Jetzt handeln
ALLIED PROP.REAL EST. UTS
ISIN: CA0194561027 | WKN: 251085
8,8280 €
+0,0020 +0,02 %
15:10:50
Status: tradeable
Geld
8,5930 €
Stück: 925
Brief
9,0630 €
Stück: 925
| Zeit | Kurs | Volumen | |
|---|---|---|---|
02.02. 16:52:30.372 | 8,893 € | 1 | |
20.01. 09:30:04.348 | 8,435 € | 1 | |
20.01. 08:22:30.579 | 8,964 € | 1 | |
19.01. 18:00:25.454 | 8,739 € | 250 | |
16.01. 15:52:09.764 | 8,942 € | 1 | |
14.01. 20:27:21.947 | 9,045 € | 400 | |
14.01. 09:46:51.323 | 9,043 € | 35 | |
12.01. 09:24:10.956 | 9,011 € | 30 | |
07.01. 17:15:04.200 | 8,766 € | 1 | |
02.01. 12:37:07.926 | 8,122 € | 58 | |
29.12. 08:43:12.118 | 8,003 € | 125 | |
08.12. 15:47:59.921 | 7,972 € | 1 | |
08.12. 15:47:39.360 | 7,902 € | 1 | |
05.12. 17:18:24.928 | 7,875 € | 250 | |
04.12. 15:54:43.837 | 8,052 € | 1 | |
28.11. 16:41:51.026 | 7,967 € | 1 | |
28.11. 09:32:32.098 | 7,976 € | 260 | |
28.11. 09:18:16.656 | 7,976 € | 120 | |
26.11. 09:36:33.030 | 8,637 € | 72 | |
21.11. 18:50:52.128 | 8,137 € | 130 | |
21.11. 17:14:06.303 | 7,97 € | 250 | |
20.11. 18:14:44.498 | 7,904 € | 250 | |
20.11. 10:14:29.853 | 8,62 € | 100 | |
19.11. 09:17:57.989 | 7,691 € | 250 | |
18.11. 19:33:14.301 | 8,259 € | 250 | |
17.11. 20:46:36.388 | 8,17 € | 100 | |
17.11. 20:07:23.292 | 7,883 € | 250 | |
17.11. 17:32:09.505 | 8,197 € | 250 | |
14.11. 20:07:28.200 | 8,299 € | 7 | |
14.11. 18:17:27.289 | 8,378 € | 250 | |
14.11. 16:41:19.172 | 8,335 € | 1 | |
14.11. 09:22:25.216 | 7,812 € | 250 | |
13.11. 18:16:58.493 | 8,59 € | 250 | |
12.11. 12:03:20.933 | 8,349 € | 250 | |
11.11. 19:05:10.541 | 8,876 € | 250 | |
08.11. 12:44:33.194 | 9,029 € | 400 | |
06.11. 09:29:16.914 | 8,339 € | 358 | |
05.11. 16:30:32.389 | 8,817 € | 100 | |
05.11. 09:11:52.278 | 9,133 € | 100 | |
03.11. 16:39:30.832 | 8,83 € | 100 | |
06.10. 16:03:36.141 | 13,412 € | 230 | |
03.10. 10:05:12.991 | 13,392 € | 1 | |
25.09. 13:11:35.536 | 13,462 € | 335 | |
25.09. 10:42:01.527 | 13,498 € | 600 | |
23.09. 17:29:37.409 | 13,088 € | 110 | |
23.09. 09:53:28.481 | 12,34 € | 140 | |
18.09. 10:42:38.429 | 12,986 € | 80 | |
17.09. 13:27:41.260 | 13,26 € | 61 | |
12.09. 19:15:32.548 | 12,84 € | 20 | |
11.09. 11:17:01.109 | 12,566 € | 80 | |
11.08. 16:25:09.527 | 10,854 € | 500 | |
04.08. 17:24:57.163 | 10,994 € | 1 | |
30.07. 11:38:46.996 | 11,512 € | 300 | |
24.07. 15:43:28.070 | 11,174 € | 250 | |
21.07. 17:28:28.197 | 11,294 € | 150 | |
14.07. 16:47:47.071 | 11,474 € | 1.000 | |
10.07. 18:53:02.972 | 11,34 € | 200 | |
05.07. 11:10:05.606 | 11,088 € | 250 | |
30.06. 17:07:43.525 | 10,782 € | 1.400 | |
30.06. 14:17:17.300 | 11,202 € | 700 | |
30.06. 14:13:40.395 | 11,202 € | 500 | |
30.06. 14:10:07.898 | 11,198 € | 500 | |
30.06. 12:47:53.846 | 11,29 € | 700 | |
30.06. 12:47:25.941 | 11,29 € | 750 | |
30.06. 11:45:56.222 | 11,312 € | 300 | |
30.06. 11:36:38.457 | 11,068 € | 750 | |
30.06. 11:35:28.479 | 11,068 € | 450 | |
30.06. 11:34:27.109 | 11,068 € | 450 | |
27.06. 13:33:33.771 | 10,89 € | 50 | |
16.06. 15:31:48.079 | 10,964 € | 150 | |
13.06. 14:25:42.402 | 11,184 € | 10 | |
12.06. 16:49:56.959 | 10,71 € | 20 | |
11.06. 10:01:18.443 | 10,478 € | 400 | |
11.06. 10:00:43.613 | 11,166 € | 400 | |
06.06. 15:31:47.209 | 10,114 € | 612 | |
04.06. 13:14:54.749 | 10,398 € | 40 | |
03.06. 15:31:51.709 | 10,138 € | 16 | |
03.06. 10:07:44.548 | 9,581 € | 500 | |
28.05. 08:44:25.176 | 10,224 € | 25 | |
21.05. 20:38:08.609 | 9,619 € | 130 | |
20.05. 18:11:20.162 | 9,897 € | 10 | |
20.05. 17:48:34.554 | 9,897 € | 1.500 | |
16.05. 11:40:19.464 | 9,962 € | 25 | |
08.05. 18:32:36.669 | 9,334 € | 230 | |
07.05. 17:05:40.099 | 9,231 € | 8 | |
06.05. 12:31:43.136 | 9,593 € | 250 | |
06.05. 12:31:19.786 | 9,075 € | 200 | |
25.04. 17:57:08.889 | 10,024 € | 53 | |
24.04. 07:59:09.876 | 9,589 € | 290 | |
17.04. 16:41:29.702 | 9,622 € | 1.000 | |
17.04. 15:17:50.347 | 9,889 € | 125 | |
16.04. 08:33:47.377 | 9,715 € | 18 | |
11.04. 15:12:21.520 | 9,284 € | 1.000 | |
11.04. 12:48:21.091 | 9,29 € | 130 | |
11.04. 11:28:27.205 | 9,256 € | 250 | |
11.04. 11:23:52.749 | 8,757 € | 250 | |
10.04. 17:59:17.260 | 9,238 € | 250 | |
10.04. 17:55:15.524 | 9,004 € | 250 | |
10.04. 10:28:47.934 | 10,036 € | 250 | |
10.04. 10:23:16.533 | 9,545 € | 250 | |
08.04. 15:06:05.403 | 9,778 € | 250 | |
08.04. 14:53:03.229 | 9,50 € | 250 | |
07.04. 17:21:00.451 | 9,716 € | 100 | |
07.04. 09:08:52.415 | 9,591 € | 250 | |
07.04. 09:01:03.624 | 10,096 € | 250 | |
04.04. 20:27:46.897 | 10,066 € | 100 | |
04.04. 14:48:20.156 | 10,148 € | 250 | |
04.04. 14:41:32.895 | 10,654 € | 250 | |
02.04. 10:26:23.334 | 11,098 € | 90 | |
30.03. 17:30:39.728 | 10,436 € | 25 | |
28.03. 16:26:57.156 | 10,812 € | 10 | |
28.03. 15:01:15.761 | 10,822 € | 100 | |
25.03. 16:52:15.039 | 11,002 € | 100 | |
21.03. 14:24:36.195 | 10,954 € | 50 | |
21.03. 09:41:28.910 | 10,982 € | 13 | |
20.03. 13:15:41.780 | 11,00 € | 625 | |
20.03. 13:15:03.436 | 11,00 € | 600 | |
19.03. 13:30:08.651 | 10,936 € | 25 | |
18.03. 12:02:13.618 | 11,002 € | 137 | |
17.03. 10:48:44.445 | 10,40 € | 90 | |
14.03. 11:33:42.219 | 10,864 € | 8 | |
13.03. 11:20:32.276 | 10,486 € | 9 | |
12.03. 18:59:11.921 | 10,756 € | 110 | |
12.03. 16:08:25.046 | 10,554 € | 100 | |
10.03. 14:11:12.559 | 11,362 € | 257 | |
10.03. 07:30:02.293 | 11,038 € | 50 | |
05.03. 13:55:24.443 | 11,27 € | 100 | |
04.03. 15:58:21.410 | 10,652 € | 1.000 | |
28.02. 13:02:46.624 | 11,616 € | 50 | |
28.02. 12:57:55.572 | 11,616 € | 9 | |
12.02. 08:55:15.407 | 11,738 € | 500 | |
10.02. 09:35:13.869 | 11,754 € | 45 | |
05.02. 18:35:03.030 | 11,266 € | 50 | |
05.02. 08:11:02.672 | 11,704 € | 240 | |
04.02. 18:46:48.202 | 11,50 € | 44 | |
04.02. 15:23:02.260 | 11,60 € | 25 | |
03.02. 20:06:18.249 | 11,404 € | 8 | |
03.02. 13:59:17.254 | 11,80 € | 220 | |
03.02. 08:23:11.725 | 11,806 € | 30 | |
31.01. 20:33:05.837 | 11,466 € | 100 | |
31.01. 17:53:11.862 | 11,742 € | 43 | |
30.01. 11:54:44.832 | 11,766 € | 100 | |
22.01. 15:35:37.409 | 11,49 € | 250 | |
16.01. 11:35:04.905 | 11,148 € | 70 | |
13.01. 09:10:51.587 | 11,594 € | 100 | |
10.01. 14:27:12.165 | 11,188 € | 400 | |
07.01. 21:18:45.598 | 11,806 € | 100 | |
07.01. 19:04:53.141 | 11,834 € | 85 | |
06.01. 18:09:07.713 | 11,838 € | 300 | |
06.01. 15:56:55.177 | 11,92 € | 200 | |
03.01. 18:14:13.044 | 11,896 € | 50 | |
03.01. 09:38:18.921 | 11,952 € | 100 | |
23.12. 09:55:18.644 | 11,95 € | 150 | |
23.12. 09:47:34.914 | 11,432 € | 218 | |
18.12. 21:02:32.749 | 11,918 € | 49 | |
18.12. 11:44:33.906 | 12,404 € | 100 | |
17.12. 14:40:15.414 | 11,772 € | 1.000 | |
17.12. 09:42:43.542 | 11,782 € | 1.000 | |
17.12. 09:20:13.046 | 11,784 € | 1.000 | |
17.12. 09:07:09.936 | 12,168 € | 11 | |
16.12. 17:38:03.640 | 12,18 € | 400 | |
16.12. 17:35:46.775 | 12,186 € | 1.000 | |
16.12. 17:25:40.227 | 12,184 € | 1.000 | |
16.12. 15:30:36.468 | 12,106 € | 100 | |
12.12. 19:19:46.732 | 12,164 € | 88 | |
11.12. 13:46:50.982 | 12,408 € | 250 | |
05.12. 15:35:29.165 | 12,66 € | 1.550 | |
04.12. 16:28:02.518 | 12,246 € | 265 | |
04.12. 11:00:42.528 | 12,524 € | 323 | |
03.12. 12:17:35.717 | 12,408 € | 750 | |
02.12. 13:45:11.156 | 12,57 € | 24 | |
02.12. 13:00:15.303 | 12,568 € | 100 | |
02.12. 09:51:40.682 | 12,584 € | 38 | |
28.11. 09:32:46.339 | 12,438 € | 10 | |
28.11. 09:31:01.165 | 12,438 € | 450 | |
25.11. 15:17:15.803 | 12,466 € | 1.050 | |
30.10. 18:32:36.241 | 12,986 € | 770 | |
28.10. 10:49:41.188 | 13,584 € | 400 | |
25.10. 12:42:44.265 | 13,596 € | 20 | |
21.10. 14:28:49.764 | 15,188 € | 1.000 | |
17.10. 20:07:51.698 | 13,556 € | 15 | |
08.10. 17:28:24.571 | 12,978 € | 73 | |
04.10. 13:33:46.317 | 13,034 € | 100 | |
04.10. 09:41:41.229 | 13,206 € | 170 | |
03.10. 10:56:06.627 | 13,33 € | 95 | |
01.10. 21:00:41.628 | 13,664 € | 15 | |
01.10. 13:24:08.835 | 13,75 € | 110 | |
30.09. 21:23:09.848 | 13,20 € | 6 | |
30.09. 19:38:03.968 | 14,00 € | 100 | |
30.09. 18:39:01.549 | 14,00 € | 66 | |
23.09. 19:58:43.180 | 13,138 € | 320 | |
23.09. 12:56:19.453 | 12,598 € | 99 | |
20.09. 17:30:43.982 | 12,694 € | 130 | |
20.09. 17:26:05.067 | 12,932 € | 40 | |
20.09. 15:37:28.589 | 13,008 € | 5.500 | |
20.09. 11:30:15.756 | 13,018 € | 750 | |
20.09. 08:33:16.932 | 13,022 € | 60 | |
18.09. 10:26:54.066 | 12,388 € | 513 | |
18.09. 08:27:04.363 | 12,93 € | 110 | |
17.09. 19:53:11.554 | 12,538 € | 4 | |
17.09. 13:30:21.421 | 12,31 € | 32 | |
16.09. 11:13:37.623 | 12,72 € | 10 | |
13.09. 17:10:14.827 | 12,182 € | 800 | |
13.09. 15:14:43.711 | 12,254 € | 100 | |
12.09. 17:18:24.271 | 11,658 € | 100 | |
11.09. 14:18:34.973 | 11,692 € | 57 | |
09.09. 22:04:43.560 | 11,426 € | 100 | |
09.09. 16:47:19.591 | 11,484 € | 178 | |
09.09. 11:43:20.406 | 11,464 € | 100 | |
03.09. 14:31:33.409 | 11,892 € | 20 | |
02.09. 20:14:53.164 | 11,958 € | 1.000 | |
02.09. 15:23:30.141 | 11,39 € | 300 | |
26.08. 19:38:43.899 | 11,68 € | 110 | |
23.08. 13:20:45.869 | 11,512 € | 450 | |
23.08. 11:52:26.052 | 11,506 € | 100 | |
15.08. 21:14:55.649 | 11,294 € | 350 | |
15.08. 16:13:28.798 | 11,322 € | 90 | |
12.08. 07:30:03.150 | 11,328 € | 44 | |
06.08. 11:51:46.590 | 11,146 € | 250 | |
06.08. 07:37:41.740 | 10,612 € | 30 | |
05.08. 13:01:47.994 | 11,104 € | 25 | |
05.08. 12:47:44.514 | 11,104 € | 15 | |
05.08. 12:37:54.671 | 11,098 € | 15 | |
05.08. 10:15:55.451 | 11,074 € | 40 | |
01.08. 09:18:10.102 | 11,336 € | 300 | |
31.07. 11:39:56.153 | 12,002 € | 500 | |
30.07. 09:31:51.904 | 12,12 € | 330 | |
30.07. 09:11:42.818 | 12,116 € | 20 | |
25.07. 09:01:52.398 | 11,41 € | 15 | |
24.07. 10:26:49.890 | 11,972 € | 130 | |
23.07. 10:05:10.045 | 11,952 € | 125 | |
11.07. 13:43:48.033 | 10,878 € | 31 | |
09.07. 17:10:34.262 | 10,816 € | 100 | |
05.07. 22:45:19.155 | 10,536 € | 48 | |
05.07. 22:41:33.595 | 10,748 € | 48 | |
05.07. 22:40:11.083 | 10,748 € | 48 | |
02.07. 09:58:32.606 | 10,65 € | 100 | |
27.06. 13:10:32.545 | 10,712 € | 750 | |
25.06. 16:51:47.024 | 10,634 € | 75 | |
24.06. 16:49:08.001 | 10,768 € | 150 | |
19.06. 15:14:18.628 | 11,012 € | 101 | |
13.06. 15:47:37.200 | 10,70 € | 70 | |
13.06. 14:25:47.540 | 10,972 € | 360 | |
11.06. 08:31:09.779 | 11,392 € | 4 | |
03.06. 09:56:56.378 | 11,662 € | 85 | |
31.05. 14:15:07.979 | 11,568 € | 100 | |
29.05. 16:19:01.617 | 11,51 € | 122 | |
28.05. 09:35:38.349 | 11,864 € | 40 | |
24.05. 19:59:48.297 | 11,746 € | 60 | |
24.05. 11:20:31.272 | 11,672 € | 173 | |
23.05. 14:08:55.355 | 11,398 € | 400 | |
22.05. 11:59:22.735 | 11,81 € | 612 | |
10.05. 13:11:30.083 | 11,92 € | 100 | |
10.05. 11:48:30.984 | 11,914 € | 83 | |
09.05. 21:28:29.679 | 11,69 € | 20 | |
08.05. 08:39:41.857 | 11,786 € | 20 | |
07.05. 13:23:06.353 | 12,038 € | 12 | |
03.05. 12:34:02.422 | 11,74 € | 400 | |
23.04. 12:33:38.051 | 12,098 € | 83 | |
17.04. 09:31:55.068 | 11,836 € | 60 | |
16.04. 12:21:10.593 | 11,548 € | 15 | |
16.04. 11:53:46.451 | 11,55 € | 75 | |
09.04. 16:53:07.554 | 12,542 € | 75 | |
09.04. 13:05:13.854 | 12,50 € | 41 | |
09.04. 10:32:46.597 | 12,506 € | 30 | |
08.04. 16:13:06.863 | 12,016 € | 130 | |
08.04. 08:07:25.492 | 12,28 € | 150 | |
27.03. 13:03:56.569 | 12,112 € | 7 | |
26.03. 16:40:16.161 | 11,858 € | 30 | |
25.03. 16:37:21.514 | 11,974 € | 84 | |
25.03. 14:57:36.594 | 11,904 € | 60 | |
21.03. 15:34:04.869 | 11,776 € | 10 | |
18.03. 20:15:32.847 | 11,772 € | 25 | |
15.03. 15:58:37.630 | 11,756 € | 260 | |
12.03. 18:45:19.184 | 11,742 € | 100 | |
11.03. 19:14:33.617 | 11,898 € | 95 | |
11.03. 08:43:47.326 | 12,17 € | 200 | |
08.03. 17:14:15.095 | 12,028 € | 35 | |
05.03. 16:18:18.353 | 11,79 € | 30 | |
04.03. 20:49:26.450 | 11,78 € | 400 | |
04.03. 15:38:44.394 | 11,70 € | 125 | |
28.02. 18:08:15.261 | 11,84 € | 400 | |
27.02. 15:46:01.690 | 12,106 € | 170 | |
23.02. 21:41:40.970 | 12,274 € | 62 | |
23.02. 19:42:45.985 | 12,102 € | 90 | |
22.02. 16:36:58.759 | 12,19 € | 80 | |
22.02. 16:27:25.366 | 12,246 € | 125 | |
19.02. 15:59:48.517 | 12,40 € | 60 | |
16.02. 19:59:58.119 | 12,296 € | 10 | |
15.02. 20:33:38.631 | 12,396 € | 100 | |
15.02. 19:14:31.429 | 12,31 € | 10 | |
14.02. 13:51:37.523 | 11,95 € | 200 | |
13.02. 17:48:14.648 | 11,78 € | 400 | |
11.02. 17:59:43.770 | 12,144 € | 100 | |
09.02. 10:37:54.547 | 11,794 € | 75 | |
07.02. 16:03:17.022 | 12,006 € | 300 | |
07.02. 13:12:03.925 | 12,314 € | 2 | |
06.02. 18:17:17.611 | 12,274 € | 400 | |
06.02. 13:49:10.782 | 12,52 € | 10 | |
05.02. 15:53:54.527 | 12,422 € | 200 | |
30.01. 13:02:05.662 | 14,488 € | 70 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
10:40:28.988 | 130 | 8,537 € | 8,629 € | 130 |
19:06:53.883 | 1.000 | 8,631 € | 8,995 € | 1.000 |
19:06:44.083 | 1.000 | 8,633 € | 8,996 € | 1.000 |
15:37:44.158 | 516 | 8,586 € | 8,955 € | 516 |
15:19:12.320 | 1.293 | 8,501 € | 8,969 € | 1.293 |
18:00:20.415 | 250 | 8,739 € | 8,829 € | 250 |
17:59:57.112 | 250 | 8,739 € | 8,829 € | 250 |
20:27:21.936 | 400 | 8,686 € | 9,045 € | 400 |
09:46:43.709 | 35 | 8,609 € | 9,043 € | 35 |
09:23:58.931 | 30 | 8,50 € | 9,011 € | 30 |
Stammdaten
WKN | 251085 |
ISIN | CA0194561027 |
Branche | Holdings |
Herkunft | Kanada |
Aktienanzahl | 127,26 Mio. |
Marktkapitalisierung | 1,13 Mrd. |
Dividende je Aktie | 1,700 CAD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 39,31 % |
Abstand 52W Hoch | 35,35 % |
Abstand 52W Tief | 15,50 % |
Vola 30 Tage | 9,20 % |
Vola 250 Tage | 26,67 % |
KGV | 9,40 (2020) |
KCV | 26,03 (2019) |
Gewinn je Aktie | 4,020 (2020) |
Cashflow/Aktie | 2,000 (2019) |
Dividende je Aktie | 1,700 CAD (2020) |
Dividendenausschüttung in Mio. | 204,217 CAD (2020) |
Performance
1 Woche | 8,742 | +0,967 | |
1 Monat | 8,562 | +3,089 | |
6 Monate | 10,689 | -17,429 | |
Lfd. Jahr | 8,562 | +3,089 | |
1 Jahr | 11,295 | -21,859 |