Jetzt handeln
LOUISIANA PACIFIC CORP.
ISIN: US5463471053 | WKN: 861032
68,6300 €
-0,5500 -0,80 %
30.04. 22:58
Status: closed
Geld
67,9400 €
Stück: 103
Brief
69,3200 €
Stück: 103
Zeit | Kurs | Volumen | |
---|---|---|---|
05.04. 15:54:24.727 | 74,60 € | 55 | |
06.03. 12:53:05.729 | 69,00 € | 24 | |
05.03. 15:50:46.902 | 70,10 € | 30 | |
04.03. 14:52:15.742 | 68,80 € | 130 | |
04.03. 13:55:14.704 | 68,80 € | 200 | |
04.03. 13:54:38.591 | 68,80 € | 200 | |
14.02. 13:40:27.358 | 65,70 € | 140 | |
14.02. 13:40:09.959 | 65,70 € | 150 | |
14.02. 12:14:21.052 | 64,50 € | 150 | |
12.02. 18:18:32.875 | 66,20 € | 24 | |
09.02. 15:38:22.962 | 64,30 € | 80 | |
09.02. 13:49:38.850 | 64,00 € | 80 | |
09.02. 13:49:19.249 | 64,00 € | 80 | |
09.02. 10:02:09.115 | 63,90 € | 140 | |
09.02. 09:57:52.670 | 63,90 € | 140 | |
08.02. 19:47:55.847 | 63,80 € | 30 | |
08.02. 17:43:57.993 | 63,10 € | 15 | |
23.01. 12:00:11.844 | 62,60 € | 19 | |
17.01. 15:30:43.028 | 61,40 € | 80 | |
09.01. 19:51:04.263 | 64,20 € | 90 | |
09.01. 18:28:09.058 | 64,00 € | 172 | |
08.01. 16:04:51.452 | 63,20 € | 30 | |
03.01. 15:51:37.265 | 62,70 € | 79 | |
29.12. 12:20:21.452 | 64,50 € | 16 | |
20.12. 20:15:11.747 | 65,60 € | 20 | |
20.12. 16:25:25.256 | 65,50 € | 27 | |
15.12. 19:14:41.862 | 62,20 € | 80 | |
15.12. 18:14:26.256 | 62,50 € | 30 | |
01.12. 13:06:28.083 | 56,00 € | 20 | |
29.11. 21:13:08.871 | 56,00 € | 86 | |
15.11. 08:21:22.930 | 56,20 € | 21 | |
02.11. 17:17:35.620 | 53,20 € | 49 | |
13.10. 19:35:31.091 | 49,15 € | 25 | |
09.10. 13:23:29.995 | 49,25 € | 11 | |
06.10. 16:53:24.439 | 49,50 € | 15 | |
30.09. 12:41:46.684 | 52,30 € | 4 | |
21.09. 13:18:51.571 | 53,70 € | 30 | |
11.09. 09:43:14.052 | 56,20 € | 2 | |
01.09. 17:31:48.077 | 59,80 € | 20 | |
28.08. 17:33:29.289 | 57,10 € | 35 | |
21.08. 16:13:26.695 | 54,60 € | 10 | |
17.08. 19:29:46.868 | 55,60 € | 10 | |
09.08. 18:05:31.864 | 57,70 € | 49 | |
04.08. 17:45:45.477 | 59,60 € | 30 | |
03.08. 15:49:18.393 | 60,50 € | 650 | |
03.08. 12:20:38.086 | 61,80 € | 30 | |
02.08. 21:06:30.841 | 60,70 € | 18 | |
02.08. 14:27:13.296 | 67,40 € | 100 | |
01.08. 08:36:44.270 | 69,10 € | 20 | |
31.07. 08:17:12.377 | 68,70 € | 18 | |
28.07. 21:20:28.983 | 68,70 € | 19 | |
20.07. 19:21:42.604 | 68,00 € | 5 | |
18.07. 12:47:06.424 | 69,80 € | 200 | |
18.07. 12:46:24.583 | 69,80 € | 200 | |
13.07. 11:05:10.375 | 70,40 € | 72 | |
12.07. 19:33:40.256 | 70,00 € | 100 | |
05.07. 16:29:38.219 | 68,20 € | 50 | |
04.07. 21:09:13.549 | 68,20 € | 150 | |
04.07. 08:33:21.397 | 68,30 € | 15 | |
30.06. 11:46:38.687 | 69,40 € | 1 | |
30.06. 09:59:36.427 | 69,00 € | 75 | |
29.06. 15:38:38.374 | 68,00 € | 10 | |
28.06. 12:12:59.369 | 65,40 € | 190 | |
27.06. 12:11:48.262 | 62,70 € | 15 | |
21.06. 17:14:49.616 | 61,60 € | 2 | |
14.06. 21:51:38.921 | 58,00 € | 99 | |
08.06. 08:17:40.621 | 59,70 € | 10 | |
01.06. 10:48:44.749 | 55,00 € | 20 | |
26.05. 14:13:26.013 | 55,40 € | 18 | |
22.05. 10:33:26.888 | 57,20 € | 35 | |
17.05. 18:35:47.934 | 57,90 € | 100 | |
16.05. 08:03:00.024 | 59,20 € | 128 | |
04.05. 15:33:45.299 | 55,90 € | 600 | |
04.05. 15:18:39.712 | 56,60 € | 200 | |
26.04. 17:51:28.320 | 52,00 € | 10 | |
21.04. 10:42:24.610 | 56,30 € | 21 | |
20.04. 17:09:24.336 | 56,00 € | 100 | |
20.04. 10:08:10.695 | 54,50 € | 37 | |
17.04. 20:57:32.501 | 54,60 € | 38 | |
17.04. 20:20:25.870 | 54,50 € | 45 | |
17.04. 12:41:33.767 | 53,80 € | 9 | |
17.04. 12:33:41.063 | 53,80 € | 9 | |
12.04. 20:01:28.373 | 51,50 € | 15 | |
04.04. 08:32:17.258 | 50,00 € | 11 | |
03.04. 12:08:19.392 | 50,10 € | 25 | |
31.03. 09:22:17.755 | 49,485 € | 20 | |
30.03. 11:36:47.785 | 50,75 € | 50 | |
22.03. 21:00:28.929 | 49,57 € | 20 | |
22.03. 12:42:41.662 | 52,75 € | 30 | |
21.03. 13:12:53.162 | 52,52 € | 45 | |
17.03. 09:25:48.229 | 52,45 € | 38 | |
16.03. 21:01:48.102 | 53,02 € | 200 | |
16.03. 20:07:37.704 | 51,95 € | 200 | |
14.03. 16:06:27.924 | 52,00 € | 25 | |
14.03. 14:23:11.777 | 51,93 € | 8 | |
14.03. 10:41:51.115 | 51,60 € | 25 | |
10.03. 17:21:58.022 | 53,62 € | 16 | |
10.03. 12:12:52.217 | 54,08 € | 74 | |
10.03. 09:22:17.591 | 53,80 € | 84 | |
09.03. 21:00:33.876 | 54,90 € | 430 | |
09.03. 17:43:06.453 | 54,72 € | 50 | |
03.03. 19:04:12.400 | 56,82 € | 100 | |
01.03. 19:40:37.761 | 55,70 € | 13 | |
28.02. 08:13:47.239 | 54,59 € | 25 | |
27.02. 08:14:27.026 | 55,03 € | 45 | |
23.02. 19:52:46.358 | 54,71 € | 49 | |
22.02. 18:38:47.126 | 53,86 € | 40 | |
22.02. 17:35:06.919 | 54,00 € | 80 | |
22.02. 15:40:26.280 | 53,80 € | 20 | |
21.02. 21:06:31.133 | 53,97 € | 10 | |
21.02. 18:22:49.362 | 54,84 € | 10 | |
21.02. 13:39:49.220 | 57,86 € | 20 | |
21.02. 12:06:53.756 | 60,23 € | 100 | |
21.02. 12:05:53.941 | 60,34 € | 100 | |
20.02. 21:28:02.986 | 60,32 € | 16 | |
20.02. 20:48:43.034 | 60,66 € | 16 | |
17.02. 16:10:33.596 | 60,82 € | 10 | |
16.02. 17:30:35.932 | 61,52 € | 15 | |
16.02. 16:35:16.026 | 61,48 € | 80 | |
16.02. 14:21:15.417 | 62,76 € | 3 | |
16.02. 13:29:59.702 | 62,83 € | 30 | |
16.02. 08:15:47.207 | 62,94 € | 15 | |
15.02. 22:31:12.301 | 63,70 € | 80 | |
15.02. 10:27:55.360 | 63,80 € | 13 | |
10.02. 19:02:14.717 | 61,41 € | 16 | |
08.02. 10:36:59.836 | 63,58 € | 30 | |
08.02. 08:42:21.115 | 63,77 € | 22 | |
07.02. 19:30:07.193 | 62,98 € | 50 | |
07.02. 19:30:07.165 | 62,98 € | 24 | |
07.02. 12:39:47.180 | 64,46 € | 40 | |
31.01. 17:37:56.590 | 62,21 € | 49 | |
31.01. 12:35:49.732 | 60,70 € | 15 | |
30.01. 08:50:12.299 | 61,73 € | 2 | |
26.01. 17:59:10.507 | 60,87 € | 20 | |
16.01. 16:10:16.149 | 58,91 € | 85 | |
13.01. 21:42:48.436 | 58,87 € | 112 | |
12.01. 18:08:04.897 | 58,13 € | 20 | |
10.01. 17:28:12.539 | 56,07 € | 36 | |
09.01. 19:20:11.065 | 57,97 € | 200 | |
09.01. 16:10:45.977 | 57,75 € | 172 | |
29.12. 16:29:37.553 | 56,21 € | 22 | |
29.12. 09:30:17.566 | 55,52 € | 90 | |
21.12. 17:48:53.989 | 57,82 € | 57 | |
14.12. 21:59:08.458 | 59,95 € | 20 | |
12.12. 11:48:44.516 | 61,48 € | 5 | |
25.11. 16:16:38.559 | 60,73 € | 55 | |
24.11. 09:47:59.841 | 60,86 € | 8 | |
23.11. 21:38:10.954 | 61,05 € | 8 | |
23.11. 12:48:44.926 | 63,54 € | 15 | |
22.11. 22:51:18.532 | 64,38 € | 38 | |
22.11. 18:37:49.152 | 62,16 € | 30 | |
22.11. 11:07:08.936 | 61,14 € | 70 | |
21.11. 19:52:47.085 | 60,94 € | 40 | |
21.11. 11:49:14.609 | 60,36 € | 14 | |
17.11. 20:20:43.449 | 58,67 € | 86 | |
17.11. 13:05:49.062 | 59,89 € | 18 | |
17.11. 12:36:28.897 | 59,89 € | 30 | |
17.11. 11:09:22.891 | 59,71 € | 25 | |
17.11. 10:01:47.433 | 60,11 € | 20 | |
16.11. 18:22:11.003 | 59,62 € | 50 | |
16.11. 13:52:44.791 | 61,43 € | 33 | |
16.11. 13:19:48.612 | 61,39 € | 10 | |
16.11. 13:15:05.492 | 61,38 € | 4 | |
16.11. 11:30:07.343 | 61,53 € | 20 | |
10.11. 16:35:22.828 | 57,05 € | 50 | |
27.10. 16:54:41.510 | 59,17 € | 35 | |
27.10. 14:40:49.794 | 58,48 € | 20 | |
25.10. 17:12:19.796 | 57,06 € | 112 | |
25.10. 17:10:00.867 | 56,89 € | 200 | |
05.10. 18:50:05.061 | 55,73 € | 15 | |
29.09. 20:42:42.116 | 51,74 € | 56 | |
26.09. 17:42:09.825 | 50,95 € | 34 | |
23.09. 19:19:36.559 | 50,76 € | 50 | |
22.09. 22:00:07.695 | 50,94 € | 300 | |
19.09. 17:19:49.072 | 53,59 € | 22 | |
19.09. 09:22:17.775 | 52,22 € | 20 | |
14.09. 17:06:03.083 | 53,32 € | 400 | |
13.09. 20:56:39.038 | 53,69 € | 300 | |
07.09. 10:06:27.420 | 53,43 € | 70 | |
26.08. 15:53:20.542 | 57,83 € | 300 | |
22.08. 17:36:10.745 | 58,03 € | 200 | |
17.08. 18:43:41.954 | 58,02 € | 4 | |
12.08. 11:20:16.594 | 57,81 € | 35 | |
11.08. 17:16:33.716 | 59,24 € | 41 | |
11.08. 16:45:34.565 | 59,25 € | 85 | |
09.08. 20:16:41.263 | 55,55 € | 200 | |
09.08. 14:27:14.066 | 58,84 € | 150 | |
09.08. 12:59:57.069 | 59,50 € | 31 | |
09.08. 12:02:46.260 | 61,13 € | 150 | |
09.08. 12:01:45.604 | 61,13 € | 150 | |
14.07. 15:11:41.905 | 56,49 € | 100 | |
14.07. 14:03:38.748 | 56,85 € | 18 | |
05.07. 10:08:20.825 | 52,64 € | 20 | |
23.06. 11:29:46.126 | 50,71 € | 40 | |
21.06. 15:39:54.936 | 51,85 € | 400 | |
20.06. 10:07:29.798 | 51,36 € | 25 | |
17.06. 17:33:43.326 | 51,26 € | 76 | |
10.06. 17:27:07.533 | 61,66 € | 40 | |
10.06. 16:05:22.013 | 61,56 € | 100 | |
02.06. 22:53:29.895 | 67,21 € | 300 | |
02.06. 15:49:35.972 | 65,84 € | 40 | |
30.05. 16:57:46.840 | 66,35 € | 160 | |
27.05. 15:31:25.692 | 66,06 € | 90 | |
20.05. 16:48:05.981 | 60,98 € | 11 | |
19.05. 19:13:56.598 | 62,40 € | 90 | |
19.05. 15:45:56.937 | 63,70 € | 11 | |
18.05. 21:02:11.144 | 63,64 € | 13 | |
18.05. 14:36:37.740 | 67,52 € | 25 | |
12.05. 21:30:35.550 | 65,97 € | 85 | |
05.05. 16:16:44.190 | 72,80 € | 85 | |
05.05. 13:56:55.270 | 72,91 € | 85 | |
03.05. 21:33:29.987 | 68,16 € | 89 | |
03.05. 15:34:35.244 | 65,13 € | 90 | |
03.05. 15:32:57.967 | 64,86 € | 300 | |
29.04. 17:05:31.865 | 63,09 € | 33 | |
28.04. 17:52:05.579 | 60,92 € | 3 | |
21.04. 22:24:46.457 | 60,09 € | 10 | |
20.04. 16:51:35.895 | 60,65 € | 51 | |
20.04. 16:47:55.477 | 60,55 € | 140 | |
19.04. 18:17:43.177 | 59,11 € | 85 | |
13.04. 15:31:28.782 | 56,02 € | 60 | |
11.04. 09:14:06.855 | 52,89 € | 25 | |
07.04. 13:16:40.994 | 53,35 € | 25 | |
07.04. 12:44:08.537 | 52,99 € | 25 | |
06.04. 17:08:45.648 | 53,93 € | 60 | |
05.04. 11:03:43.225 | 56,76 € | 60 | |
04.04. 15:44:48.563 | 55,74 € | 447 | |
04.04. 08:41:28.912 | 56,10 € | 5 | |
31.03. 17:59:54.355 | 57,00 € | 27 | |
28.03. 10:16:25.346 | 58,00 € | 180 | |
25.03. 15:28:57.889 | 57,50 € | 70 | |
25.03. 08:52:50.344 | 59,50 € | 15 | |
24.03. 19:40:23.117 | 59,00 € | 70 | |
24.03. 18:05:56.859 | 58,50 € | 40 | |
08.03. 19:27:23.941 | 58,00 € | 200 | |
08.03. 10:28:37.840 | 58,50 € | 200 | |
28.02. 18:12:49.901 | 63,50 € | 30 | |
24.02. 10:52:24.812 | 52,50 € | 24 | |
23.02. 22:53:22.723 | 55,00 € | 20 | |
23.02. 20:03:06.930 | 56,00 € | 100 | |
23.02. 19:55:01.796 | 56,50 € | 6 | |
22.02. 08:48:18.869 | 60,50 € | 32 | |
21.02. 22:49:06.045 | 60,50 € | 75 | |
21.02. 16:26:37.509 | 61,00 € | 20 | |
21.02. 10:27:40.847 | 61,00 € | 20 | |
17.02. 16:05:14.955 | 61,00 € | 100 | |
17.02. 12:16:15.635 | 61,50 € | 24 | |
16.02. 17:27:15.961 | 61,00 € | 85 | |
15.02. 13:47:48.576 | 60,50 € | 30 | |
15.02. 12:36:26.050 | 60,50 € | 50 | |
14.02. 19:08:42.318 | 61,50 € | 2 | |
14.02. 17:31:41.891 | 61,50 € | 100 | |
14.02. 14:52:46.801 | 60,50 € | 18 | |
14.02. 11:07:07.033 | 60,00 € | 304 | |
10.02. 17:07:31.635 | 62,00 € | 22 | |
10.02. 09:55:24.350 | 62,50 € | 6 | |
09.02. 15:10:52.945 | 62,50 € | 24 | |
08.02. 17:29:55.246 | 61,50 € | 17 | |
04.02. 13:03:53.077 | 60,00 € | 83 | |
03.02. 19:16:00.394 | 60,50 € | 20 | |
31.01. 11:34:44.989 | 57,50 € | 70 | |
27.01. 09:52:37.377 | 57,50 € | 14 | |
21.01. 15:15:02.911 | 59,50 € | 56 | |
21.01. 12:24:49.089 | 58,00 € | 250 | |
20.01. 15:36:58.810 | 59,50 € | 70 | |
17.01. 08:55:59.351 | 66,50 € | 15 | |
13.01. 14:42:55.975 | 67,50 € | 150 | |
12.01. 10:07:26.291 | 65,50 € | 20 | |
07.01. 10:29:02.330 | 66,50 € | 22 | |
06.01. 08:58:00.051 | 66,00 € | 12 | |
05.01. 14:16:43.564 | 68,00 € | 40 | |
04.01. 09:46:48.836 | 69,50 € | 12 | |
03.01. 18:25:00.371 | 69,50 € | 580 | |
03.01. 12:12:16.796 | 69,50 € | 70 | |
27.12. 17:41:49.333 | 69,00 € | 75 | |
23.12. 15:52:05.061 | 68,00 € | 25 | |
22.12. 08:54:28.501 | 65,50 € | 35 | |
21.12. 09:43:07.116 | 63,50 € | 24 | |
13.12. 22:24:47.442 | 67,00 € | 64 | |
13.12. 15:33:32.415 | 68,50 € | 13 | |
10.12. 16:25:59.671 | 68,00 € | 22 | |
10.12. 16:19:41.731 | 67,50 € | 2 | |
08.12. 22:34:57.640 | 64,50 € | 3 | |
02.12. 12:13:55.502 | 58,00 € | 80 | |
01.12. 19:20:02.944 | 60,50 € | 20 | |
01.12. 14:25:40.001 | 58,00 € | 29 | |
29.11. 17:31:27.450 | 60,00 € | 75 | |
29.11. 11:14:45.977 | 61,50 € | 4 | |
26.11. 15:16:47.461 | 61,00 € | 50 | |
26.11. 14:27:12.498 | 61,00 € | 100 | |
26.11. 13:27:02.380 | 61,00 € | 50 | |
22.11. 15:58:29.863 | 64,50 € | 4 | |
22.11. 14:55:33.544 | 62,00 € | 20 | |
16.11. 09:52:17.416 | 59,00 € | 26 | |
15.11. 16:02:43.083 | 58,50 € | 75 | |
15.11. 14:29:52.412 | 59,50 € | 18 | |
15.11. 14:16:40.905 | 59,50 € | 16 | |
01.11. 08:30:09.999 | 50,50 € | 50 | |
29.10. 22:24:43.595 | 51,00 € | 10 | |
20.10. 21:54:49.340 | 55,50 € | 20 | |
19.10. 20:13:55.594 | 55,50 € | 100 | |
19.10. 12:35:38.738 | 57,50 € | 6 | |
14.10. 21:13:54.032 | 57,50 € | 20 | |
12.10. 15:47:45.059 | 57,00 € | 11 | |
12.10. 11:31:53.375 | 55,50 € | 20 | |
06.10. 19:12:41.140 | 53,00 € | 20 | |
06.10. 12:12:24.211 | 53,00 € | 38 | |
06.10. 10:33:07.754 | 53,00 € | 230 | |
04.10. 20:00:05.817 | 52,50 € | 30 | |
01.10. 11:46:17.160 | 53,00 € | 20 | |
23.09. 11:41:19.208 | 51,50 € | 20 | |
22.09. 19:40:09.501 | 51,50 € | 70 | |
22.09. 16:59:38.836 | 50,50 € | 300 | |
20.09. 16:40:08.177 | 50,00 € | 60 | |
20.09. 14:12:06.396 | 52,50 € | 40 | |
20.09. 10:35:57.027 | 52,50 € | 40 | |
16.09. 20:10:27.795 | 52,50 € | 2 | |
16.09. 17:20:25.958 | 52,00 € | 20 | |
15.09. 11:18:03.122 | 51,00 € | 10 | |
02.09. 22:55:56.432 | 54,00 € | 10 | |
19.08. 15:49:19.104 | 48,80 € | 250 | |
11.08. 17:36:05.786 | 50,00 € | 100 | |
09.08. 14:14:09.724 | 48,60 € | 41 | |
03.08. 12:43:07.739 | 45,20 € | 18 | |
22.07. 16:26:46.775 | 45,60 € | 115 | |
16.07. 21:02:20.212 | 44,80 € | 50 | |
16.07. 20:51:45.276 | 44,40 € | 45 | |
13.07. 08:47:54.166 | 50,00 € | 150 | |
08.07. 14:15:32.994 | 48,60 € | 49 | |
29.06. 18:40:55.183 | 48,60 € | 166 | |
18.06. 19:03:38.423 | 46,60 € | 24 | |
17.06. 17:19:52.003 | 46,80 € | 96 | |
17.06. 11:40:24.719 | 48,40 € | 25 | |
16.06. 19:32:26.012 | 47,80 € | 51 | |
15.06. 18:37:58.185 | 47,40 € | 33 | |
15.06. 13:48:22.433 | 48,20 € | 125 | |
14.06. 21:05:02.521 | 48,20 € | 10 | |
14.06. 12:36:30.345 | 48,20 € | 65 | |
11.06. 10:26:28.237 | 49,20 € | 65 | |
10.06. 21:10:29.419 | 50,00 € | 20 | |
09.06. 09:02:20.575 | 52,50 € | 166 | |
08.06. 14:20:02.425 | 51,00 € | 24 | |
07.06. 21:59:52.877 | 50,50 € | 200 | |
04.06. 16:52:01.638 | 53,50 € | 55 | |
01.06. 22:03:41.267 | 57,00 € | 17 | |
01.06. 09:37:28.318 | 55,00 € | 10 | |
27.05. 08:59:16.365 | 55,00 € | 18 | |
26.05. 08:39:54.251 | 52,50 € | 38 | |
19.05. 16:18:43.995 | 50,50 € | 100 | |
18.05. 13:11:12.660 | 53,00 € | 20 | |
17.05. 13:26:48.925 | 54,50 € | 50 | |
14.05. 20:41:36.036 | 54,00 € | 10 | |
14.05. 13:57:08.453 | 55,00 € | 10 | |
13.05. 16:47:06.691 | 55,00 € | 35 | |
13.05. 15:33:35.289 | 54,00 € | 22 | |
13.05. 14:46:37.594 | 52,50 € | 10 | |
12.05. 18:42:35.315 | 53,50 € | 20 | |
12.05. 14:11:32.322 | 58,00 € | 22 | |
11.05. 22:00:00.744 | 58,00 € | 24 | |
11.05. 20:40:16.707 | 57,00 € | 28 | |
11.05. 18:41:43.856 | 57,50 € | 40 | |
11.05. 16:15:26.039 | 57,50 € | 20 | |
10.05. 19:05:39.473 | 62,50 € | 27 | |
10.05. 17:17:58.106 | 62,50 € | 30 | |
10.05. 17:01:33.785 | 62,50 € | 40 | |
07.05. 21:33:15.321 | 59,50 € | 20 | |
06.05. 17:28:24.792 | 56,50 € | 22 | |
06.05. 16:05:40.481 | 57,00 € | 15 | |
06.05. 16:05:40.440 | 57,00 € | 10 | |
05.05. 22:15:23.508 | 58,50 € | 23 | |
05.05. 17:57:56.892 | 58,50 € | 20 | |
05.05. 15:11:55.698 | 62,00 € | 15 | |
05.05. 14:19:40.175 | 62,00 € | 52 | |
05.05. 12:31:24.468 | 62,00 € | 24 | |
05.05. 12:02:46.570 | 62,00 € | 33 | |
05.05. 09:53:26.000 | 62,00 € | 10 | |
04.05. 19:44:53.607 | 59,00 € | 40 | |
04.05. 18:37:44.527 | 59,00 € | 35 | |
04.05. 16:57:57.931 | 58,50 € | 16 | |
04.05. 16:38:22.642 | 59,00 € | 40 | |
04.05. 13:00:03.591 | 57,00 € | 30 | |
04.05. 09:25:17.908 | 56,00 € | 95 | |
03.05. 18:55:06.580 | 56,00 € | 100 | |
03.05. 17:32:21.829 | 56,00 € | 300 | |
03.05. 17:15:41.475 | 56,00 € | 7 | |
03.05. 09:07:01.754 | 55,00 € | 4 | |
03.05. 08:55:54.646 | 55,00 € | 20 | |
30.04. 19:50:41.837 | 55,00 € | 34 | |
29.04. 17:08:21.398 | 57,00 € | 20 | |
29.04. 16:22:44.860 | 58,00 € | 18 | |
29.04. 15:54:00.358 | 58,50 € | 5 | |
28.04. 17:27:55.610 | 57,00 € | 170 | |
28.04. 11:08:03.699 | 58,50 € | 10 | |
28.04. 09:44:56.820 | 59,00 € | 16 | |
27.04. 16:29:17.415 | 58,50 € | 30 | |
27.04. 16:25:59.970 | 58,50 € | 35 | |
27.04. 16:09:18.259 | 58,00 € | 100 | |
27.04. 10:30:00.622 | 57,00 € | 177 | |
26.04. 17:33:07.442 | 57,00 € | 80 | |
26.04. 13:42:22.515 | 56,00 € | 100 | |
22.04. 21:13:29.308 | 54,00 € | 125 | |
22.04. 17:54:12.154 | 53,50 € | 8 | |
20.04. 11:38:54.279 | 56,00 € | 32 | |
20.04. 09:15:48.767 | 56,00 € | 2 | |
19.04. 19:42:44.247 | 55,50 € | 200 | |
19.04. 12:43:40.314 | 55,50 € | 18 | |
15.04. 21:43:31.717 | 54,00 € | 30 | |
12.04. 21:48:09.018 | 54,00 € | 28 | |
12.04. 11:59:07.616 | 52,00 € | 60 | |
08.04. 15:37:47.163 | 51,00 € | 40 | |
07.04. 11:29:01.407 | 51,00 € | 20 | |
06.04. 19:38:21.222 | 51,50 € | 100 | |
06.04. 16:44:41.013 | 52,00 € | 80 | |
06.04. 16:26:11.806 | 52,00 € | 100 | |
06.04. 13:02:33.180 | 50,50 € | 20 | |
06.04. 12:36:47.387 | 51,00 € | 200 | |
01.04. 11:42:28.330 | 47,80 € | 70 | |
25.03. 20:23:55.690 | 45,80 € | 30 | |
22.02. 19:07:51.045 | 40,20 € | 74 | |
09.02. 18:38:39.968 | 35,00 € | 44 | |
12.01. 18:42:27.533 | 30,80 € | 40 | |
18.12. 21:09:45.755 | 31,40 € | 1 | |
14.12. 10:26:45.996 | 33,00 € | 40 | |
08.12. 16:09:55.842 | 30,40 € | 100 | |
07.12. 15:17:45.873 | 30,40 € | 32 | |
06.10. 11:22:03.224 | 25,60 € | 14 | |
14.08. 11:51:17.828 | 27,00 € | 2 | |
13.08. 15:41:31.196 | 26,40 € | 550 | |
22.06. 12:26:25.487 | 22,00 € | 200 | |
12.06. 16:38:53.326 | 20,80 € | 25 | |
04.06. 18:53:00.763 | 22,80 € | 300 | |
27.04. 16:26:59.245 | 16,90 € | 550 | |
26.02. 19:41:03.826 | 28,20 € | 50 | |
24.02. 08:49:27.129 | 30,60 € | 60 | |
13.12. 19:05:48.258 | 25,60 € | 1 | |
04.12. 18:15:03.578 | 26,20 € | 1 | |
04.12. 18:09:31.845 | 26,20 € | 1 | |
03.12. 15:58:49.655 | 26,00 € | 18 | |
26.11. 07:41:11.972 | 27,20 € | 1 | |
22.11. 11:26:49.372 | 26,20 € | 1 | |
14.11. 18:40:13.090 | 26,60 € | 1 | |
03.11. 18:45:47.618 | 26,60 € | 1 | |
02.11. 11:45:45.316 | 26,60 € | 1 | |
31.10. 18:15:20.701 | 26,00 € | 500 | |
28.10. 19:20:21.033 | 26,40 € | 1 | |
26.10. 12:19:05.099 | 26,60 € | 1 | |
23.10. 07:40:03.474 | 25,40 € | 1 | |
18.10. 20:44:10.443 | 24,60 € | 1 | |
17.10. 21:56:18.434 | 24,00 € | 1 | |
17.10. 09:40:51.447 | 23,80 € | 1 | |
16.10. 21:30:12.734 | 23,60 € | 1 | |
10.10. 16:24:09.402 | 22,00 € | 39 | |
01.10. 07:39:37.911 | 22,60 € | 1 | |
30.09. 10:46:24.606 | 22,80 € | 1 | |
27.09. 21:23:11.147 | 22,93 € | 1 | |
25.09. 22:48:51.243 | 23,25 € | 1 | |
11.09. 22:37:56.125 | 22,46 € | 1 | |
11.09. 19:54:34.666 | 22,285 € | 1 | |
09.09. 20:41:24.247 | 21,325 € | 1 | |
03.09. 21:05:21.593 | 21,24 € | 1 | |
02.09. 21:38:45.592 | 22,06 € | 1 | |
01.09. 17:02:21.500 | 21,985 € | 1 | |
31.08. 10:54:59.102 | 21,81 € | 1 | |
29.08. 20:22:04.185 | 21,415 € | 1 | |
26.08. 21:43:00.024 | 20,375 € | 1 | |
22.08. 07:44:16.336 | 20,575 € | 1 | |
21.08. 19:59:14.841 | 20,55 € | 1 | |
20.08. 17:00:30.846 | 20,31 € | 500 | |
08.08. 21:32:55.055 | 20,71 € | 1 | |
07.08. 10:37:17.737 | 20,47 € | 35 | |
05.08. 20:03:30.900 | 22,01 € | 1 | |
05.08. 11:02:32.260 | 22,065 € | 30 | |
02.08. 19:20:43.291 | 22,815 € | 1 | |
29.07. 15:30:13.312 | 23,82 € | 1 | |
24.07. 20:01:57.065 | 23,42 € | 1 | |
24.07. 09:03:00.501 | 23,535 € | 1 | |
23.07. 19:05:57.102 | 23,285 € | 1 | |
17.07. 18:48:49.940 | 23,32 € | 1 | |
16.07. 19:38:18.552 | 23,405 € | 1 | |
15.07. 21:09:51.246 | 23,42 € | 1 | |
11.07. 09:25:29.373 | 23,00 € | 40 | |
08.07. 21:39:21.258 | 23,85 € | 1 | |
06.07. 11:00:30.855 | 23,605 € | 1 | |
04.07. 19:48:07.333 | 23,78 € | 1 | |
03.07. 19:00:42.378 | 23,586 € | 1 | |
02.07. 21:16:22.526 | 23,325 € | 1 | |
30.06. 17:20:36.477 | 23,202 € | 1 | |
28.06. 21:04:44.651 | 23,008 € | 1 | |
26.06. 20:04:39.358 | 22,485 € | 1 | |
26.06. 07:33:55.848 | 22,639 € | 1 | |
25.06. 20:45:45.877 | 22,567 € | 1 | |
24.06. 20:35:46.529 | 22,375 € | 1 | |
23.06. 17:10:35.311 | 22,343 € | 1 | |
21.06. 13:10:12.281 | 22,335 € | 75 | |
20.06. 21:43:45.561 | 22,526 € | 1 | |
19.06. 22:05:48.804 | 22,462 € | 1 | |
18.06. 20:09:03.958 | 22,64 € | 1 | |
14.06. 20:11:08.275 | 22,917 € | 1 | |
13.06. 17:50:15.215 | 21,87 € | 1 | |
27.05. 18:55:25.824 | 20,648 € | 1 | |
22.05. 21:28:13.542 | 21,206 € | 1 | |
20.05. 17:56:44.220 | 20,999 € | 1 | |
19.05. 17:00:40.225 | 21,742 € | 1 | |
03.05. 20:52:00.378 | 22,585 € | 1 | |
03.05. 07:59:58.441 | 22,295 € | 1 | |
02.05. 19:54:29.736 | 22,356 € | 1 | |
30.04. 21:49:22.417 | 22,328 € | 1 | |
26.04. 16:58:39.338 | 22,083 € | 300 | |
23.04. 16:18:22.578 | 21,47 € | 1 | |
17.04. 16:12:49.743 | 21,949 € | 1 | |
17.04. 10:27:34.901 | 22,44 € | 1 | |
15.04. 21:44:44.690 | 22,346 € | 1 | |
15.04. 17:24:28.803 | 22,241 € | 1 | |
12.04. 19:20:31.445 | 22,118 € | 1 | |
10.04. 07:44:01.907 | 22,394 € | 1 | |
06.04. 11:00:29.456 | 22,765 € | 1 | |
05.04. 18:09:29.502 | 22,732 € | 1 | |
26.03. 22:20:46.055 | 21,364 € | 1 | |
21.03. 07:34:42.464 | 21,308 € | 1 | |
14.03. 18:55:43.454 | 21,591 € | 1 | |
14.03. 13:54:24.382 | 21,83 € | 1 | |
12.03. 19:46:22.100 | 22,364 € | 1 | |
11.03. 21:15:40.691 | 23,04 € | 1 | |
11.03. 19:12:47.112 | 22,844 € | 1 | |
08.03. 15:31:53.223 | 21,999 € | 1 | |
01.03. 18:41:46.117 | 22,285 € | 1 | |
26.02. 07:34:21.999 | 23,061 € | 1 | |
22.02. 20:27:49.489 | 23,573 € | 1 | |
22.02. 12:37:46.422 | 23,32 € | 1 | |
21.02. 19:46:22.645 | 23,511 € | 1 | |
19.02. 14:01:13.261 | 23,545 € | 16 | |
19.02. 07:34:25.826 | 23,858 € | 1 | |
15.02. 14:40:02.558 | 23,61 € | 50 | |
15.02. 09:35:27.468 | 23,415 € | 150 | |
13.02. 19:41:14.870 | 23,337 € | 1 | |
24.01. 10:42:59.538 | 20,045 € | 50 | |
22.01. 20:41:05.613 | 20,664 € | 45 | |
21.01. 07:53:14.940 | 21,211 € | 50 | |
11.01. 19:44:42.057 | 20,84 € | 1 | |
10.01. 22:58:20.032 | 20,974 € | 1 | |
08.12. 10:00:45.897 | 19,334 € | 1 | |
11.11. 17:00:46.552 | 20,868 € | 1 | |
05.11. 17:18:03.092 | 20,158 € | 25 | |
26.10. 12:44:06.704 | 19,443 € | 1 | |
23.10. 09:50:41.880 | 19,15 € | 25 | |
15.10. 22:18:51.287 | 20,13 € | 1 | |
08.10. 09:54:20.809 | 21,39 € | 2 | |
05.10. 19:48:30.262 | 21,55 € | 25 | |
04.10. 20:24:09.145 | 21,414 € | 75 | |
03.10. 07:37:18.548 | 22,802 € | 1 | |
29.09. 10:00:43.498 | 22,993 € | 1 | |
25.09. 11:07:40.137 | 24,05 € | 1 | |
21.09. 17:46:31.486 | 23,912 € | 45 | |
21.09. 17:09:04.431 | 23,916 € | 55 | |
21.09. 15:25:44.984 | 24,2033 € | 1.882 | |
21.09. 14:42:41.294 | 24,20 € | 21 | |
21.09. 14:37:21.609 | 24,175 € | 35 | |
21.09. 14:07:57.355 | 24,47 € | 1 | |
20.09. 20:02:16.597 | 24,05 € | 100 | |
20.09. 15:29:12.293 | 24,384 € | 12 | |
20.09. 15:29:12.220 | 24,384 € | 15 | |
20.09. 15:29:12.010 | 24,384 € | 20 | |
18.09. 18:20:55.741 | 25,697 € | 60 | |
17.09. 20:00:56.412 | 25,958 € | 25 | |
17.09. 19:51:30.785 | 25,906 € | 1 | |
14.09. 20:00:09.634 | 26,677 € | 75 | |
14.09. 19:14:26.751 | 26,656 € | 1 | |
14.09. 17:58:47.793 | 26,702 € | 50 | |
14.09. 17:56:58.308 | 26,723 € | 60 | |
14.09. 15:34:06.301 | 26,4763 € | 1.920 | |
14.09. 15:28:21.581 | 26,696 € | 45 | |
14.09. 12:24:11.397 | 27,38 € | 18 | |
14.09. 09:04:03.439 | 26,475 € | 50 | |
13.09. 22:03:35.097 | 26,451 € | 12 | |
13.09. 21:58:09.312 | 26,495 € | 39 | |
13.09. 21:25:49.274 | 26,495 € | 50 | |
13.09. 21:25:24.628 | 26,499 € | 55 | |
13.09. 21:24:41.185 | 26,506 € | 30 | |
13.09. 20:09:57.377 | 26,616 € | 25 | |
13.09. 20:00:33.441 | 26,677 € | 45 | |
13.09. 19:42:59.723 | 26,428 € | 35 | |
13.09. 19:24:35.624 | 26,457 € | 20 | |
13.09. 19:10:19.959 | 26,53 € | 15 | |
13.09. 19:09:35.251 | 26,529 € | 100 | |
13.09. 18:44:03.672 | 26,506 € | 100 | |
11.09. 19:07:30.853 | 26,431 € | 1 | |
10.09. 09:39:22.215 | 25,87 € | 2 | |
08.09. 10:00:42.829 | 25,308 € | 1 | |
06.09. 21:38:15.948 | 25,257 € | 1 | |
03.09. 08:00:32.097 | 25,28 € | 1 | |
30.08. 19:22:14.989 | 25,404 € | 1 | |
30.08. 14:11:47.364 | 25,22 € | 100 | |
29.08. 15:43:33.136 | 24,943 € | 1 | |
29.08. 07:34:10.309 | 25,179 € | 1 | |
27.08. 19:23:08.769 | 25,22 € | 1 | |
21.08. 19:10:34.370 | 26,282 € | 1 | |
13.08. 17:40:29.883 | 25,301 € | 250 | |
07.08. 22:07:20.585 | 24,57 € | 1 | |
05.08. 17:00:45.877 | 23,749 € | 1 | |
31.07. 22:37:43.353 | 23,165 € | 1 | |
23.07. 08:19:01.502 | 22,77 € | 1 | |
20.07. 11:25:07.308 | 23,795 € | 250 | |
16.07. 19:50:08.694 | 24,375 € | 1 | |
16.07. 19:49:46.193 | 24,367 € | 1 | |
09.07. 22:06:20.740 | 24,239 € | 1 | |
28.06. 16:53:06.531 | 23,23 € | 75 | |
25.06. 21:52:11.678 | 22,379 € | 1 | |
20.06. 17:29:12.314 | 23,656 € | 1 | |
19.06. 18:28:57.685 | 23,988 € | 14 | |
13.06. 20:14:27.510 | 24,248 € | 1 | |
13.06. 18:32:34.626 | 24,207 € | 1 | |
31.05. 07:30:34.138 | 25,773 € | 1 | |
29.05. 20:18:30.149 | 25,025 € | 1 | |
21.05. 08:00:31.821 | 24,27 € | 1 | |
07.05. 15:37:47.067 | 22,979 € | 300 | |
07.05. 12:55:29.862 | 23,84 € | 300 | |
02.05. 08:03:14.385 | 23,50 € | 1 | |
23.02. 16:23:48.262 | 23,575 € | 7 | |
22.02. 13:29:13.419 | 23,915 € | 24 | |
25.01. 19:40:30.395 | 24,278 € | 30 | |
03.01. 16:42:19.331 | 22,79 € | 30 | |
07.11. 11:32:06.220 | 22,37 € | 158 | |
19.10. 18:16:13.287 | 23,028 € | 1 | |
17.10. 17:39:22.695 | 24,181 € | 1 | |
27.09. 11:33:05.185 | 24,922 € | 158 | |
26.06. 18:03:01.955 | 21,69 € | 500 | |
01.06. 08:59:55.784 | 19,891 € | 100 | |
18.05. 15:40:04.051 | 20,597 € | 500 | |
18.05. 07:36:49.830 | 19,00 € | 161 | |
04.05. 15:34:07.068 | 22,996 € | 50 | |
02.05. 15:48:38.497 | 23,597 € | 4 | |
24.04. 17:02:44.213 | 24,121 € | 400 | |
24.04. 07:30:09.571 | 24,646 € | 50 | |
20.04. 21:41:34.327 | 24,246 € | 34 | |
13.04. 19:58:21.914 | 23,666 € | 3 | |
10.04. 16:08:11.167 | 24,788 € | 4 | |
07.04. 16:43:12.426 | 24,427 € | 1 | |
06.04. 18:10:53.942 | 24,191 € | 2 | |
05.04. 14:41:51.836 | 23,80 € | 161 | |
21.03. 18:32:03.911 | 22,088 € | 46 | |
20.02. 17:19:37.759 | 23,245 € | 1 | |
20.02. 16:32:53.676 | 23,242 € | 2 | |
13.02. 11:51:44.307 | 22,062 € | 20 | |
10.02. 17:31:23.391 | 21,607 € | 25 | |
08.02. 15:41:23.866 | 19,476 € | 11 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
30.04. 22:57:00 | 103 | 67,96 € | 69,34 € | 103 |
30.04. 22:54:00 | 103 | 67,96 € | 69,34 € | 103 |
30.04. 22:51:00 | 103 | 67,96 € | 69,34 € | 103 |
30.04. 22:48:00 | 103 | 67,96 € | 69,34 € | 103 |
30.04. 22:45:00 | 103 | 67,96 € | 69,34 € | 103 |
30.04. 22:42:00 | 103 | 67,96 € | 69,34 € | 103 |
30.04. 22:39:00 | 103 | 67,96 € | 69,34 € | 103 |
30.04. 22:36:00 | 103 | 67,96 € | 69,34 € | 103 |
30.04. 22:33:00 | 103 | 67,96 € | 69,34 € | 103 |
Stammdaten
WKN | 861032 |
ISIN | US5463471053 |
Branche | Baumaterial und -komponenten |
Herkunft | USA |
Aktienanzahl | 85,64 Mio. |
Marktkapitalisierung | 6,39 Mrd. |
Dividende je Aktie | 0,600 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 11,57 % |
Abstand 52W Hoch | 11,57 % |
Abstand 52W Tief | 47,11 % |
Vola 30 Tage | 16,34 % |
Vola 250 Tage | 47,35 % |
KGV | 5,50 (2021) |
KCV | 5,99 (2020) |
Gewinn je Aktie | 14,190 (2021) |
Cashflow/Aktie | 6,200 (2020) |
Dividende je Aktie | 0,600 USD (2021) |
Dividendenausschüttung in Mio. | 66,000 USD (2021) |
Performance
1 Woche | 69,120 | +0,087 | |
1 Monat | 77,800 | -11,080 | |
6 Monate | 48,275 | +43,304 | |
Lfd. Jahr | 63,750 | +8,518 | |
1 Jahr | 53,950 | +28,230 | |
3 Jahre | 55,250 | +25,213 | |
5 Jahre | 22,376 | +209,177 |