26.02. 19:44:12.469 | 22,80 € | 200 | |
26.02. 18:49:08.388 | 23,00 € | 43 | |
26.02. 16:51:37.073 | 23,00 € | 100 | |
26.02. 11:41:48.525 | 23,60 € | 40 | |
26.02. 09:45:34.125 | 23,60 € | 300 | |
26.02. 09:33:02.882 | 23,60 € | 100 | |
23.02. 16:26:58.803 | 23,80 € | 100 | |
23.02. 15:20:46.128 | 23,40 € | 55 | |
23.02. 09:52:34.838 | 23,60 € | 42 | |
23.02. 08:43:35.387 | 23,60 € | 150 | |
22.02. 18:52:50.164 | 23,40 € | 47 | |
22.02. 17:20:57.258 | 23,40 € | 500 | |
22.02. 14:41:53.664 | 24,00 € | 500 | |
22.02. 14:34:50.728 | 24,00 € | 500 | |
22.02. 14:09:25.314 | 23,80 € | 200 | |
22.02. 14:06:20.327 | 23,80 € | 325 | |
22.02. 13:15:44.687 | 24,00 € | 132 | |
22.02. 12:56:45.745 | 24,00 € | 208 | |
22.02. 12:20:02.629 | 23,80 € | 400 | |
22.02. 12:08:33.226 | 23,80 € | 400 | |
22.02. 12:07:30.935 | 23,80 € | 400 | |
22.02. 11:22:38.977 | 23,80 € | 200 | |
22.02. 11:01:13.586 | 23,80 € | 50 | |
22.02. 10:11:03.392 | 24,00 € | 200 | |
22.02. 08:59:04.909 | 23,60 € | 430 | |
22.02. 08:21:13.584 | 23,60 € | 25 | |
21.02. 22:30:23.362 | 23,60 € | 45 | |
21.02. 17:27:44.630 | 23,40 € | 60 | |
21.02. 14:38:54.274 | 23,80 € | 375 | |
21.02. 14:32:06.612 | 23,80 € | 125 | |
21.02. 14:03:34.457 | 23,80 € | 500 | |
21.02. 14:03:26.004 | 24,00 € | 100 | |
21.02. 12:57:26.371 | 24,20 € | 630 | |
21.02. 12:03:27.803 | 24,20 € | 165 | |
21.02. 11:34:11.031 | 23,80 € | 320 | |
21.02. 11:22:24.007 | 23,80 € | 300 | |
21.02. 11:14:32.547 | 23,80 € | 300 | |
21.02. 11:13:46.553 | 23,80 € | 320 | |
21.02. 09:58:14.883 | 24,00 € | 150 | |
21.02. 09:24:51.883 | 24,20 € | 100 | |
21.02. 09:09:15.191 | 24,00 € | 41 | |
20.02. 21:04:20.167 | 23,60 € | 50 | |
20.02. 20:57:57.521 | 23,60 € | 40 | |
20.02. 20:54:27.796 | 23,60 € | 500 | |
20.02. 20:07:15.961 | 23,60 € | 81 | |
20.02. 19:45:28.553 | 23,60 € | 100 | |
20.02. 19:20:46.287 | 23,60 € | 165 | |
20.02. 19:18:17.594 | 23,60 € | 150 | |
20.02. 19:13:01.329 | 23,60 € | 100 | |
20.02. 19:08:58.024 | 23,60 € | 100 | |
20.02. 19:01:12.075 | 23,60 € | 40 | |
20.02. 18:55:03.743 | 23,60 € | 75 | |
20.02. 18:44:56.246 | 23,60 € | 60 | |
20.02. 18:37:05.180 | 23,60 € | 85 | |
20.02. 18:30:26.803 | 23,60 € | 125 | |
20.02. 18:29:50.249 | 23,60 € | 30 | |
20.02. 18:10:07.181 | 23,60 € | 200 | |
20.02. 18:09:39.894 | 23,60 € | 400 | |
20.02. 18:02:36.084 | 23,60 € | 70 | |
20.02. 18:01:07.587 | 23,60 € | 50 | |
20.02. 17:51:46.837 | 23,60 € | 250 | |
20.02. 17:49:34.423 | 23,80 € | 100 | |
20.02. 17:47:26.138 | 23,80 € | 70 | |
20.02. 17:37:51.771 | 23,80 € | 32 | |
20.02. 17:33:31.365 | 23,80 € | 20 | |
20.02. 17:33:03.584 | 23,80 € | 108 | |
20.02. 17:26:50.444 | 23,60 € | 500 | |
20.02. 17:26:00.559 | 23,60 € | 300 | |
20.02. 17:24:44.613 | 23,60 € | 500 | |
20.02. 17:24:17.843 | 23,60 € | 500 | |
20.02. 17:22:21.331 | 23,60 € | 147 | |
20.02. 17:20:24.469 | 23,60 € | 150 | |
19.02. 08:48:39.271 | 23,60 € | 60 | |
29.01. 20:26:44.523 | 22,60 € | 50 | |
23.01. 14:35:44.656 | 22,40 € | 250 | |
04.01. 19:50:31.378 | 20,60 € | 100 | |
02.01. 16:30:20.098 | 20,00 € | 35 | |
06.11. 12:14:05.799 | 19,50 € | 300 | |
18.10. 09:54:36.212 | 20,40 € | 70 | |
16.10. 21:47:28.279 | 20,00 € | 100 | |
05.10. 13:36:11.790 | 18,30 € | 390 | |
05.10. 07:30:50.200 | 17,80 € | 126 | |
29.09. 15:58:57.751 | 19,10 € | 126 | |
26.09. 16:28:16.600 | 18,80 € | 144 | |
28.08. 17:23:43.513 | 16,70 € | 13 | |
16.08. 19:22:29.891 | 16,60 € | 31 | |
11.08. 20:21:32.342 | 16,80 € | 30 | |
10.08. 21:38:16.454 | 16,40 € | 65 | |
31.07. 11:07:41.898 | 17,00 € | 50 | |
27.06. 17:57:44.131 | 16,10 € | 35 | |
26.06. 15:45:58.761 | 15,40 € | 100 | |
08.06. 15:39:27.706 | 15,90 € | 33 | |
07.06. 19:57:19.982 | 15,60 € | 70 | |
26.04. 08:19:15.200 | 14,70 € | 51 | |
25.04. 19:01:08.462 | 14,90 € | 50 | |
25.04. 16:05:02.819 | 15,00 € | 51 | |
23.04. 18:27:29.155 | 15,10 € | 250 | |
29.03. 22:31:10.638 | 14,60 € | 140 | |
21.03. 12:09:45.000 | 14,70 € | 140 | |
06.03. 17:49:17.810 | 19,20 € | 400 | |
23.02. 11:31:16.197 | 19,00 € | 100 | |
17.02. 16:00:38.923 | 18,70 € | 50 | |
17.02. 13:00:54.309 | 19,60 € | 100 | |
17.02. 12:24:16.725 | 19,90 € | 50 | |
04.11. 14:50:18.665 | 21,60 € | 44 | |
31.10. 10:59:58.815 | 23,20 € | 44 | |
28.10. 13:56:34.145 | 22,79 € | 88 | |
21.10. 20:43:52.771 | 22,04 € | 46 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
18:49:59.283 | 44 | 26,70 € | 26,90 € | 44 |
07:35:39.559 | 180 | 28,00 € | 28,40 € | 180 |
22:31:39.564 | 375 | 27,10 € | 27,30 € | 375 |
22:31:38.747 | 375 | 27,10 € | 27,30 € | 375 |
22:28:27.699 | 375 | 27,10 € | 27,30 € | 375 |
22:24:03.279 | 375 | 27,10 € | 27,30 € | 375 |
10:56:17.570 | 100 | 27,50 € | 27,90 € | 100 |
10:56:17.570 | 100 | 27,50 € | 27,90 € | 100 |
10:56:17.570 | 100 | 27,50 € | 27,90 € | 100 |
10:56:17.570 | 100 | 27,50 € | 27,90 € | 100 |
Stammdaten
WKN | A3DNJ2 |
ISIN | US21871X1090 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 22,62 % |
Abstand 52W Hoch | 22,62 % |
Abstand 52W Tief | 19,82 % |
Vola 30 Tage | 10,49 % |
Vola 250 Tage | 30,41 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 25,900 | +0,386 | |
1 Monat | 26,350 | -1,328 | |
6 Monate | 28,650 | -9,250 | |
Lfd. Jahr | 29,600 | -12,162 | |
1 Jahr | 30,700 | -15,309 | |
3 Jahre | 20,100 | +29,353 |