Jetzt handeln
SIRIUS XM HLDGS INC. O.N.
ISIN: US8299331004 | WKN: A3ELRR
18,9750 €
+0,4750 +2,57 %
05.12. 23:00
Status: closed
Geld
18,9500 €
Stück: 543
Brief
19,0000 €
Stück: 543
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 20:03:57.921 | 18,35 € | 61 | |
27.11. 16:15:53.319 | 17,95 € | 2 | |
25.11. 20:51:29.653 | 18,00 € | 100 | |
25.11. 19:53:06.497 | 18,15 € | 50 | |
24.11. 19:25:30.045 | 18,10 € | 2 | |
24.11. 19:24:09.789 | 18,10 € | 2 | |
24.11. 19:22:32.891 | 18,10 € | 16 | |
24.11. 18:05:17.216 | 18,15 € | 1 | |
24.11. 18:04:59.771 | 18,00 € | 1 | |
22.11. 10:01:26.706 | 17,80 € | 3 | |
21.11. 18:09:03.613 | 17,75 € | 42 | |
21.11. 15:03:21.675 | 17,50 € | 50 | |
20.11. 21:19:19.285 | 17,40 € | 1 | |
20.11. 21:19:12.797 | 17,30 € | 1 | |
19.11. 17:04:54.438 | 18,00 € | 50 | |
19.11. 16:50:38.306 | 18,05 € | 75 | |
18.11. 16:12:21.911 | 17,55 € | 5 | |
18.11. 15:30:17.773 | 18,00 € | 25 | |
17.11. 21:15:53.639 | 18,20 € | 44 | |
17.11. 17:58:46.408 | 18,45 € | 15 | |
17.11. 10:37:29.407 | 18,85 € | 50 | |
15.11. 10:01:38.044 | 18,60 € | 2 | |
14.11. 16:13:40.623 | 18,35 € | 11 | |
14.11. 15:42:05.530 | 18,40 € | 5 | |
14.11. 13:29:51.800 | 18,30 € | 80 | |
13.11. 20:59:21.748 | 18,55 € | 1.293 | |
06.11. 19:19:15.889 | 18,75 € | 100 | |
04.11. 20:03:44.317 | 19,10 € | 52 | |
02.11. 17:02:07.153 | 18,75 € | 18 | |
01.11. 10:01:45.275 | 18,75 € | 11 | |
29.10. 14:01:07.353 | 18,40 € | 11 | |
21.10. 16:11:50.405 | 19,00 € | 250 | |
21.10. 10:35:01.762 | 18,50 € | 50 | |
18.10. 10:06:40.237 | 18,30 € | 2 | |
17.10. 16:57:42.137 | 18,25 € | 81 | |
17.10. 16:42:43.054 | 18,10 € | 118 | |
16.10. 22:00:56.086 | 18,20 € | 1 | |
16.10. 21:47:34.187 | 18,30 € | 1 | |
14.10. 13:52:13.194 | 18,40 € | 200 | |
13.10. 17:12:01.244 | 18,50 € | 1 | |
13.10. 17:11:49.938 | 18,35 € | 1 | |
13.10. 13:59:37.224 | 18,40 € | 140 | |
11.10. 11:54:02.882 | 18,10 € | 62 | |
10.10. 17:30:22.413 | 18,40 € | 5 | |
10.10. 15:42:06.395 | 19,05 € | 1 | |
10.10. 14:23:29.855 | 19,20 € | 200 | |
10.10. 12:35:31.774 | 19,20 € | 921 | |
10.10. 10:59:34.994 | 19,25 € | 200 | |
09.10. 20:21:24.609 | 19,30 € | 62 | |
09.10. 16:39:01.547 | 19,60 € | 1 | |
09.10. 12:15:33.446 | 19,40 € | 68 | |
09.10. 10:55:55.302 | 19,35 € | 1.000 | |
08.10. 10:45:06.079 | 19,80 € | 1 | |
08.10. 10:42:20.383 | 19,55 € | 200 | |
06.10. 16:33:55.071 | 19,70 € | 1 | |
02.10. 09:05:03.687 | 19,35 € | 100 | |
27.09. 10:15:52.315 | 19,35 € | 6 | |
26.09. 16:03:28.296 | 19,50 € | 1 | |
26.09. 10:49:26.249 | 19,00 € | 100 | |
25.09. 17:36:40.532 | 19,15 € | 1 | |
25.09. 15:39:53.013 | 19,05 € | 1 | |
24.09. 22:00:23.445 | 19,20 € | 3 | |
24.09. 17:56:58.115 | 19,45 € | 325 | |
24.09. 16:56:04.457 | 19,45 € | 60 | |
21.09. 17:01:55.648 | 19,70 € | 3 | |
16.09. 13:44:52.420 | 19,90 € | 200 | |
12.09. 19:29:41.322 | 20,00 € | 312 | |
11.09. 08:02:17.922 | 20,30 € | 576 | |
09.09. 14:20:08.726 | 20,90 € | 30 | |
09.09. 09:50:50.800 | 20,90 € | 312 | |
05.09. 22:56:39.897 | 20,20 € | 600 | |
04.09. 19:06:20.848 | 20,10 € | 60 | |
04.09. 09:41:08.835 | 20,20 € | 33 | |
01.09. 16:08:57.663 | 20,10 € | 10 | |
28.08. 16:56:46.830 | 20,00 € | 1 | |
27.08. 21:59:58.813 | 20,30 € | 2 | |
26.08. 16:15:17.332 | 20,30 € | 26 | |
25.08. 13:06:37.596 | 20,20 € | 60 | |
24.08. 17:01:33.160 | 19,95 € | 3 | |
22.08. 15:29:37.926 | 19,45 € | 62 | |
21.08. 15:59:04.025 | 19,00 € | 13 | |
21.08. 12:44:24.649 | 19,05 € | 500 | |
21.08. 12:04:20.771 | 19,00 € | 48 | |
20.08. 16:30:35.266 | 19,15 € | 50 | |
19.08. 18:13:03.299 | 19,65 € | 2 | |
19.08. 17:08:57.072 | 19,80 € | 300 | |
19.08. 15:47:56.329 | 19,90 € | 4 | |
18.08. 13:50:23.236 | 19,65 € | 74 | |
18.08. 09:56:17.454 | 19,60 € | 6 | |
16.08. 12:06:01.707 | 19,85 € | 3 | |
15.08. 08:56:55.771 | 20,10 € | 1 | |
14.08. 20:17:03.745 | 20,00 € | 62 | |
13.08. 20:21:05.242 | 19,05 € | 280 | |
12.08. 19:28:46.971 | 17,85 € | 1 | |
12.08. 17:06:20.619 | 18,10 € | 1 | |
12.08. 15:26:03.685 | 18,20 € | 100 | |
08.08. 19:28:21.359 | 18,40 € | 2 | |
08.08. 08:29:27.536 | 18,15 € | 62 | |
07.08. 16:56:51.784 | 18,05 € | 20 | |
07.08. 09:30:38.595 | 18,20 € | 1 | |
07.08. 08:35:33.740 | 18,00 € | 59 | |
06.08. 20:53:59.071 | 18,15 € | 1.000 | |
06.08. 19:14:28.558 | 18,15 € | 50 | |
06.08. 16:20:57.915 | 18,25 € | 5 | |
06.08. 10:46:27.225 | 19,05 € | 68 | |
05.08. 18:22:10.894 | 18,75 € | 20 | |
04.08. 22:27:34.181 | 18,65 € | 25 | |
04.08. 11:30:25.461 | 18,70 € | 1 | |
01.08. 14:35:57.359 | 18,15 € | 1 | |
31.07. 22:15:12.782 | 18,65 € | 1 | |
31.07. 22:14:30.309 | 18,55 € | 1 | |
31.07. 18:34:36.791 | 18,50 € | 438 | |
31.07. 16:40:04.034 | 18,65 € | 1 | |
31.07. 16:15:07.137 | 18,20 € | 1 | |
31.07. 16:14:38.787 | 18,10 € | 1 | |
31.07. 15:33:43.135 | 19,15 € | 1 | |
31.07. 15:33:09.031 | 19,45 € | 5 | |
31.07. 15:26:45.508 | 19,95 € | 25 | |
31.07. 11:44:35.857 | 20,30 € | 37 | |
29.07. 21:09:04.727 | 20,10 € | 1 | |
29.07. 21:08:33.542 | 20,10 € | 1 | |
29.07. 21:08:06.389 | 20,00 € | 1 | |
29.07. 16:19:22.174 | 20,20 € | 6 | |
29.07. 09:01:09.314 | 20,20 € | 20 | |
28.07. 18:49:14.177 | 20,50 € | 1 | |
28.07. 17:15:14.758 | 20,50 € | 250 | |
28.07. 16:52:54.044 | 20,50 € | 100 | |
21.07. 17:38:37.919 | 20,10 € | 100 | |
21.07. 10:50:47.754 | 20,30 € | 75 | |
20.07. 18:39:00.140 | 20,10 € | 97 | |
17.07. 12:47:46.328 | 19,85 € | 36 | |
16.07. 17:16:19.503 | 19,75 € | 1 | |
15.07. 13:13:11.095 | 20,80 € | 16 | |
14.07. 13:42:26.904 | 20,60 € | 20 | |
14.07. 08:21:44.231 | 20,40 € | 250 | |
14.07. 08:20:30.871 | 20,40 € | 500 | |
14.07. 08:10:42.090 | 20,40 € | 250 | |
14.07. 08:08:56.036 | 20,40 € | 250 | |
10.07. 20:43:03.899 | 21,00 € | 106 | |
10.07. 15:49:52.458 | 20,60 € | 8 | |
07.07. 15:35:12.505 | 20,50 € | 6 | |
07.07. 14:00:48.970 | 20,60 € | 40 | |
03.07. 20:22:35.940 | 20,60 € | 35 | |
02.07. 21:43:33.677 | 20,30 € | 30 | |
02.07. 15:24:08.812 | 20,20 € | 490 | |
02.07. 14:41:19.665 | 20,20 € | 1 | |
02.07. 11:30:48.103 | 20,00 € | 50 | |
02.07. 10:59:13.431 | 20,00 € | 560 | |
02.07. 09:17:55.978 | 20,00 € | 75 | |
01.07. 22:10:42.045 | 20,10 € | 176 | |
01.07. 22:03:24.854 | 20,10 € | 50 | |
01.07. 11:14:28.070 | 19,30 € | 1 | |
29.06. 17:15:19.250 | 19,20 € | 2 | |
29.06. 17:01:55.434 | 19,15 € | 38 | |
23.06. 15:30:38.110 | 18,85 € | 200 | |
22.06. 18:08:50.344 | 18,75 € | 2 | |
19.06. 22:23:58.075 | 18,40 € | 40 | |
17.06. 07:40:17.157 | 18,75 € | 9 | |
16.06. 10:08:29.309 | 18,65 € | 500 | |
15.06. 17:01:43.881 | 18,55 € | 3 | |
14.06. 10:42:09.503 | 18,55 € | 2 | |
14.06. 10:15:21.933 | 18,55 € | 2 | |
12.06. 16:54:13.094 | 19,00 € | 250 | |
12.06. 16:28:55.593 | 19,05 € | 50 | |
11.06. 17:27:43.145 | 19,95 € | 25 | |
04.06. 11:19:03.625 | 19,10 € | 250 | |
02.06. 20:46:12.782 | 18,70 € | 400 | |
02.06. 10:18:13.663 | 19,00 € | 250 | |
31.05. 10:14:43.729 | 19,05 € | 4 | |
30.05. 15:35:06.947 | 19,45 € | 750 | |
27.05. 10:19:53.907 | 19,45 € | 90 | |
26.05. 11:14:27.646 | 19,50 € | 30 | |
25.05. 17:01:28.927 | 19,20 € | 16 | |
24.05. 10:01:47.817 | 19,25 € | 27 | |
23.05. 15:01:56.848 | 19,20 € | 103 | |
23.05. 09:20:32.051 | 19,40 € | 90 | |
19.05. 09:54:26.167 | 20,10 € | 50 | |
18.05. 17:01:57.848 | 20,20 € | 22 | |
17.05. 11:30:37.384 | 20,10 € | 3 | |
16.05. 21:55:37.480 | 20,40 € | 150 | |
16.05. 20:34:24.237 | 20,40 € | 245 | |
16.05. 16:07:49.025 | 20,10 € | 26 | |
16.05. 12:04:11.862 | 20,20 € | 125 | |
12.05. 15:35:57.058 | 20,00 € | 200 | |
12.05. 12:16:01.731 | 19,80 € | 750 | |
10.05. 12:28:33.083 | 19,10 € | 3 | |
08.05. 20:17:29.609 | 19,30 € | 20 | |
08.05. 17:18:05.203 | 19,15 € | 320 | |
08.05. 15:03:33.080 | 18,85 € | 99 | |
08.05. 13:30:35.532 | 18,85 € | 60 | |
07.05. 22:11:24.493 | 18,90 € | 10 | |
04.05. 17:01:25.383 | 18,15 € | 6 | |
03.05. 10:01:47.201 | 18,20 € | 2 | |
02.05. 17:07:10.965 | 18,20 € | 30 | |
02.05. 15:01:38.999 | 17,60 € | 60 | |
02.05. 10:04:44.351 | 17,55 € | 500 | |
02.05. 08:29:48.226 | 17,40 € | 500 | |
29.04. 16:18:26.998 | 19,05 € | 100 | |
29.04. 14:08:17.891 | 19,30 € | 99 | |
28.04. 10:09:39.591 | 19,00 € | 400 | |
25.04. 10:31:14.929 | 19,00 € | 50 | |
23.04. 18:26:40.873 | 18,50 € | 100 | |
23.04. 18:05:18.573 | 18,60 € | 90 | |
23.04. 12:01:36.979 | 18,20 € | 70 | |
23.04. 09:22:03.570 | 18,10 € | 67 | |
22.04. 15:49:42.263 | 17,75 € | 400 | |
16.04. 15:54:02.214 | 17,70 € | 40 | |
14.04. 21:40:58.836 | 18,25 € | 50 | |
12.04. 10:02:06.917 | 17,75 € | 17 | |
11.04. 20:28:15.699 | 17,70 € | 500 | |
11.04. 19:17:44.246 | 17,55 € | 50 | |
11.04. 16:21:05.180 | 17,55 € | 90 | |
10.04. 15:48:52.531 | 18,15 € | 70 | |
09.04. 10:04:28.312 | 17,80 € | 400 | |
09.04. 09:51:38.401 | 17,20 € | 50 | |
09.04. 09:04:19.555 | 17,40 € | 25 | |
08.04. 15:11:07.220 | 19,05 € | 200 | |
08.04. 12:31:21.684 | 19,05 € | 260 | |
07.04. 15:58:39.821 | 18,05 € | 85 | |
07.04. 15:16:15.981 | 17,25 € | 200 | |
07.04. 12:16:22.820 | 16,80 € | 50 | |
07.04. 12:15:04.479 | 17,00 € | 22 | |
07.04. 12:12:21.048 | 17,00 € | 50 | |
07.04. 10:06:17.562 | 16,55 € | 600 | |
07.04. 10:04:02.090 | 16,40 € | 35 | |
07.04. 09:38:59.801 | 16,80 € | 40 | |
07.04. 07:41:48.237 | 16,70 € | 59 | |
06.04. 17:01:46.614 | 17,95 € | 2 | |
05.04. 10:01:33.896 | 17,95 € | 6 | |
04.04. 21:40:17.345 | 17,94 € | 100 | |
04.04. 20:43:43.023 | 17,50 € | 150 | |
04.04. 19:45:54.292 | 17,83 € | 50 | |
04.04. 19:20:52.235 | 17,54 € | 41 | |
03.04. 13:44:19.437 | 19,80 € | 100 | |
02.04. 15:30:32.289 | 20,18 € | 50 | |
02.04. 11:42:23.311 | 20,26 € | 7 | |
02.04. 10:48:26.017 | 20,46 € | 45 | |
02.04. 10:00:10.548 | 20,48 € | 30 | |
02.04. 08:53:47.388 | 20,32 € | 22 | |
31.03. 08:36:25.316 | 20,80 € | 341 | |
28.03. 18:13:24.313 | 20,90 € | 50 | |
27.03. 21:04:58.069 | 22,04 € | 255 | |
27.03. 09:45:55.205 | 22,38 € | 100 | |
26.03. 16:26:25.216 | 22,40 € | 200 | |
26.03. 09:00:53.888 | 22,54 € | 220 | |
25.03. 20:52:06.072 | 22,52 € | 255 | |
25.03. 12:19:26.820 | 22,16 € | 230 | |
24.03. 08:34:41.667 | 21,76 € | 20 | |
22.03. 10:05:56.968 | 21,40 € | 3 | |
20.03. 22:44:55.605 | 21,30 € | 188 | |
20.03. 15:19:46.802 | 21,50 € | 50 | |
19.03. 08:28:23.814 | 20,86 € | 120 | |
18.03. 20:15:16.735 | 20,58 € | 200 | |
18.03. 12:54:25.558 | 21,16 € | 70 | |
18.03. 09:20:37.202 | 21,04 € | 240 | |
18.03. 09:12:33.575 | 21,04 € | 500 | |
18.03. 09:10:45.202 | 21,04 € | 500 | |
17.03. 10:59:45.624 | 20,82 € | 40 | |
15.03. 10:08:13.482 | 20,70 € | 3 | |
13.03. 22:23:05.095 | 20,18 € | 50 | |
13.03. 15:44:10.459 | 20,60 € | 25 | |
13.03. 08:03:49.270 | 20,74 € | 100 | |
10.03. 11:06:11.005 | 22,82 € | 11 | |
07.03. 08:42:30.396 | 21,88 € | 214 | |
07.03. 08:27:29.201 | 22,12 € | 46 | |
06.03. 19:37:08.467 | 21,64 € | 10 | |
06.03. 10:22:08.009 | 21,56 € | 400 | |
05.03. 21:56:14.752 | 21,36 € | 130 | |
04.03. 17:17:41.455 | 22,02 € | 30 | |
04.03. 10:51:27.508 | 22,58 € | 750 | |
02.03. 17:01:49.385 | 23,24 € | 7 | |
28.02. 22:36:31.813 | 23,30 € | 4 | |
28.02. 09:57:10.107 | 23,20 € | 80 | |
27.02. 15:57:07.944 | 23,04 € | 25 | |
25.02. 18:32:28.925 | 23,40 € | 50 | |
23.02. 17:11:11.012 | 23,58 € | 8 | |
23.02. 17:01:40.945 | 23,58 € | 12 | |
22.02. 10:01:26.914 | 23,78 € | 13 | |
21.02. 15:57:07.484 | 23,90 € | 200 | |
21.02. 15:32:12.895 | 24,24 € | 82 | |
20.02. 21:42:36.837 | 23,90 € | 40 | |
20.02. 17:02:51.728 | 24,40 € | 100 | |
20.02. 08:44:38.515 | 24,24 € | 50 | |
19.02. 18:33:33.464 | 24,58 € | 100 | |
18.02. 20:15:02.330 | 25,50 € | 100 | |
17.02. 15:31:48.382 | 26,74 € | 190 | |
17.02. 15:30:34.477 | 26,52 € | 359 | |
17.02. 15:22:41.155 | 27,02 € | 25 | |
17.02. 12:55:40.810 | 26,64 € | 160 | |
17.02. 12:46:28.778 | 27,00 € | 100 | |
17.02. 12:14:38.750 | 26,98 € | 40 | |
17.02. 09:54:39.191 | 26,98 € | 40 | |
17.02. 08:51:24.417 | 27,20 € | 60 | |
17.02. 08:10:23.896 | 26,06 € | 419 | |
16.02. 17:11:48.686 | 26,14 € | 8 | |
15.02. 10:01:46.249 | 26,14 € | 2 | |
14.02. 19:55:24.445 | 25,50 € | 200 | |
14.02. 13:06:19.853 | 25,42 € | 1.077 | |
14.02. 12:42:26.329 | 25,24 € | 200 | |
14.02. 09:26:09.646 | 25,12 € | 200 | |
13.02. 17:30:23.761 | 25,38 € | 200 | |
13.02. 14:55:56.387 | 24,94 € | 5 | |
13.02. 13:08:40.955 | 24,96 € | 60 | |
13.02. 10:54:18.081 | 25,10 € | 16 | |
12.02. 11:35:24.117 | 25,30 € | 100 | |
12.02. 08:39:42.706 | 25,08 € | 60 | |
11.02. 20:06:07.036 | 25,00 € | 400 | |
11.02. 15:31:53.550 | 24,52 € | 500 | |
11.02. 15:31:53.535 | 24,52 € | 250 | |
11.02. 14:02:05.439 | 24,98 € | 8 | |
11.02. 13:35:08.269 | 24,96 € | 6 | |
11.02. 11:41:48.379 | 25,02 € | 14 | |
11.02. 10:28:06.458 | 25,30 € | 50 | |
10.02. 22:14:10.105 | 25,10 € | 5 | |
10.02. 19:42:06.566 | 25,68 € | 120 | |
10.02. 16:18:23.036 | 24,92 € | 40 | |
10.02. 08:03:31.163 | 24,84 € | 5 | |
07.02. 21:25:59.689 | 24,80 € | 35 | |
07.02. 21:04:45.045 | 24,88 € | 20 | |
07.02. 16:43:40.356 | 24,70 € | 83 | |
07.02. 15:22:11.256 | 24,94 € | 400 | |
07.02. 09:11:05.190 | 24,60 € | 3 | |
07.02. 08:19:42.621 | 24,98 € | 100 | |
07.02. 08:13:20.568 | 24,98 € | 1 | |
07.02. 08:05:59.385 | 24,80 € | 50 | |
07.02. 08:02:47.544 | 24,98 € | 38 | |
06.02. 17:53:19.823 | 25,14 € | 200 | |
06.02. 17:06:49.399 | 25,24 € | 40 | |
06.02. 13:53:40.746 | 25,18 € | 70 | |
06.02. 11:55:13.958 | 25,12 € | 199 | |
06.02. 11:47:43.098 | 24,92 € | 46 | |
06.02. 10:56:04.282 | 25,08 € | 100 | |
06.02. 10:28:13.936 | 25,02 € | 200 | |
06.02. 10:09:54.522 | 25,24 € | 40 | |
06.02. 08:12:04.613 | 24,98 € | 100 | |
06.02. 08:02:30.724 | 24,98 € | 38 | |
05.02. 22:57:46.768 | 24,78 € | 20 | |
05.02. 22:30:08.592 | 24,80 € | 2 | |
05.02. 18:07:57.724 | 24,06 € | 120 | |
05.02. 13:37:04.698 | 23,80 € | 800 | |
05.02. 12:30:48.116 | 24,14 € | 125 | |
05.02. 12:24:43.366 | 24,12 € | 83 | |
05.02. 12:03:58.971 | 24,10 € | 22 | |
05.02. 11:02:49.016 | 23,98 € | 80 | |
05.02. 09:59:50.581 | 23,96 € | 4 | |
05.02. 09:01:13.929 | 23,78 € | 500 | |
05.02. 08:38:58.270 | 23,90 € | 21 | |
05.02. 08:02:19.855 | 23,92 € | 43 | |
04.02. 22:39:46.331 | 23,76 € | 10 | |
04.02. 22:38:04.463 | 23,76 € | 5 | |
04.02. 18:22:56.305 | 23,42 € | 210 | |
04.02. 17:56:40.538 | 23,50 € | 214 | |
04.02. 15:15:07.407 | 24,10 € | 9 | |
04.02. 14:12:11.299 | 24,10 € | 9 | |
04.02. 13:13:44.616 | 24,22 € | 2 | |
04.02. 12:53:32.408 | 24,22 € | 500 | |
04.02. 12:51:27.298 | 24,22 € | 1.000 | |
04.02. 12:18:57.252 | 24,22 € | 200 | |
04.02. 11:57:30.521 | 24,04 € | 250 | |
04.02. 11:55:12.450 | 24,04 € | 250 | |
04.02. 11:35:34.201 | 24,08 € | 150 | |
04.02. 11:12:20.896 | 24,08 € | 2 | |
04.02. 10:54:04.985 | 24,08 € | 50 | |
03.02. 15:50:25.426 | 22,50 € | 100 | |
03.02. 09:49:53.620 | 22,80 € | 7 | |
02.02. 17:15:31.641 | 22,88 € | 46 | |
02.02. 17:01:49.356 | 22,60 € | 4 | |
31.01. 15:30:37.571 | 22,58 € | 115 | |
31.01. 11:35:27.330 | 22,50 € | 100 | |
31.01. 11:00:29.949 | 22,28 € | 6 | |
31.01. 10:50:02.484 | 22,28 € | 6 | |
31.01. 09:33:40.021 | 22,30 € | 500 | |
30.01. 21:46:48.196 | 21,98 € | 500 | |
29.01. 09:14:03.632 | 20,96 € | 50 | |
29.01. 08:08:16.452 | 21,24 € | 80 | |
28.01. 08:35:40.050 | 21,06 € | 2 | |
27.01. 13:45:46.354 | 20,44 € | 20 | |
27.01. 08:09:04.187 | 20,84 € | 5 | |
26.01. 17:17:19.679 | 20,70 € | 2 | |
25.01. 11:20:27.567 | 20,70 € | 2 | |
25.01. 10:01:41.685 | 20,96 € | 14 | |
22.01. 22:12:31.224 | 21,16 € | 35 | |
22.01. 15:49:22.515 | 21,46 € | 141 | |
20.01. 20:35:46.325 | 21,28 € | 70 | |
20.01. 13:49:17.464 | 21,56 € | 6 | |
20.01. 12:08:05.267 | 21,60 € | 70 | |
20.01. 08:41:06.284 | 21,74 € | 11 | |
19.01. 17:55:41.597 | 21,44 € | 50 | |
19.01. 17:21:41.746 | 21,44 € | 4 | |
16.01. 12:23:41.539 | 21,00 € | 45 | |
15.01. 11:29:32.282 | 20,88 € | 2 | |
14.01. 22:44:23.308 | 20,66 € | 5 | |
14.01. 22:03:57.538 | 20,72 € | 3 | |
14.01. 12:09:48.937 | 20,88 € | 33 | |
14.01. 11:51:49.074 | 20,68 € | 100 | |
13.01. 22:31:36.499 | 20,38 € | 2 | |
12.01. 17:11:59.869 | 20,48 € | 4 | |
11.01. 10:06:20.761 | 20,34 € | 6 | |
10.01. 11:35:45.258 | 21,38 € | 150 | |
09.01. 13:08:06.604 | 20,86 € | 2 | |
09.01. 12:41:07.666 | 20,84 € | 22 | |
09.01. 09:31:15.972 | 20,84 € | 400 | |
08.01. 13:29:56.947 | 22,48 € | 300 | |
08.01. 08:02:20.315 | 22,46 € | 3 | |
07.01. 15:56:41.248 | 22,62 € | 200 | |
06.01. 14:06:21.920 | 21,82 € | 234 | |
06.01. 13:26:58.382 | 21,80 € | 150 | |
06.01. 09:03:52.344 | 21,84 € | 50 | |
05.01. 17:02:18.174 | 21,68 € | 24 | |
03.01. 22:07:47.415 | 21,74 € | 500 | |
03.01. 12:23:48.273 | 21,50 € | 24 | |
03.01. 08:02:13.204 | 21,66 € | 2 | |
30.12. 10:30:55.811 | 22,32 € | 100 | |
29.12. 18:13:58.064 | 22,28 € | 7 | |
29.12. 17:36:57.750 | 22,28 € | 40 | |
28.12. 11:06:47.173 | 22,28 € | 3 | |
27.12. 10:21:29.925 | 23,06 € | 50 | |
27.12. 08:05:21.127 | 22,72 € | 71 | |
23.12. 16:07:37.735 | 22,60 € | 4 | |
23.12. 14:17:50.939 | 22,78 € | 200 | |
23.12. 12:09:28.572 | 23,08 € | 46 | |
23.12. 11:02:51.287 | 23,32 € | 70 | |
23.12. 10:30:33.096 | 23,06 € | 100 | |
23.12. 10:11:39.950 | 23,12 € | 50 | |
23.12. 08:51:06.064 | 23,16 € | 250 | |
23.12. 08:03:35.453 | 23,98 € | 45 | |
22.12. 17:06:24.265 | 22,28 € | 466 | |
22.12. 17:03:59.119 | 22,28 € | 123 | |
21.12. 11:01:54.124 | 22,30 € | 85 | |
20.12. 17:57:44.353 | 21,82 € | 140 | |
20.12. 15:09:15.674 | 20,30 € | 25 | |
20.12. 15:08:24.842 | 20,30 € | 50 | |
20.12. 14:20:48.360 | 20,24 € | 15 | |
20.12. 14:08:07.061 | 20,22 € | 225 | |
20.12. 11:45:09.412 | 20,50 € | 400 | |
20.12. 09:32:07.186 | 20,34 € | 75 | |
20.12. 08:34:08.442 | 20,62 € | 25 | |
19.12. 21:41:50.856 | 19,80 € | 335 | |
19.12. 08:31:34.826 | 21,14 € | 500 | |
19.12. 08:11:19.264 | 21,00 € | 24 | |
18.12. 10:20:04.214 | 21,58 € | 50 | |
18.12. 08:09:30.045 | 21,20 € | 100 | |
17.12. 16:29:43.386 | 21,00 € | 85 | |
17.12. 16:14:07.782 | 20,98 € | 60 | |
17.12. 12:12:10.623 | 21,98 € | 100 | |
16.12. 16:36:32.355 | 22,70 € | 50 | |
16.12. 16:26:01.220 | 22,42 € | 50 | |
13.12. 22:52:23.523 | 23,00 € | 25 | |
13.12. 15:35:07.177 | 23,40 € | 77 | |
12.12. 22:59:35.464 | 23,82 € | 44 | |
12.12. 22:44:44.239 | 23,84 € | 48 | |
12.12. 17:48:44.816 | 23,84 € | 412 | |
11.12. 19:40:07.465 | 24,52 € | 100 | |
11.12. 11:16:24.220 | 24,10 € | 100 | |
11.12. 10:34:22.490 | 24,26 € | 50 | |
11.12. 10:32:37.907 | 24,26 € | 200 | |
11.12. 08:22:01.264 | 23,82 € | 1.000 | |
10.12. 19:11:34.057 | 24,42 € | 38 | |
10.12. 16:22:38.496 | 24,88 € | 100 | |
10.12. 13:19:30.497 | 27,48 € | 90 | |
10.12. 11:48:25.898 | 27,46 € | 100 | |
10.12. 09:46:30.032 | 27,16 € | 15 | |
09.12. 11:03:55.900 | 27,00 € | 50 | |
09.12. 10:23:10.386 | 26,84 € | 73 | |
06.12. 22:32:26.217 | 26,70 € | 78 | |
06.12. 11:46:48.022 | 25,42 € | 90 | |
06.12. 09:40:09.588 | 25,30 € | 80 | |
05.12. 21:37:24.118 | 25,48 € | 18 | |
05.12. 13:47:59.043 | 26,26 € | 20 | |
05.12. 10:58:00.139 | 26,58 € | 15 | |
05.12. 09:51:30.804 | 26,34 € | 50 | |
04.12. 15:31:33.946 | 25,98 € | 23 | |
03.12. 13:25:39.706 | 26,06 € | 300 | |
03.12. 10:02:04.438 | 26,10 € | 190 | |
02.12. 22:08:54.193 | 26,32 € | 130 | |
02.12. 14:59:30.232 | 25,80 € | 20 | |
29.11. 19:44:09.188 | 25,28 € | 81 | |
28.11. 11:03:26.852 | 25,04 € | 100 | |
26.11. 14:29:29.208 | 25,42 € | 100 | |
26.11. 10:20:36.788 | 25,52 € | 39 | |
26.11. 09:25:57.403 | 25,14 € | 100 | |
25.11. 13:52:45.614 | 25,18 € | 50 | |
25.11. 08:12:44.367 | 25,36 € | 100 | |
25.11. 08:08:39.141 | 25,38 € | 100 | |
24.11. 17:41:23.151 | 25,02 € | 5 | |
23.11. 11:52:11.844 | 25,30 € | 54 | |
19.11. 20:57:36.447 | 23,86 € | 13 | |
19.11. 14:51:53.194 | 23,98 € | 410 | |
18.11. 08:40:38.982 | 24,40 € | 100 | |
17.11. 18:17:49.821 | 24,68 € | 8 | |
16.11. 11:06:26.897 | 24,82 € | 31 | |
15.11. 17:48:29.747 | 24,56 € | 60 | |
15.11. 12:52:04.835 | 25,34 € | 390 | |
15.11. 11:18:20.579 | 25,60 € | 35 | |
15.11. 09:12:12.702 | 26,16 € | 40 | |
14.11. 22:36:13.098 | 25,62 € | 300 | |
14.11. 22:34:34.237 | 25,50 € | 302 | |
14.11. 22:26:31.190 | 25,52 € | 400 | |
14.11. 22:20:43.058 | 25,92 € | 40 | |
13.11. 15:58:54.729 | 25,24 € | 77 | |
12.11. 18:16:16.362 | 25,48 € | 102 | |
12.11. 14:59:12.775 | 25,42 € | 90 | |
11.11. 16:21:19.755 | 25,58 € | 6 | |
11.11. 11:23:45.967 | 24,56 € | 100 | |
11.11. 09:31:39.179 | 24,24 € | 262 | |
10.11. 18:03:54.141 | 24,20 € | 2 | |
09.11. 11:06:09.298 | 24,54 € | 7 | |
06.11. 10:15:59.205 | 24,58 € | 400 | |
06.11. 09:08:30.612 | 24,50 € | 40 | |
06.11. 08:20:47.447 | 24,74 € | 100 | |
04.11. 16:19:56.037 | 24,78 € | 14 | |
04.11. 15:44:06.084 | 24,74 € | 25 | |
04.11. 15:36:07.669 | 24,98 € | 50 | |
04.11. 08:49:18.040 | 25,10 € | 25 | |
03.11. 17:36:49.846 | 25,18 € | 24 | |
02.11. 11:01:40.352 | 25,94 € | 3 | |
01.11. 21:58:15.320 | 25,56 € | 40 | |
01.11. 21:01:32.009 | 25,70 € | 3 | |
01.11. 13:25:12.110 | 24,94 € | 10 | |
31.10. 22:00:24.343 | 24,52 € | 6 | |
31.10. 21:01:38.242 | 24,88 € | 6 | |
31.10. 18:10:22.362 | 24,72 € | 100 | |
31.10. 16:58:31.015 | 24,52 € | 100 | |
30.10. 08:18:00.222 | 25,42 € | 150 | |
29.10. 11:39:20.190 | 25,22 € | 42 | |
28.10. 14:40:15.054 | 24,66 € | 10 | |
27.10. 17:32:00.038 | 24,16 € | 2 | |
25.10. 18:31:14.357 | 25,00 € | 25 | |
25.10. 17:43:29.351 | 24,82 € | 100 | |
23.10. 18:58:21.262 | 24,70 € | 201 | |
21.10. 19:13:46.693 | 25,74 € | 4 | |
21.10. 15:36:22.235 | 24,98 € | 20 | |
20.10. 17:31:34.328 | 25,68 € | 42 | |
18.10. 17:46:28.458 | 25,76 € | 500 | |
18.10. 17:35:37.239 | 25,72 € | 548 | |
18.10. 10:54:08.743 | 25,20 € | 20 | |
18.10. 08:25:31.515 | 25,44 € | 20 | |
17.10. 09:57:19.480 | 25,28 € | 60 | |
16.10. 08:35:35.227 | 24,76 € | 2 | |
15.10. 19:15:43.315 | 25,12 € | 60 | |
15.10. 11:10:22.299 | 24,94 € | 500 | |
15.10. 10:29:16.506 | 25,24 € | 80 | |
14.10. 22:37:37.949 | 24,90 € | 40 | |
14.10. 19:27:00.784 | 25,06 € | 100 | |
14.10. 16:17:57.571 | 24,36 € | 50 | |
13.10. 17:40:44.793 | 23,32 € | 34 | |
09.10. 18:14:03.505 | 21,56 € | 30 | |
09.10. 12:15:57.649 | 21,02 € | 475 | |
08.10. 22:01:11.276 | 21,32 € | 2 | |
07.10. 16:15:57.615 | 20,40 € | 50 | |
07.10. 14:48:59.655 | 20,72 € | 11 | |
02.10. 12:15:03.110 | 20,72 € | 100 | |
02.10. 12:14:06.243 | 20,46 € | 62 | |
30.09. 18:00:33.152 | 21,54 € | 21 | |
29.09. 17:31:34.101 | 22,10 € | 5 | |
28.09. 11:01:39.821 | 22,10 € | 4 | |
25.09. 12:55:16.564 | 21,64 € | 5 | |
24.09. 21:24:05.024 | 21,50 € | 40 | |
24.09. 17:46:12.490 | 21,58 € | 1 | |
24.09. 16:37:27.358 | 21,70 € | 15 | |
18.09. 11:51:09.923 | 20,655 € | 480 | |
17.09. 14:01:06.686 | 21,09 € | 100 | |
17.09. 12:48:05.405 | 21,165 € | 100 | |
17.09. 11:02:01.611 | 20,885 € | 7 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
20:46:21.554 | 88 | 18,90 € | 19,00 € | 88 |
20:46:08.481 | 88 | 18,90 € | 19,05 € | 88 |
20:45:57.095 | 58 | 18,90 € | 19,05 € | 58 |
20:45:40.295 | 88 | 18,90 € | 19,05 € | 88 |
20:44:51.132 | 58 | 18,90 € | 19,05 € | 58 |
21:21:11.162 | 130 | 18,15 € | 18,30 € | 130 |
20:03:51.087 | 61 | 18,25 € | 18,35 € | 61 |
20:03:25.844 | 61 | 18,25 € | 18,40 € | 61 |
20:03:17.522 | 61 | 18,25 € | 18,40 € | 61 |
20:03:11.076 | 61 | 18,25 € | 18,40 € | 61 |
Stammdaten
WKN | A3ELRR |
ISIN | US8299331004 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 33,00 % |
Abstand 52W Hoch | 33,00 % |
Abstand 52W Tief | 14,20 % |
Vola 30 Tage | 12,62 % |
Vola 250 Tage | 36,58 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 18,325 | +0,955 | |
1 Monat | 19,300 | -4,145 | |
6 Monate | 18,875 | -1,987 | |
Lfd. Jahr | 21,590 | -14,312 | |
1 Jahr | 25,580 | -27,678 |