Jetzt handeln
TEXAS ROADHOUSE DL-,001
ISIN: US8826811098 | WKN: A0DKNQ
148,0000 €
+1,4000 +0,95 %
15:51:28
Status: tradeable
Geld
147,6000 €
Stück: 72
Brief
148,4000 €
Stück: 72
Zeit | Kurs | Volumen | |
---|---|---|---|
23.04. 21:06:04.481 | 146,20 € | 10 | |
26.03. 13:55:26.492 | 139,75 € | 7 | |
18.03. 20:36:51.067 | 139,80 € | 7 | |
13.03. 21:24:28.431 | 141,60 € | 7 | |
23.02. 18:21:16.622 | 137,60 € | 10 | |
20.02. 15:29:00.871 | 135,65 € | 10 | |
09.02. 11:23:53.358 | 127,25 € | 20 | |
08.02. 14:27:34.311 | 123,65 € | 5 | |
08.02. 09:59:53.467 | 122,50 € | 8 | |
08.02. 09:16:51.115 | 123,55 € | 10 | |
07.02. 20:29:59.711 | 123,55 € | 10 | |
07.02. 15:50:08.555 | 121,85 € | 40 | |
06.02. 16:02:36.073 | 120,10 € | 10 | |
02.02. 13:38:38.963 | 120,10 € | 8 | |
02.02. 10:03:55.177 | 119,10 € | 10 | |
31.01. 17:41:11.086 | 117,15 € | 10 | |
29.01. 21:37:26.040 | 116,70 € | 100 | |
29.01. 21:36:38.788 | 116,75 € | 140 | |
29.01. 21:34:54.661 | 116,65 € | 60 | |
29.01. 16:31:59.991 | 115,40 € | 25 | |
29.01. 12:09:00.572 | 114,25 € | 10 | |
26.01. 16:29:21.097 | 113,15 € | 26 | |
25.01. 18:57:49.158 | 113,65 € | 30 | |
24.01. 15:43:20.662 | 112,00 € | 100 | |
24.01. 12:44:06.861 | 113,00 € | 15 | |
18.01. 17:26:35.954 | 109,60 € | 10 | |
18.01. 13:33:08.037 | 109,90 € | 10 | |
16.01. 17:28:15.890 | 107,60 € | 14 | |
15.01. 21:25:10.735 | 107,65 € | 20 | |
15.01. 21:11:09.954 | 107,65 € | 20 | |
12.01. 16:12:07.278 | 107,60 € | 10 | |
11.01. 16:05:24.002 | 108,55 € | 1 | |
10.01. 11:50:30.079 | 110,50 € | 25 | |
04.01. 15:44:53.101 | 106,95 € | 12 | |
03.01. 20:34:26.943 | 107,55 € | 5 | |
19.12. 16:09:23.083 | 108,20 € | 9 | |
01.12. 08:09:57.543 | 102,55 € | 3 | |
22.11. 17:41:27.126 | 102,85 € | 30 | |
16.11. 16:06:55.871 | 101,90 € | 95 | |
13.11. 10:12:53.366 | 97,56 € | 20 | |
10.11. 11:55:57.546 | 96,60 € | 3 | |
31.10. 19:15:59.914 | 95,78 € | 15 | |
30.10. 09:04:44.062 | 93,72 € | 20 | |
23.10. 11:27:03.656 | 89,82 € | 10 | |
18.10. 08:59:10.026 | 90,58 € | 18 | |
17.10. 20:19:00.385 | 90,36 € | 16 | |
16.10. 11:56:07.769 | 87,12 € | 50 | |
03.10. 21:24:41.350 | 91,36 € | 5 | |
03.10. 15:32:53.720 | 92,54 € | 15 | |
28.09. 16:41:08.084 | 89,68 € | 10 | |
26.09. 20:46:27.036 | 89,12 € | 15 | |
22.09. 18:34:33.010 | 89,98 € | 4 | |
20.09. 16:07:20.351 | 93,66 € | 54 | |
14.09. 21:21:41.382 | 96,04 € | 20 | |
08.09. 09:39:06.323 | 96,18 € | 110 | |
22.08. 13:56:17.773 | 95,32 € | 23 | |
21.08. 17:40:52.802 | 95,00 € | 21 | |
18.08. 14:09:13.836 | 95,58 € | 30 | |
16.08. 19:03:04.629 | 97,34 € | 9 | |
07.08. 17:16:48.957 | 99,30 € | 50 | |
28.07. 15:51:08.922 | 102,40 € | 24 | |
28.07. 15:13:52.510 | 100,00 € | 8 | |
26.07. 09:28:35.230 | 101,75 € | 10 | |
12.07. 12:00:58.896 | 103,80 € | 25 | |
05.07. 20:36:33.872 | 102,15 € | 7 | |
27.06. 11:27:16.258 | 98,48 € | 9 | |
12.06. 12:01:09.010 | 100,40 € | 2 | |
30.05. 21:46:50.714 | 100,95 € | 8 | |
30.05. 19:07:07.506 | 101,15 € | 8 | |
30.05. 17:28:44.774 | 102,15 € | 13 | |
25.05. 10:06:05.531 | 106,20 € | 71 | |
23.05. 13:07:21.742 | 103,95 € | 25 | |
18.05. 22:43:57.183 | 108,40 € | 8 | |
18.05. 19:12:38.717 | 106,85 € | 20 | |
18.05. 13:42:06.722 | 105,55 € | 50 | |
04.05. 10:01:20.759 | 102,20 € | 10 | |
25.04. 20:21:47.618 | 97,72 € | 130 | |
17.04. 13:14:44.229 | 98,72 € | 70 | |
06.04. 15:27:42.741 | 99,64 € | 17 | |
23.03. 19:17:16.298 | 96,10 € | 16 | |
21.03. 22:32:17.220 | 99,76 € | 2 | |
17.03. 13:02:00.802 | 101,86 € | 10 | |
09.03. 10:46:54.756 | 98,18 € | 20 | |
02.03. 15:57:17.741 | 96,21 € | 30 | |
24.02. 15:30:27.816 | 98,84 € | 100 | |
21.02. 08:04:02.457 | 97,45 € | 6 | |
17.02. 11:58:50.138 | 91,13 € | 12 | |
16.02. 18:06:29.281 | 99,17 € | 12 | |
15.02. 11:22:19.469 | 97,38 € | 20 | |
13.02. 19:29:44.488 | 95,48 € | 75 | |
13.02. 17:44:09.077 | 95,43 € | 1 | |
09.02. 18:04:17.112 | 95,55 € | 13 | |
09.02. 14:20:21.847 | 96,83 € | 10 | |
09.02. 12:20:43.106 | 97,02 € | 30 | |
07.02. 11:55:56.758 | 95,49 € | 13 | |
09.01. 17:28:24.619 | 89,76 € | 12 | |
28.12. 09:32:15.709 | 88,69 € | 25 | |
14.12. 10:42:40.685 | 91,96 € | 40 | |
12.12. 08:58:48.667 | 93,00 € | 25 | |
06.12. 11:53:35.677 | 91,70 € | 109 | |
28.11. 14:14:01.756 | 94,30 € | 5 | |
23.11. 16:08:45.419 | 95,14 € | 104 | |
21.11. 12:51:42.430 | 94,90 € | 5 | |
17.11. 15:14:46.228 | 93,90 € | 125 | |
11.11. 16:31:00.038 | 93,46 € | 10 | |
10.11. 16:04:11.292 | 98,54 € | 10 | |
10.11. 15:03:39.028 | 100,62 € | 4 | |
08.11. 18:45:20.127 | 97,52 € | 30 | |
07.11. 15:57:12.140 | 94,52 € | 35 | |
01.11. 16:20:23.442 | 99,06 € | 41 | |
31.10. 20:18:15.320 | 99,84 € | 20 | |
31.10. 15:38:38.451 | 99,97 € | 11 | |
28.10. 16:53:33.837 | 97,86 € | 10 | |
21.10. 21:02:22.143 | 96,90 € | 7 | |
13.10. 18:00:08.178 | 96,07 € | 7 | |
26.08. 15:48:59.623 | 92,07 € | 6 | |
18.08. 17:57:35.267 | 93,90 € | 16 | |
16.08. 17:48:56.034 | 93,23 € | 2 | |
11.08. 10:04:31.824 | 90,15 € | 6 | |
30.05. 08:02:39.760 | 75,56 € | 15 | |
18.05. 19:42:05.592 | 69,25 € | 15 | |
18.05. 17:30:04.977 | 69,95 € | 10 | |
09.05. 20:14:06.452 | 73,86 € | 80 | |
05.05. 21:55:35.549 | 73,77 € | 200 | |
12.04. 15:30:11.491 | 74,32 € | 100 | |
12.04. 12:56:55.695 | 73,13 € | 100 | |
06.04. 15:44:17.311 | 74,13 € | 331 | |
24.03. 14:39:37.706 | 73,76 € | 344 | |
11.03. 12:40:50.908 | 71,90 € | 552 | |
07.03. 17:51:21.623 | 69,34 € | 11 | |
07.03. 16:39:44.013 | 71,02 € | 20 | |
03.02. 15:33:43.094 | 75,60 € | 110 | |
03.02. 15:33:28.691 | 75,62 € | 110 | |
03.02. 08:37:42.903 | 75,82 € | 100 | |
28.01. 08:18:20.025 | 72,74 € | 500 | |
24.01. 18:27:19.889 | 67,76 € | 100 | |
24.01. 18:26:53.368 | 67,88 € | 105 | |
21.01. 16:43:21.950 | 72,08 € | 29 | |
14.01. 11:56:29.506 | 76,42 € | 125 | |
12.01. 11:06:53.338 | 77,50 € | 3 | |
10.01. 09:25:45.942 | 79,64 € | 30 | |
06.01. 14:35:08.979 | 81,36 € | 10 | |
20.12. 16:32:06.583 | 72,78 € | 14 | |
15.12. 20:54:34.026 | 74,04 € | 410 | |
12.12. 18:30:16.472 | 76,78 € | 300 | |
11.12. 10:24:51.675 | 77,28 € | 120 | |
11.12. 10:01:42.645 | 76,78 € | 130 | |
08.12. 15:41:13.762 | 78,48 € | 200 | |
08.12. 15:34:42.103 | 77,98 € | 250 | |
08.12. 13:20:11.899 | 77,58 € | 200 | |
08.12. 13:08:28.094 | 77,62 € | 250 | |
29.11. 21:01:17.477 | 74,72 € | 30 | |
29.11. 15:31:36.655 | 76,62 € | 132 | |
29.11. 15:02:50.452 | 76,66 € | 250 | |
29.11. 14:48:59.400 | 76,42 € | 250 | |
27.11. 11:01:51.787 | 74,32 € | 7 | |
18.11. 10:01:24.771 | 80,70 € | 12 | |
05.11. 18:04:31.248 | 81,18 € | 140 | |
05.11. 14:20:56.589 | 79,20 € | 250 | |
05.11. 14:13:14.782 | 79,12 € | 250 | |
05.11. 14:07:34.926 | 79,10 € | 250 | |
03.11. 15:58:29.471 | 78,12 € | 62 | |
02.11. 18:35:08.570 | 76,42 € | 50 | |
02.11. 17:12:04.575 | 75,74 € | 13 | |
01.11. 18:35:06.677 | 79,14 € | 10 | |
29.10. 16:09:41.730 | 79,62 € | 48 | |
26.10. 21:42:40.054 | 77,24 € | 48 | |
15.10. 18:49:13.848 | 77,88 € | 27 | |
20.09. 18:58:37.991 | 77,00 € | 110 | |
17.08. 16:42:08.780 | 76,44 € | 22 | |
02.08. 13:48:46.165 | 77,96 € | 66 | |
30.07. 21:23:10.961 | 78,00 € | 8 | |
30.07. 10:37:58.872 | 79,08 € | 25 | |
29.07. 20:39:55.346 | 83,20 € | 31 | |
16.07. 13:31:26.932 | 80,10 € | 7 | |
12.07. 20:48:15.689 | 82,84 € | 27 | |
09.07. 21:20:41.536 | 81,32 € | 30 | |
09.07. 12:17:09.132 | 78,60 € | 31 | |
08.07. 17:52:24.239 | 79,74 € | 45 | |
08.07. 17:03:26.603 | 78,60 € | 63 | |
06.07. 15:54:15.676 | 80,52 € | 124 | |
23.06. 12:51:24.527 | 77,74 € | 10 | |
22.06. 12:23:17.808 | 77,06 € | 38 | |
21.06. 17:28:41.146 | 77,06 € | 130 | |
21.06. 09:32:18.527 | 76,04 € | 60 | |
18.06. 13:44:16.555 | 76,92 € | 17 | |
17.06. 22:25:51.750 | 77,76 € | 15 | |
10.06. 15:02:59.500 | 82,02 € | 190 | |
09.06. 17:12:12.464 | 83,50 € | 60 | |
09.06. 12:28:50.350 | 83,60 € | 100 | |
09.06. 10:44:16.708 | 83,64 € | 70 | |
07.06. 15:30:33.736 | 80,48 € | 100 | |
02.06. 19:57:41.121 | 78,58 € | 215 | |
01.06. 16:18:13.331 | 80,00 € | 25 | |
28.05. 17:38:58.949 | 81,34 € | 5 | |
27.05. 19:06:23.718 | 81,16 € | 30 | |
27.05. 15:42:36.930 | 81,74 € | 188 | |
27.05. 15:30:20.306 | 82,10 € | 30 | |
26.05. 09:51:12.232 | 79,70 € | 188 | |
24.05. 10:18:43.823 | 78,92 € | 20 | |
21.05. 16:54:58.754 | 80,28 € | 30 | |
20.05. 18:52:23.204 | 79,80 € | 18 | |
17.05. 10:14:13.123 | 81,36 € | 240 | |
17.05. 10:13:02.180 | 81,34 € | 240 | |
17.05. 10:12:51.764 | 81,34 € | 240 | |
13.05. 13:43:07.763 | 79,26 € | 3 | |
13.05. 09:43:34.631 | 78,56 € | 16 | |
12.05. 16:15:17.630 | 81,04 € | 4 | |
12.05. 15:54:51.952 | 80,90 € | 19 | |
12.05. 09:01:48.161 | 82,32 € | 10 | |
11.05. 20:32:00.017 | 82,50 € | 215 | |
07.05. 19:13:10.155 | 86,08 € | 50 | |
07.05. 14:52:46.984 | 86,14 € | 20 | |
05.05. 16:01:56.239 | 87,98 € | 110 | |
04.05. 16:57:44.793 | 89,84 € | 109 | |
30.04. 14:38:53.812 | 86,34 € | 1 | |
16.04. 09:24:15.896 | 80,78 € | 200 | |
30.03. 12:49:39.926 | 80,63 € | 180 | |
25.03. 17:52:34.892 | 80,73 € | 10 | |
25.03. 12:57:59.965 | 77,04 € | 180 | |
24.03. 21:01:01.568 | 74,31 € | 3 | |
24.03. 10:31:55.534 | 78,03 € | 114 | |
22.03. 13:20:11.081 | 80,61 € | 2 | |
19.03. 19:34:32.058 | 80,70 € | 10 | |
18.03. 12:47:10.201 | 80,93 € | 70 | |
17.03. 11:17:32.381 | 79,51 € | 180 | |
16.03. 12:51:59.894 | 82,40 € | 121 | |
16.03. 09:03:50.009 | 82,83 € | 1 | |
15.03. 19:57:14.053 | 82,61 € | 120 | |
12.03. 12:50:17.724 | 79,29 € | 126 | |
12.03. 11:21:32.082 | 79,28 € | 180 | |
12.03. 10:51:39.226 | 79,35 € | 180 | |
12.03. 10:28:10.787 | 79,33 € | 110 | |
12.03. 08:12:58.253 | 79,96 € | 10 | |
11.03. 08:24:15.421 | 81,24 € | 13 | |
10.03. 15:12:14.097 | 78,01 € | 90 | |
09.03. 16:03:49.004 | 79,82 € | 125 | |
09.03. 14:24:12.993 | 81,77 € | 208 | |
09.03. 14:23:19.798 | 81,76 € | 122 | |
09.03. 14:21:46.166 | 81,79 € | 122 | |
09.03. 14:20:15.964 | 81,76 € | 122 | |
08.03. 19:41:58.200 | 80,39 € | 31 | |
08.03. 15:16:30.794 | 77,99 € | 180 | |
08.03. 14:58:27.606 | 78,04 € | 180 | |
08.03. 14:11:40.407 | 77,66 € | 80 | |
05.03. 19:29:49.753 | 76,63 € | 400 | |
05.03. 16:23:31.467 | 76,83 € | 40 | |
03.03. 20:36:35.736 | 78,62 € | 10 | |
03.03. 19:05:08.923 | 78,47 € | 50 | |
03.03. 18:06:03.791 | 77,37 € | 25 | |
02.03. 20:03:25.864 | 75,53 € | 130 | |
02.03. 10:06:24.638 | 76,67 € | 180 | |
01.03. 15:53:33.740 | 76,11 € | 50 | |
01.03. 11:41:13.747 | 76,72 € | 2 | |
01.03. 08:18:11.192 | 77,51 € | 30 | |
28.02. 17:02:08.573 | 74,71 € | 7 | |
26.02. 08:33:48.685 | 74,84 € | 25 | |
25.02. 19:15:20.946 | 75,17 € | 100 | |
25.02. 13:52:06.169 | 77,51 € | 30 | |
25.02. 12:44:41.840 | 77,55 € | 3 | |
22.02. 08:49:52.385 | 72,08 € | 120 | |
22.02. 08:31:55.564 | 72,10 € | 90 | |
19.02. 13:52:33.345 | 68,31 € | 108 | |
19.02. 11:08:17.770 | 69,28 € | 22 | |
18.02. 15:11:38.683 | 70,31 € | 130 | |
18.02. 15:09:49.851 | 70,31 € | 120 | |
18.02. 15:05:09.327 | 70,31 € | 120 | |
18.02. 15:04:16.147 | 70,31 € | 120 | |
18.02. 12:12:00.791 | 70,41 € | 120 | |
16.02. 15:50:34.712 | 71,87 € | 119 | |
16.02. 13:40:13.336 | 70,64 € | 119 | |
07.02. 17:22:07.350 | 72,76 € | 25 | |
05.02. 14:42:05.273 | 71,16 € | 5 | |
03.02. 20:38:56.233 | 69,07 € | 7 | |
11.01. 14:31:52.433 | 65,49 € | 13 | |
06.01. 16:07:09.172 | 61,47 € | 600 | |
05.01. 19:18:06.294 | 61,75 € | 9 | |
05.01. 12:07:32.539 | 60,78 € | 196 | |
05.01. 12:06:18.782 | 60,79 € | 196 | |
04.01. 16:56:32.889 | 60,04 € | 2 | |
23.12. 16:48:01.700 | 65,12 € | 85 | |
21.12. 17:11:40.904 | 63,90 € | 62 | |
18.12. 09:46:34.049 | 66,48 € | 100 | |
18.12. 08:04:35.420 | 66,49 € | 100 | |
18.12. 08:03:22.729 | 66,73 € | 100 | |
20.11. 12:46:20.415 | 62,47 € | 10 | |
11.11. 18:22:31.271 | 63,29 € | 29 | |
10.11. 14:34:21.002 | 66,87 € | 170 | |
10.11. 14:23:38.643 | 66,90 € | 170 | |
10.11. 12:02:24.478 | 67,05 € | 170 | |
10.11. 11:53:13.465 | 66,95 € | 170 | |
05.11. 18:04:08.474 | 61,62 € | 25 | |
04.11. 20:21:50.488 | 61,84 € | 15 | |
26.10. 19:36:04.384 | 59,48 € | 33 | |
25.10. 17:04:35.187 | 60,36 € | 12 | |
21.10. 20:35:07.487 | 62,41 € | 30 | |
20.10. 22:01:56.604 | 63,36 € | 40 | |
20.10. 11:53:44.759 | 61,79 € | 9 | |
19.10. 18:56:04.619 | 62,86 € | 24 | |
19.10. 08:00:15.244 | 63,06 € | 4 | |
15.10. 13:20:35.830 | 61,12 € | 10 | |
15.10. 10:33:29.391 | 61,51 € | 9 | |
15.10. 10:30:14.462 | 61,45 € | 9 | |
15.10. 09:47:35.551 | 61,38 € | 11 | |
08.10. 14:30:48.038 | 58,69 € | 150 | |
08.10. 14:29:19.541 | 58,69 € | 190 | |
07.10. 17:03:10.199 | 57,54 € | 9 | |
07.10. 16:53:52.579 | 56,98 € | 10 | |
30.09. 18:02:42.177 | 52,46 € | 10 | |
28.09. 14:16:48.474 | 51,77 € | 100 | |
17.09. 18:06:30.513 | 53,61 € | 9 | |
17.09. 16:32:10.347 | 54,29 € | 9 | |
08.09. 16:30:47.732 | 55,26 € | 26 | |
08.09. 14:35:21.417 | 53,46 € | 150 | |
03.09. 17:08:20.608 | 54,31 € | 31 | |
03.09. 16:46:25.398 | 55,02 € | 6 | |
03.09. 07:42:01.615 | 54,05 € | 3 | |
02.09. 18:56:13.391 | 54,05 € | 10 | |
31.08. 13:35:20.997 | 54,05 € | 10 | |
27.08. 18:12:39.873 | 53,24 € | 30 | |
24.08. 18:38:41.727 | 52,92 € | 1 | |
20.08. 17:12:29.812 | 51,95 € | 10 | |
14.08. 17:20:35.007 | 52,01 € | 10 | |
12.08. 17:38:49.162 | 52,28 € | 29 | |
11.08. 21:21:33.050 | 52,55 € | 10 | |
11.08. 21:14:51.382 | 53,20 € | 10 | |
04.08. 10:52:03.790 | 51,68 € | 50 | |
31.07. 10:06:04.312 | 47,44 € | 8 | |
29.07. 20:23:09.176 | 48,01 € | 85 | |
27.07. 22:16:31.192 | 45,215 € | 2 | |
21.07. 19:27:41.780 | 44,58 € | 60 | |
20.07. 18:02:25.157 | 43,99 € | 12 | |
17.07. 10:42:55.614 | 45,675 € | 10 | |
14.07. 19:41:36.076 | 43,65 € | 23 | |
13.07. 16:15:31.907 | 43,99 € | 24 | |
13.07. 15:46:17.901 | 43,885 € | 13 | |
13.07. 13:54:11.568 | 44,31 € | 30 | |
10.07. 12:20:08.252 | 42,83 € | 25 | |
10.07. 11:25:24.290 | 42,78 € | 12 | |
10.07. 10:51:01.384 | 42,605 € | 24 | |
09.07. 19:09:25.381 | 43,045 € | 9 | |
09.07. 19:03:25.407 | 42,955 € | 24 | |
09.07. 15:36:51.898 | 43,87 € | 24 | |
01.07. 21:15:21.380 | 45,98 € | 35 | |
22.06. 11:53:08.587 | 45,855 € | 6 | |
11.06. 10:59:21.664 | 46,85 € | 190 | |
04.06. 16:51:48.824 | 51,42 € | 10 | |
04.06. 15:42:39.979 | 50,41 € | 27 | |
03.06. 18:25:18.484 | 50,46 € | 25 | |
25.05. 13:31:54.345 | 46,56 € | 120 | |
25.05. 13:25:52.265 | 46,565 € | 120 | |
25.05. 13:20:41.386 | 46,575 € | 120 | |
25.05. 12:44:22.704 | 46,505 € | 120 | |
25.05. 12:39:23.268 | 46,46 € | 120 | |
18.05. 20:17:10.693 | 43,985 € | 57 | |
18.05. 15:43:23.880 | 44,31 € | 27 | |
13.05. 17:43:34.722 | 39,975 € | 13 | |
08.05. 15:38:00.754 | 43,445 € | 20 | |
07.05. 20:38:07.384 | 42,835 € | 37 | |
05.05. 17:29:31.103 | 42,405 € | 20 | |
05.05. 15:01:44.550 | 41,485 € | 70 | |
20.04. 16:16:25.436 | 42,61 € | 30 | |
17.04. 18:58:07.553 | 42,815 € | 52 | |
07.04. 19:57:03.426 | 38,455 € | 13 | |
07.04. 14:00:56.772 | 39,84 € | 1 | |
06.04. 14:34:42.680 | 33,845 € | 30 | |
02.04. 21:49:07.840 | 31,685 € | 75 | |
02.04. 21:03:42.780 | 31,985 € | 1 | |
27.03. 08:16:27.779 | 39,66 € | 150 | |
27.03. 08:16:10.483 | 39,66 € | 150 | |
25.03. 10:13:40.184 | 43,50 € | 200 | |
20.03. 09:34:28.515 | 33,30 € | 190 | |
20.03. 09:32:07.329 | 33,29 € | 120 | |
18.03. 18:42:31.032 | 24,05 € | 20 | |
18.03. 18:23:30.821 | 23,91 € | 167 | |
18.03. 18:21:55.252 | 23,97 € | 2 | |
18.03. 09:48:15.461 | 30,64 € | 280 | |
18.03. 09:41:54.673 | 30,58 € | 290 | |
12.03. 13:05:42.901 | 36,51 € | 25 | |
12.03. 09:41:48.885 | 36,65 € | 1 | |
11.03. 20:34:54.985 | 37,58 € | 30 | |
11.03. 12:58:44.561 | 42,37 € | 70 | |
09.03. 19:37:20.516 | 41,64 € | 25 | |
05.03. 22:13:21.940 | 46,26 € | 25 | |
04.03. 18:03:21.237 | 50,54 € | 20 | |
02.03. 09:10:30.896 | 51,50 € | 170 | |
29.02. 11:05:46.570 | 50,26 € | 2 | |
27.02. 09:40:23.673 | 57,90 € | 46 | |
25.02. 16:37:24.199 | 63,34 € | 19 | |
24.02. 19:35:54.677 | 63,84 € | 1 | |
21.02. 14:33:43.037 | 67,14 € | 100 | |
20.02. 20:54:13.709 | 61,46 € | 195 | |
19.02. 11:53:19.382 | 59,82 € | 100 | |
12.02. 19:01:05.282 | 59,22 € | 14 | |
11.02. 15:47:57.009 | 58,08 € | 100 | |
06.02. 08:10:17.511 | 58,12 € | 14 | |
05.02. 22:29:41.562 | 57,60 € | 15 | |
03.02. 15:48:47.226 | 56,76 € | 30 | |
03.02. 09:54:49.973 | 56,78 € | 50 | |
27.01. 10:44:40.913 | 55,32 € | 100 | |
24.01. 21:54:11.734 | 56,28 € | 14 | |
17.01. 20:53:11.950 | 51,94 € | 20 | |
15.01. 19:26:30.703 | 50,02 € | 1 | |
03.01. 18:32:51.281 | 50,32 € | 30 | |
03.01. 13:12:45.936 | 49,90 € | 175 | |
27.12. 16:59:03.253 | 49,55 € | 1 | |
23.12. 17:47:52.324 | 50,52 € | 1 | |
22.12. 18:26:21.587 | 50,92 € | 1 | |
17.12. 20:42:11.505 | 49,98 € | 33 | |
17.12. 19:11:19.595 | 50,14 € | 7 | |
12.12. 14:49:59.251 | 51,16 € | 170 | |
26.11. 21:33:49.593 | 52,50 € | 1 | |
18.11. 12:20:45.806 | 52,26 € | 18 | |
14.11. 14:24:24.819 | 51,60 € | 22 | |
12.11. 19:20:43.553 | 51,90 € | 48 | |
11.11. 15:34:06.190 | 53,10 € | 2 | |
08.11. 21:14:17.042 | 53,08 € | 246 | |
08.11. 09:31:26.591 | 52,78 € | 1 | |
04.11. 14:51:18.918 | 52,22 € | 100 | |
01.11. 17:54:17.913 | 51,76 € | 498 | |
31.10. 17:58:03.439 | 50,58 € | 2 | |
30.10. 20:24:26.726 | 50,78 € | 1.004 | |
30.10. 17:00:55.074 | 50,64 € | 2.006 | |
29.10. 17:33:32.535 | 53,96 € | 10 | |
29.10. 13:31:39.740 | 50,68 € | 81 | |
29.10. 11:03:28.044 | 50,66 € | 2 | |
29.10. 10:50:19.106 | 51,24 € | 23 | |
28.10. 21:55:06.157 | 48,97 € | 45 | |
25.10. 11:57:51.773 | 43,61 € | 25 | |
18.10. 16:36:12.641 | 43,25 € | 40 | |
16.10. 18:26:19.909 | 44,26 € | 15 | |
16.10. 15:25:59.576 | 44,59 € | 65 | |
15.10. 20:41:11.096 | 44,68 € | 2 | |
14.10. 18:06:38.680 | 44,38 € | 40 | |
04.10. 10:49:58.132 | 46,64 € | 65 | |
23.09. 14:05:18.809 | 46,795 € | 50 | |
16.09. 15:50:35.167 | 49,005 € | 10 | |
10.09. 14:18:11.584 | 48,07 € | 1.386 | |
03.09. 16:36:26.770 | 47,685 € | 107 | |
02.09. 11:39:10.765 | 47,01 € | 214 | |
22.08. 18:00:06.120 | 44,34 € | 44 | |
22.08. 15:57:11.081 | 44,30 € | 23 | |
20.08. 15:32:42.845 | 46,34 € | 40 | |
07.08. 15:12:54.524 | 48,295 € | 13 | |
05.08. 13:56:59.989 | 50,30 € | 50 | |
31.07. 10:28:44.096 | 50,66 € | 30 | |
31.07. 08:32:33.327 | 50,59 € | 46 | |
30.07. 15:30:45.190 | 52,03 € | 80 | |
29.07. 16:02:00.807 | 50,81 € | 1.066 | |
25.07. 19:52:46.603 | 48,97 € | 20 | |
22.07. 10:22:51.008 | 48,09 € | 15 | |
17.07. 15:35:18.535 | 47,46 € | 75 | |
09.07. 17:34:34.284 | 48,00 € | 7 | |
08.07. 08:00:30.816 | 48,555 € | 50 | |
19.06. 15:05:38.668 | 47,72 € | 20 | |
17.06. 21:15:09.060 | 47,719 € | 31 | |
17.06. 20:40:52.251 | 47,962 € | 18 | |
17.06. 14:18:41.777 | 48,39 € | 31 | |
11.06. 16:34:59.455 | 48,71 € | 6 | |
04.06. 17:53:42.716 | 49,394 € | 267 | |
04.06. 17:52:53.681 | 49,39 € | 293 | |
04.06. 13:17:37.305 | 47,981 € | 4 | |
03.06. 19:50:42.678 | 46,82 € | 533 | |
31.05. 14:24:28.643 | 46,642 € | 54 | |
30.05. 22:29:01.448 | 47,407 € | 2 | |
30.05. 22:18:29.102 | 46,701 € | 2 | |
28.05. 21:13:03.858 | 47,824 € | 5 | |
13.05. 15:06:02.457 | 48,49 € | 20 | |
10.05. 16:55:40.892 | 48,222 € | 80 | |
07.05. 15:48:16.587 | 49,484 € | 185 | |
02.05. 17:51:15.194 | 47,449 € | 82 | |
02.05. 17:46:38.230 | 47,505 € | 35 | |
30.04. 17:12:29.567 | 48,167 € | 2 | |
29.04. 22:17:28.285 | 50,863 € | 80 | |
29.04. 22:06:19.031 | 49,426 € | 24 | |
18.04. 17:38:00.802 | 53,137 € | 33 | |
04.04. 19:12:32.437 | 54,949 € | 1 | |
25.03. 17:17:37.686 | 53,707 € | 17 | |
22.03. 13:08:25.733 | 53,86 € | 50 | |
19.03. 14:39:12.990 | 53,495 € | 20 | |
18.03. 16:00:53.208 | 53,379 € | 1 | |
18.03. 15:56:11.178 | 53,442 € | 2 | |
18.03. 12:34:50.422 | 52,543 € | 26 | |
14.03. 16:28:06.140 | 52,62 € | 80 | |
13.03. 07:52:18.074 | 52,474 € | 37 | |
11.03. 08:17:05.948 | 53,073 € | 3 | |
25.02. 14:11:08.616 | 55,327 € | 90 | |
21.02. 14:08:46.142 | 55,32 € | 3 | |
30.01. 19:21:13.228 | 53,73 € | 120 | |
25.01. 17:16:49.562 | 55,071 € | 16 | |
25.01. 16:09:34.473 | 56,22 € | 2 | |
23.01. 14:37:19.390 | 57,09 € | 6 | |
18.01. 17:33:45.136 | 58,902 € | 2 | |
11.01. 15:39:05.185 | 57,609 € | 100 | |
11.12. 15:19:18.215 | 56,708 € | 140 | |
04.12. 16:45:06.615 | 58,491 € | 22 | |
03.12. 15:34:20.293 | 58,198 € | 70 | |
26.11. 10:06:12.191 | 58,057 € | 66 | |
08.11. 09:31:48.653 | 56,623 € | 50 | |
08.11. 09:27:48.223 | 56,643 € | 7 | |
31.10. 19:51:38.191 | 54,167 € | 52 | |
31.10. 18:06:47.583 | 54,04 € | 22 | |
30.10. 16:40:13.525 | 54,376 € | 50 | |
30.10. 11:26:17.211 | 51,325 € | 9 | |
30.10. 09:31:18.686 | 51,00 € | 13 | |
17.10. 15:52:00.182 | 59,497 € | 40 | |
09.10. 11:15:53.180 | 58,203 € | 11 | |
08.10. 16:42:53.984 | 58,28 € | 26 | |
03.10. 13:06:27.154 | 57,935 € | 3 | |
01.10. 15:23:33.546 | 59,983 € | 6 | |
24.09. 14:53:40.912 | 59,042 € | 25 | |
20.09. 11:07:11.570 | 61,423 € | 9 | |
19.09. 18:46:53.836 | 61,154 € | 33 | |
14.09. 16:36:45.363 | 61,757 € | 17 | |
13.09. 14:59:22.566 | 60,856 € | 20 | |
13.09. 14:52:49.655 | 61,226 € | 200 | |
13.09. 10:42:49.025 | 62,453 € | 4 | |
12.09. 09:51:59.498 | 63,173 € | 10 | |
07.09. 20:52:37.752 | 65,007 € | 60 | |
07.09. 11:00:08.878 | 62,57 € | 16 | |
06.09. 16:01:58.207 | 62,016 € | 55 | |
20.08. 18:14:16.189 | 58,456 € | 25 | |
01.08. 16:25:16.837 | 53,165 € | 19 | |
31.07. 21:52:22.334 | 53,588 € | 26 | |
30.07. 18:14:21.447 | 56,7078 € | 1.630 | |
23.07. 11:30:13.112 | 59,937 € | 5 | |
06.07. 10:34:39.014 | 57,13 € | 5 | |
03.07. 10:15:13.521 | 56,663 € | 3 | |
02.07. 10:42:25.052 | 56,247 € | 3 | |
29.06. 09:15:57.929 | 58,237 € | 3 | |
25.06. 17:55:12.111 | 56,9823 € | 1.606 | |
19.06. 19:58:51.871 | 57,669 € | 24 | |
12.06. 10:24:07.124 | 54,282 € | 30 | |
31.05. 20:37:55.399 | 52,881 € | 21 | |
30.05. 19:40:13.923 | 54,089 € | 21 | |
25.05. 15:54:55.261 | 52,21 € | 18 | |
14.05. 18:11:30.588 | 50,287 € | 50 | |
14.05. 15:57:43.023 | 51,107 € | 50 | |
11.05. 10:20:45.156 | 52,568 € | 57 | |
08.05. 08:31:57.305 | 53,25 € | 110 | |
02.05. 15:40:15.293 | 51,113 € | 171 | |
30.04. 16:52:44.404 | 53,358 € | 1 | |
24.04. 17:08:49.602 | 50,684 € | 17 | |
24.04. 16:26:58.706 | 50,914 € | 17 | |
23.04. 19:18:01.447 | 51,751 € | 5 | |
20.04. 20:34:24.187 | 51,834 € | 9 | |
20.04. 19:16:16.405 | 51,477 € | 50 | |
20.04. 14:41:51.785 | 51,185 € | 21 | |
18.04. 20:40:53.366 | 50,702 € | 5 | |
05.04. 20:57:50.230 | 49,5942 € | 1.187 | |
05.04. 15:38:54.269 | 49,104 € | 50 | |
20.03. 18:49:34.644 | 48,3612 € | 1.516 | |
07.02. 17:09:55.532 | 46,078 € | 35 | |
02.02. 15:32:23.092 | 46,987 € | 400 | |
26.01. 15:35:18.182 | 47,895 € | 70 | |
26.01. 15:32:21.538 | 47,897 € | 22 | |
24.01. 14:46:58.205 | 47,733 € | 13 | |
22.01. 18:44:38.962 | 46,845 € | 50 | |
16.01. 19:52:19.309 | 46,466 € | 170 | |
16.01. 11:17:27.815 | 47,80 € | 24 | |
09.01. 19:16:15.180 | 47,498 € | 10 | |
08.01. 16:02:34.425 | 46,498 € | 460 | |
20.12. 16:01:30.048 | 45,321 € | 50 | |
06.12. 10:06:00.853 | 43,61 € | 28 | |
27.11. 17:53:05.337 | 40,347 € | 25 | |
22.11. 09:39:28.458 | 41,784 € | 25 | |
14.11. 19:49:27.394 | 42,393 € | 11 | |
07.11. 19:42:31.761 | 41,608 € | 12 | |
31.10. 14:47:11.657 | 43,536 € | 50 | |
30.10. 21:26:01.381 | 41,618 € | 28 | |
30.10. 21:24:42.897 | 42,389 € | 18 | |
30.10. 21:24:42.725 | 42,389 € | 93 | |
30.10. 14:55:49.050 | 43,641 € | 25 | |
30.10. 07:30:29.617 | 44,388 € | 18 | |
26.10. 19:52:23.378 | 43,576 € | 50 | |
26.10. 18:58:18.771 | 43,687 € | 12 | |
26.10. 16:57:20.766 | 43,304 € | 25 | |
26.10. 13:30:41.502 | 42,314 € | 45 | |
02.10. 10:50:27.600 | 41,678 € | 250 | |
21.09. 09:22:37.618 | 40,984 € | 61 | |
15.09. 19:06:42.559 | 41,441 € | 35 | |
13.09. 11:06:20.067 | 40,178 € | 13 | |
12.09. 16:27:50.665 | 39,563 € | 100 | |
12.09. 15:07:19.436 | 39,732 € | 60 | |
12.09. 09:28:50.681 | 39,815 € | 50 | |
12.09. 08:59:12.954 | 40,267 € | 500 | |
12.09. 08:33:05.851 | 40,016 € | 65 | |
12.09. 08:31:12.557 | 39,508 € | 130 | |
04.09. 13:57:37.120 | 39,896 € | 2 | |
30.08. 16:44:59.528 | 39,35 € | 70 | |
17.08. 20:42:13.351 | 41,465 € | 70 | |
14.08. 16:18:12.879 | 41,613 € | 500 | |
01.08. 16:28:45.607 | 40,876 € | 26 | |
01.08. 15:56:29.604 | 41,186 € | 30 | |
21.07. 10:50:01.938 | 43,034 € | 40 | |
23.06. 11:02:10.519 | 44,591 € | 6 | |
20.06. 20:00:06.369 | 43,127 € | 12 | |
07.06. 15:18:51.545 | 44,993 € | 40 | |
07.06. 14:44:15.669 | 44,621 € | 22 | |
01.06. 09:12:42.681 | 43,379 € | 26 | |
17.05. 15:31:01.806 | 42,729 € | 60 | |
12.05. 18:35:58.653 | 44,052 € | 240 | |
12.05. 15:56:12.708 | 44,223 € | 4 | |
11.05. 14:16:57.122 | 45,763 € | 70 | |
05.05. 20:16:46.934 | 45,472 € | 41 | |
19.04. 09:11:28.637 | 41,137 € | 45 | |
04.04. 16:16:13.474 | 41,341 € | 240 | |
30.03. 17:56:20.625 | 41,138 € | 25 | |
24.03. 17:43:10.202 | 40,389 € | 50 | |
22.03. 19:03:15.354 | 39,722 € | 200 | |
17.03. 15:17:11.485 | 41,333 € | 50 | |
15.03. 18:24:13.628 | 39,666 € | 25 | |
14.03. 11:28:15.561 | 37,979 € | 80 | |
14.03. 07:52:33.525 | 38,398 € | 100 | |
13.03. 20:38:41.353 | 37,70 € | 200 | |
13.03. 18:13:42.221 | 38,00 € | 30 | |
09.03. 17:02:51.564 | 38,88 € | 20 | |
08.03. 11:27:46.705 | 39,293 € | 50 | |
01.03. 09:20:58.444 | 40,412 € | 16 | |
28.02. 11:56:03.821 | 39,863 € | 30 | |
24.02. 21:33:18.265 | 40,361 € | 3 | |
24.02. 16:03:03.736 | 39,492 € | 24 | |
24.02. 15:47:57.448 | 39,979 € | 30 | |
24.02. 11:29:50.849 | 39,505 € | 250 | |
24.02. 10:28:42.575 | 39,525 € | 27 | |
23.02. 18:08:22.708 | 39,875 € | 77 | |
23.02. 09:43:34.312 | 39,853 € | 29 | |
22.02. 20:56:28.237 | 40,088 € | 80 | |
22.02. 19:16:03.664 | 39,404 € | 27 | |
22.02. 18:54:54.155 | 39,223 € | 50 | |
22.02. 17:01:22.710 | 38,953 € | 70 | |
22.02. 17:00:38.765 | 38,977 € | 54 | |
22.02. 16:34:10.253 | 39,559 € | 52 | |
22.02. 09:48:23.281 | 40,277 € | 12 | |
22.02. 07:36:31.121 | 40,00 € | 1 | |
22.02. 07:30:16.774 | 40,00 € | 40 | |
21.02. 19:55:56.601 | 45,395 € | 214 | |
20.02. 11:21:00.566 | 45,309 € | 120 | |
13.02. 08:00:47.381 | 45,426 € | 25 | |
09.02. 07:40:32.065 | 44,47 € | 1 | |
07.02. 15:54:50.080 | 43,891 € | 9 | |
06.02. 21:04:33.572 | 42,45 € | 1 | |
02.02. 12:56:46.292 | 42,203 € | 20 | |
31.01. 09:07:00.886 | 43,314 € | 5 | |
27.01. 14:30:43.407 | 43,908 € | 22 | |
26.01. 10:38:22.747 | 43,977 € | 460 | |
25.01. 18:14:20.267 | 43,244 € | 55 | |
24.01. 21:54:41.282 | 42,396 € | 100 | |
24.01. 09:02:30.630 | 42,853 € | 5 | |
23.01. 08:02:38.652 | 43,25 € | 46 | |
20.01. 17:12:09.900 | 43,438 € | 11 | |
20.01. 16:54:51.242 | 43,338 € | 19 | |
19.01. 21:28:18.786 | 43,626 € | 181 | |
19.01. 15:27:31.335 | 44,59 € | 1 | |
10.01. 10:20:39.649 | 42,356 € | 300 | |
09.01. 17:46:31.693 | 42,984 € | 25 | |
05.01. 15:36:21.487 | 44,942 € | 20 | |
04.01. 17:05:29.645 | 46,003 € | 220 | |
03.01. 18:08:30.157 | 46,023 € | 1 | |
22.12. 19:42:52.211 | 46,946 € | 29 | |
22.12. 09:37:23.594 | 46,80 € | 269 | |
21.12. 18:21:07.292 | 47,243 € | 40 | |
20.12. 14:00:06.999 | 47,472 € | 50 | |
19.12. 17:53:05.695 | 47,36 € | 77 | |
16.12. 13:56:51.097 | 46,803 € | 1 | |
14.12. 20:01:01.350 | 45,812 € | 270 | |
14.12. 20:01:00.240 | 45,812 € | 140 | |
12.12. 10:12:20.774 | 47,589 € | 420 | |
09.12. 14:27:49.686 | 47,645 € | 60 | |
09.12. 12:33:10.766 | 47,512 € | 6 | |
07.12. 16:25:05.387 | 44,788 € | 7 | |
06.12. 17:50:33.701 | 43,816 € | 12 | |
29.11. 13:57:30.059 | 45,04 € | 40 | |
24.11. 10:05:06.792 | 45,215 € | 50 | |
22.11. 19:34:50.244 | 43,934 € | 14 | |
22.11. 15:32:02.851 | 43,217 € | 70 | |
22.11. 08:27:21.180 | 43,368 € | 14 | |
21.11. 19:31:24.310 | 43,015 € | 7 | |
10.11. 15:54:01.337 | 39,727 € | 27 | |
07.11. 10:25:19.153 | 35,64 € | 11 | |
02.11. 08:43:06.141 | 36,28 € | 200 | |
01.11. 20:04:17.813 | 37,06 € | 55 | |
27.10. 17:37:20.430 | 35,67 € | 10 | |
27.10. 10:13:04.478 | 35,86 € | 60 | |
27.10. 09:30:25.043 | 35,77 € | 60 | |
26.10. 09:08:55.468 | 35,87 € | 140 | |
25.10. 15:55:16.346 | 36,09 € | 30 | |
25.10. 15:36:25.587 | 36,07 € | 10 | |
25.10. 15:36:16.293 | 35,97 € | 70 | |
25.10. 14:01:49.002 | 36,73 € | 120 | |
24.10. 18:12:50.662 | 36,52 € | 29 | |
24.10. 15:53:12.668 | 36,50 € | 12 | |
24.10. 15:52:38.356 | 36,50 € | 1 | |
24.10. 12:28:50.077 | 36,92 € | 100 | |
24.10. 10:07:04.702 | 36,95 € | 27 | |
24.10. 09:35:30.605 | 36,93 € | 140 | |
24.10. 08:12:13.655 | 36,86 € | 1.000 | |
10.10. 21:17:52.304 | 33,77 € | 20 | |
10.10. 09:49:31.930 | 33,86 € | 13 | |
30.09. 17:25:10.951 | 34,94 € | 5 | |
28.09. 10:17:46.472 | 36,87 € | 30 | |
21.09. 18:12:08.509 | 38,50 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:50:00.000 | 72 | 147,75 € | 148,10 € | 72 |
15:49:00.000 | 72 | 147,45 € | 148,05 € | 72 |
15:48:00.000 | 72 | 147,30 € | 148,05 € | 72 |
15:47:00.000 | 72 | 147,60 € | 148,45 € | 72 |
15:46:00.000 | 72 | 147,75 € | 148,15 € | 72 |
15:45:00.000 | 72 | 147,60 € | 148,25 € | 72 |
15:44:00.000 | 72 | 147,55 € | 148,05 € | 72 |
15:43:00.000 | 72 | 147,05 € | 147,80 € | 72 |
15:42:00.000 | 72 | 146,90 € | 147,65 € | 72 |
Stammdaten
WKN | A0DKNQ |
ISIN | US8826811098 |
Branche | Restaurants und Foodvertrieb |
Herkunft | USA |
Aktienanzahl | 69,56 Mio. |
Marktkapitalisierung | 10,17 Mrd. |
Dividende je Aktie | 0,360 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 172,50 (2020) |
KCV | 10,44 (2019) |
Gewinn je Aktie | 0,450 (2020) |
Cashflow/Aktie | 5,390 (2019) |
Dividende je Aktie | 0,360 USD (2020) |
Dividendenausschüttung in Mio. | 24,989 USD (2020) |