Jetzt handeln
WORTHINGTON INDUSTRIES INC.
ISIN: US9818111026 | WKN: 870882
53,8000 €
+0,0500 +0,09 %
19.04. 22:58
Status: closed
Geld
53,2500 €
Stück: 133
Brief
54,3500 €
Stück: 133
Zeit | Kurs | Volumen | |
---|---|---|---|
02.04. 19:59:28.861 | 54,80 € | 108 | |
22.03. 15:46:07.056 | 60,15 € | 60 | |
22.03. 10:52:55.894 | 62,35 € | 6 | |
18.03. 12:53:11.518 | 57,80 € | 20 | |
28.02. 14:09:11.533 | 57,15 € | 9 | |
05.02. 11:27:46.178 | 55,60 € | 18 | |
01.02. 10:01:15.736 | 52,75 € | 21 | |
29.01. 16:22:07.937 | 52,10 € | 25 | |
19.12. 20:20:30.305 | 53,60 € | 21 | |
14.12. 19:35:55.263 | 50,70 € | 9 | |
13.12. 13:14:03.025 | 49,60 € | 50 | |
13.12. 12:07:27.102 | 49,26 € | 65 | |
05.12. 10:12:03.012 | 46,46 € | 150 | |
04.12. 17:25:58.004 | 45,10 € | 10 | |
04.12. 08:57:36.279 | 41,74 € | 30 | |
01.12. 22:39:40.782 | 41,98 € | 2 | |
28.11. 16:31:11.450 | 64,15 € | 50 | |
28.11. 10:43:53.583 | 62,80 € | 65 | |
21.11. 13:46:41.581 | 60,05 € | 2 | |
17.11. 16:50:26.837 | 59,95 € | 35 | |
19.10. 17:17:08.013 | 57,10 € | 20 | |
12.10. 15:44:10.503 | 57,00 € | 50 | |
29.09. 08:18:30.493 | 58,00 € | 20 | |
26.09. 10:46:46.510 | 65,75 € | 30 | |
14.09. 18:40:49.449 | 66,90 € | 57 | |
13.09. 11:31:37.117 | 67,00 € | 20 | |
01.09. 14:26:33.885 | 70,65 € | 20 | |
11.08. 15:38:47.121 | 64,10 € | 130 | |
10.08. 12:17:54.936 | 64,10 € | 10 | |
03.08. 16:04:37.279 | 66,10 € | 7 | |
19.07. 11:30:01.113 | 64,35 € | 73 | |
14.07. 11:08:41.815 | 63,90 € | 60 | |
03.07. 16:41:29.915 | 63,95 € | 20 | |
30.06. 19:29:18.313 | 63,40 € | 18 | |
30.06. 16:17:28.614 | 62,80 € | 1 | |
30.06. 09:09:45.532 | 64,65 € | 100 | |
29.06. 11:09:47.381 | 59,60 € | 50 | |
09.06. 15:11:23.285 | 56,05 € | 150 | |
07.06. 15:32:12.053 | 57,25 € | 20 | |
01.06. 13:41:24.210 | 52,30 € | 5 | |
01.06. 13:36:33.605 | 52,30 € | 28 | |
05.05. 15:57:50.047 | 52,45 € | 90 | |
17.04. 09:26:04.511 | 55,70 € | 30 | |
12.04. 13:50:31.567 | 57,50 € | 93 | |
06.04. 10:23:36.354 | 55,80 € | 100 | |
30.03. 10:12:23.309 | 59,30 € | 7 | |
28.03. 13:25:04.894 | 57,18 € | 34 | |
24.03. 10:33:28.044 | 56,84 € | 2 | |
23.03. 19:36:38.590 | 56,16 € | 170 | |
23.03. 16:43:26.825 | 57,44 € | 200 | |
23.03. 16:43:00.673 | 57,46 € | 200 | |
23.03. 14:19:47.322 | 51,88 € | 387 | |
23.03. 11:18:04.634 | 51,38 € | 20 | |
08.02. 19:53:58.694 | 55,34 € | 5 | |
08.02. 15:00:21.066 | 56,60 € | 17 | |
01.02. 14:23:29.378 | 51,90 € | 100 | |
17.01. 13:45:18.491 | 50,14 € | 185 | |
13.12. 12:30:45.707 | 49,69 € | 10 | |
08.12. 19:03:31.239 | 52,14 € | 100 | |
01.12. 17:29:21.678 | 54,32 € | 30 | |
01.12. 14:01:30.859 | 54,42 € | 90 | |
24.11. 16:46:21.604 | 54,56 € | 15 | |
22.11. 14:19:04.969 | 55,34 € | 100 | |
18.11. 16:24:28.475 | 53,70 € | 55 | |
28.10. 13:41:11.030 | 46,34 € | 40 | |
18.10. 21:13:08.076 | 45,07 € | 75 | |
17.10. 10:53:17.189 | 44,35 € | 20 | |
29.09. 09:15:58.380 | 50,96 € | 30 | |
23.09. 12:11:43.949 | 49,62 € | 70 | |
12.09. 09:19:16.702 | 51,32 € | 70 | |
02.09. 16:39:58.897 | 51,04 € | 100 | |
29.08. 14:37:07.470 | 53,36 € | 85 | |
24.08. 19:06:55.286 | 54,40 € | 45 | |
22.08. 16:52:09.050 | 53,46 € | 3 | |
19.08. 12:48:47.142 | 53,40 € | 200 | |
16.08. 10:13:13.345 | 53,56 € | 50 | |
27.07. 16:04:25.996 | 46,61 € | 8 | |
01.07. 14:15:22.294 | 41,69 € | 100 | |
22.06. 22:36:21.611 | 39,20 € | 100 | |
22.06. 22:16:06.492 | 38,69 € | 100 | |
22.06. 10:50:59.534 | 38,90 € | 6 | |
02.06. 12:07:35.448 | 43,63 € | 10 | |
30.05. 11:00:17.262 | 44,55 € | 50 | |
23.05. 15:33:02.299 | 41,23 € | 15 | |
09.05. 15:30:06.741 | 42,22 € | 20 | |
06.05. 22:25:57.217 | 43,83 € | 20 | |
05.05. 13:27:12.767 | 46,15 € | 30 | |
05.05. 10:40:23.617 | 45,91 € | 30 | |
05.05. 08:33:53.932 | 45,89 € | 22 | |
25.04. 18:25:12.359 | 47,71 € | 85 | |
21.04. 10:15:54.428 | 52,64 € | 11 | |
13.04. 12:22:28.877 | 47,11 € | 10 | |
01.04. 20:09:13.772 | 46,23 € | 110 | |
30.03. 18:12:01.444 | 46,92 € | 250 | |
30.03. 08:22:07.043 | 46,50 € | 250 | |
29.03. 18:44:20.131 | 45,74 € | 250 | |
29.03. 17:25:32.943 | 45,36 € | 250 | |
29.03. 15:27:35.295 | 45,40 € | 31 | |
24.03. 21:41:31.436 | 48,88 € | 31 | |
24.03. 19:11:44.771 | 48,74 € | 90 | |
23.03. 19:51:59.386 | 47,46 € | 11 | |
23.03. 19:01:43.359 | 47,54 € | 90 | |
17.03. 14:29:38.702 | 53,00 € | 1 | |
15.03. 14:42:34.276 | 52,90 € | 190 | |
04.03. 20:49:21.682 | 54,40 € | 30 | |
02.03. 16:28:24.657 | 52,45 € | 488 | |
23.02. 15:56:45.957 | 49,54 € | 17 | |
08.02. 12:26:30.832 | 45,56 € | 36 | |
31.01. 17:35:32.572 | 47,66 € | 4 | |
13.01. 15:37:04.345 | 50,85 € | 200 | |
12.01. 09:40:47.285 | 50,00 € | 100 | |
06.01. 15:46:24.318 | 50,25 € | 200 | |
28.12. 20:54:25.738 | 48,14 € | 200 | |
10.12. 16:19:04.414 | 45,22 € | 220 | |
30.11. 15:12:50.548 | 42,94 € | 50 | |
25.11. 19:42:46.657 | 47,04 € | 66 | |
22.11. 09:00:36.642 | 47,62 € | 9 | |
19.11. 16:57:21.541 | 47,64 € | 5 | |
15.11. 13:10:37.888 | 50,20 € | 42 | |
12.11. 12:17:57.810 | 49,92 € | 50 | |
01.11. 10:23:36.856 | 46,64 € | 5 | |
25.10. 22:23:19.743 | 47,46 € | 16 | |
21.10. 10:58:21.271 | 45,62 € | 262 | |
04.10. 20:49:54.162 | 47,38 € | 4 | |
29.09. 12:57:30.321 | 48,92 € | 3 | |
29.09. 12:54:01.966 | 48,94 € | 3 | |
29.09. 11:01:58.193 | 49,70 € | 50 | |
24.09. 13:25:14.404 | 46,10 € | 17 | |
14.09. 15:18:16.752 | 46,34 € | 25 | |
07.09. 16:03:58.578 | 46,22 € | 25 | |
02.09. 22:01:02.585 | 45,98 € | 30 | |
01.09. 16:50:54.197 | 47,54 € | 20 | |
24.08. 09:28:07.795 | 49,70 € | 190 | |
16.08. 22:27:26.233 | 51,35 € | 25 | |
12.08. 08:05:40.825 | 53,55 € | 120 | |
06.08. 09:53:20.668 | 49,86 € | 24 | |
05.08. 11:44:32.443 | 50,35 € | 60 | |
26.07. 11:38:22.460 | 51,30 € | 50 | |
22.07. 15:14:36.954 | 51,85 € | 40 | |
19.07. 15:31:22.636 | 49,60 € | 120 | |
14.07. 19:45:46.325 | 51,15 € | 2 | |
12.07. 21:32:42.761 | 52,40 € | 17 | |
07.07. 14:33:36.446 | 50,50 € | 30 | |
05.07. 17:08:18.920 | 52,15 € | 20 | |
05.07. 17:01:33.770 | 52,15 € | 20 | |
28.06. 19:33:44.006 | 49,84 € | 45 | |
21.06. 18:26:48.662 | 49,10 € | 25 | |
18.06. 16:28:37.392 | 48,54 € | 55 | |
14.06. 17:13:41.399 | 52,00 € | 20 | |
26.05. 11:29:19.486 | 51,70 € | 25 | |
21.05. 18:55:23.825 | 53,10 € | 50 | |
21.05. 18:33:44.580 | 53,25 € | 10 | |
18.05. 12:02:32.504 | 57,45 € | 25 | |
13.05. 20:53:54.588 | 56,30 € | 7 | |
11.05. 10:33:25.261 | 56,10 € | 14 | |
11.05. 09:50:14.030 | 56,20 € | 75 | |
10.05. 11:05:38.496 | 58,20 € | 25 | |
08.05. 10:27:47.744 | 57,90 € | 80 | |
30.04. 13:16:02.475 | 54,75 € | 100 | |
29.04. 14:18:59.539 | 55,25 € | 15 | |
27.04. 14:04:40.764 | 55,60 € | 10 | |
27.04. 08:57:58.272 | 55,55 € | 92 | |
21.04. 16:44:03.986 | 54,05 € | 10 | |
21.04. 09:09:08.253 | 53,70 € | 100 | |
19.04. 17:09:59.810 | 54,30 € | 20 | |
16.04. 09:19:22.600 | 55,55 € | 15 | |
12.04. 12:15:26.871 | 55,45 € | 50 | |
09.04. 16:43:09.923 | 55,55 € | 400 | |
09.04. 09:17:22.543 | 56,05 € | 7 | |
08.04. 15:29:30.216 | 57,35 € | 100 | |
07.04. 14:03:59.288 | 59,05 € | 10 | |
07.04. 12:37:39.158 | 59,05 € | 50 | |
30.03. 12:35:02.190 | 58,50 € | 53 | |
29.03. 16:14:14.817 | 59,00 € | 50 | |
29.03. 15:32:02.320 | 58,00 € | 70 | |
29.03. 14:08:46.838 | 59,50 € | 200 | |
29.03. 13:39:26.139 | 59,50 € | 188 | |
24.03. 13:20:37.944 | 52,00 € | 5 | |
24.03. 09:50:10.987 | 54,00 € | 12 | |
23.03. 19:58:22.043 | 54,50 € | 45 | |
22.03. 18:27:15.519 | 57,00 € | 100 | |
19.03. 19:42:41.761 | 58,00 € | 15 | |
16.03. 21:17:18.422 | 59,00 € | 12 | |
16.03. 10:39:52.018 | 60,50 € | 25 | |
12.03. 17:58:59.158 | 61,00 € | 12 | |
10.03. 10:22:37.815 | 60,50 € | 43 | |
09.03. 21:36:08.700 | 59,50 € | 180 | |
09.03. 18:37:09.648 | 59,50 € | 17 | |
09.03. 13:39:40.507 | 61,00 € | 50 | |
09.03. 13:13:36.974 | 61,00 € | 100 | |
09.03. 10:52:25.809 | 61,00 € | 165 | |
05.03. 13:09:47.138 | 57,00 € | 50 | |
05.03. 10:17:53.265 | 54,00 € | 10 | |
04.03. 22:03:47.199 | 51,00 € | 25 | |
02.03. 17:40:13.491 | 56,50 € | 20 | |
02.03. 13:36:38.933 | 58,50 € | 50 | |
26.02. 15:40:24.864 | 54,00 € | 22 | |
25.02. 22:07:35.911 | 53,50 € | 12 | |
24.02. 15:42:24.851 | 56,50 € | 454 | |
23.02. 18:30:41.293 | 55,00 € | 30 | |
23.02. 15:37:16.709 | 54,00 € | 30 | |
23.02. 13:11:25.821 | 53,00 € | 14 | |
23.02. 12:59:50.035 | 53,00 € | 75 | |
23.02. 12:58:24.679 | 53,00 € | 75 | |
23.02. 12:54:23.325 | 55,50 € | 20 | |
23.02. 10:18:44.031 | 55,00 € | 8 | |
22.02. 15:45:31.663 | 52,50 € | 115 | |
22.02. 13:13:12.234 | 53,50 € | 250 | |
22.02. 13:13:03.195 | 53,50 € | 250 | |
22.02. 09:35:15.017 | 52,00 € | 100 | |
22.02. 08:07:32.335 | 53,00 € | 20 | |
19.02. 21:06:16.816 | 52,00 € | 18 | |
19.02. 20:00:30.355 | 52,50 € | 50 | |
19.02. 18:40:03.916 | 52,00 € | 4 | |
19.02. 18:18:11.699 | 52,00 € | 50 | |
19.02. 18:07:41.736 | 52,00 € | 20 | |
19.02. 17:42:16.210 | 51,50 € | 100 | |
19.02. 10:55:10.626 | 48,80 € | 41 | |
19.02. 10:53:05.947 | 49,00 € | 32 | |
19.02. 08:51:43.096 | 48,80 € | 120 | |
18.02. 18:51:40.384 | 48,20 € | 18 | |
15.02. 10:15:47.543 | 49,40 € | 12 | |
12.02. 09:02:53.847 | 49,00 € | 4 | |
11.02. 08:56:08.553 | 49,80 € | 8 | |
10.02. 19:41:55.563 | 50,00 € | 60 | |
08.02. 21:57:38.214 | 49,20 € | 20 | |
08.02. 18:13:38.079 | 48,20 € | 14 | |
05.02. 16:36:05.710 | 47,40 € | 20 | |
05.02. 14:31:11.198 | 49,60 € | 20 | |
05.02. 12:26:21.506 | 49,40 € | 10 | |
05.02. 12:08:42.996 | 48,00 € | 30 | |
05.02. 11:45:26.993 | 49,20 € | 30 | |
05.02. 11:35:32.743 | 49,20 € | 150 | |
05.02. 10:35:30.976 | 48,40 € | 103 | |
28.01. 09:13:28.909 | 44,40 € | 5 | |
25.01. 11:59:59.017 | 45,60 € | 22 | |
21.01. 19:03:54.485 | 44,20 € | 50 | |
13.01. 15:53:12.535 | 46,00 € | 70 | |
10.01. 17:43:31.381 | 46,00 € | 23 | |
08.01. 15:31:00.157 | 46,80 € | 60 | |
06.01. 17:59:20.129 | 47,20 € | 18 | |
23.12. 14:20:48.533 | 40,60 € | 10 | |
21.12. 16:12:15.842 | 40,80 € | 86 | |
18.12. 21:46:43.615 | 40,40 € | 30 | |
10.12. 10:41:37.404 | 43,80 € | 100 | |
08.12. 11:56:06.258 | 43,80 € | 8 | |
27.11. 16:43:21.134 | 44,60 € | 50 | |
18.11. 15:42:51.995 | 45,60 € | 4.500 | |
09.11. 08:19:38.434 | 42,60 € | 100 | |
03.11. 19:33:26.055 | 43,60 € | 35 | |
30.10. 15:22:35.371 | 42,80 € | 50 | |
29.10. 14:31:30.178 | 40,20 € | 50 | |
29.10. 13:01:49.089 | 39,80 € | 100 | |
29.10. 13:01:02.080 | 39,80 € | 100 | |
26.10. 16:35:12.216 | 42,00 € | 100 | |
21.10. 15:37:46.884 | 42,20 € | 500 | |
21.10. 13:30:34.908 | 42,20 € | 500 | |
16.10. 14:47:08.096 | 41,80 € | 40 | |
14.10. 14:05:56.531 | 39,80 € | 150 | |
14.10. 12:33:29.800 | 39,80 € | 150 | |
14.10. 12:14:04.427 | 39,80 € | 4 | |
09.10. 08:22:32.905 | 40,80 € | 2 | |
08.10. 12:40:36.695 | 39,60 € | 20 | |
06.10. 13:16:04.262 | 38,40 € | 20 | |
05.10. 16:00:04.074 | 38,00 € | 50 | |
05.10. 13:15:07.141 | 37,60 € | 2 | |
02.10. 16:05:39.811 | 36,60 € | 50 | |
02.10. 14:01:24.316 | 35,60 € | 55 | |
30.09. 17:04:13.404 | 35,60 € | 165 | |
30.09. 14:59:16.772 | 35,00 € | 250 | |
30.09. 09:58:04.404 | 35,00 € | 2 | |
28.09. 17:35:58.245 | 35,40 € | 20 | |
28.09. 16:52:50.030 | 35,00 € | 50 | |
28.09. 09:39:09.928 | 34,40 € | 1 | |
28.09. 09:38:08.906 | 34,40 € | 1 | |
28.09. 09:15:54.301 | 34,20 € | 30 | |
25.09. 16:52:32.037 | 33,40 € | 50 | |
24.09. 14:34:06.251 | 32,40 € | 3 | |
23.09. 16:51:11.902 | 34,40 € | 100 | |
23.09. 16:11:24.401 | 33,80 € | 160 | |
23.09. 15:37:50.155 | 34,00 € | 74 | |
23.09. 15:29:18.327 | 32,60 € | 74 | |
23.09. 15:20:17.248 | 33,00 € | 60 | |
23.09. 13:32:22.713 | 32,80 € | 100 | |
23.09. 13:00:15.426 | 32,60 € | 160 | |
23.09. 12:56:37.736 | 32,60 € | 60 | |
21.09. 16:45:08.132 | 31,00 € | 38 | |
21.09. 10:13:21.075 | 32,80 € | 25 | |
21.09. 09:33:55.562 | 33,00 € | 50 | |
16.09. 22:46:54.932 | 33,40 € | 50 | |
14.09. 16:45:39.722 | 31,80 € | 100 | |
14.09. 16:36:06.892 | 31,80 € | 70 | |
14.09. 15:23:21.378 | 31,60 € | 60 | |
14.09. 14:18:58.670 | 31,60 € | 25 | |
11.09. 17:15:32.615 | 32,60 € | 100 | |
11.09. 13:33:51.944 | 33,00 € | 14 | |
01.09. 10:18:12.618 | 34,60 € | 200 | |
27.08. 14:18:35.514 | 36,00 € | 50 | |
20.08. 19:23:01.572 | 35,80 € | 86 | |
20.08. 10:17:21.867 | 36,00 € | 165 | |
17.08. 15:40:33.461 | 37,20 € | 1 | |
17.08. 12:57:40.851 | 36,80 € | 13 | |
14.08. 16:05:33.341 | 36,60 € | 55 | |
13.08. 17:23:17.861 | 36,80 € | 13 | |
13.08. 11:36:21.815 | 37,00 € | 315 | |
13.08. 09:58:14.824 | 36,80 € | 100 | |
13.08. 09:39:04.593 | 37,40 € | 1 | |
11.08. 16:05:24.391 | 37,60 € | 100 | |
11.08. 16:03:02.120 | 37,60 € | 50 | |
10.08. 22:51:48.989 | 37,20 € | 15 | |
10.08. 18:39:27.266 | 36,20 € | 50 | |
10.08. 17:24:48.833 | 36,40 € | 2 | |
10.08. 16:41:58.055 | 36,20 € | 52 | |
10.08. 13:16:05.654 | 34,60 € | 1 | |
06.08. 10:38:08.283 | 33,40 € | 50 | |
05.08. 18:20:23.590 | 33,20 € | 80 | |
05.08. 14:27:21.741 | 33,20 € | 30 | |
03.08. 15:38:03.871 | 32,20 € | 80 | |
03.08. 13:46:53.830 | 32,20 € | 30 | |
02.08. 17:53:27.138 | 32,00 € | 1 | |
31.07. 10:51:41.173 | 32,00 € | 100 | |
30.07. 09:22:47.304 | 32,40 € | 3 | |
29.07. 21:39:01.848 | 32,40 € | 41 | |
27.07. 10:56:25.518 | 32,00 € | 148 | |
24.07. 20:19:09.913 | 32,20 € | 100 | |
24.07. 15:45:55.285 | 31,80 € | 4 | |
24.07. 07:53:31.178 | 31,60 € | 170 | |
23.07. 20:16:42.150 | 32,20 € | 16 | |
23.07. 15:54:17.152 | 32,80 € | 4 | |
21.07. 18:19:49.696 | 32,80 € | 31 | |
21.07. 09:49:51.155 | 32,20 € | 35 | |
21.07. 09:25:37.139 | 32,20 € | 40 | |
20.07. 08:27:14.093 | 31,20 € | 17 | |
17.07. 16:16:19.150 | 32,60 € | 150 | |
17.07. 14:32:31.408 | 32,60 € | 5 | |
16.07. 16:06:26.181 | 32,40 € | 15 | |
15.07. 20:00:02.737 | 32,60 € | 41 | |
14.07. 17:26:50.566 | 32,60 € | 1 | |
14.07. 09:01:12.080 | 31,40 € | 50 | |
13.07. 15:35:05.097 | 32,40 € | 100 | |
13.07. 08:00:08.582 | 32,80 € | 3 | |
10.07. 16:02:28.720 | 31,40 € | 100 | |
10.07. 14:47:58.232 | 30,60 € | 10 | |
10.07. 13:01:37.862 | 32,00 € | 4 | |
10.07. 12:44:51.555 | 32,00 € | 30 | |
08.07. 17:31:29.941 | 29,80 € | 3 | |
08.07. 12:28:25.412 | 29,40 € | 167 | |
07.07. 16:48:41.758 | 29,60 € | 30 | |
06.07. 08:37:52.032 | 31,80 € | 70 | |
03.07. 14:32:14.031 | 32,00 € | 40 | |
02.07. 16:45:43.995 | 32,60 € | 19 | |
02.07. 13:31:11.695 | 32,20 € | 50 | |
02.07. 10:37:38.851 | 32,20 € | 80 | |
02.07. 10:37:38.823 | 32,20 € | 60 | |
01.07. 19:25:35.362 | 32,00 € | 16 | |
01.07. 17:10:28.348 | 32,20 € | 55 | |
30.06. 09:07:33.012 | 33,40 € | 100 | |
29.06. 17:40:10.452 | 32,80 € | 50 | |
29.06. 15:45:51.572 | 32,00 € | 170 | |
29.06. 15:29:26.324 | 30,60 € | 100 | |
29.06. 11:18:41.366 | 30,60 € | 165 | |
26.06. 10:46:27.798 | 32,40 € | 100 | |
23.06. 14:20:57.594 | 31,40 € | 35 | |
23.06. 12:40:54.409 | 31,20 € | 66 | |
23.06. 11:08:58.220 | 31,20 € | 40 | |
19.06. 14:59:05.093 | 32,60 € | 300 | |
19.06. 14:58:29.116 | 32,60 € | 300 | |
18.06. 20:04:53.622 | 31,40 € | 5 | |
18.06. 17:37:34.548 | 31,40 € | 19 | |
18.06. 13:24:39.536 | 32,20 € | 100 | |
18.06. 11:21:22.777 | 31,80 € | 40 | |
17.06. 15:29:54.903 | 32,20 € | 100 | |
17.06. 13:45:52.231 | 32,40 € | 40 | |
17.06. 11:28:52.863 | 32,40 € | 38 | |
16.06. 19:05:07.343 | 31,80 € | 150 | |
16.06. 18:04:17.527 | 31,40 € | 50 | |
16.06. 16:13:36.639 | 31,60 € | 10 | |
16.06. 12:04:06.485 | 31,00 € | 50 | |
16.06. 10:00:42.909 | 31,00 € | 165 | |
16.06. 09:30:24.127 | 30,80 € | 20 | |
15.06. 17:19:03.387 | 29,40 € | 85 | |
15.06. 16:20:36.510 | 29,00 € | 100 | |
15.06. 15:00:56.111 | 30,80 € | 30 | |
15.06. 12:49:18.015 | 32,20 € | 100 | |
15.06. 09:56:38.477 | 30,80 € | 50 | |
12.06. 22:27:01.283 | 29,80 € | 40 | |
12.06. 16:07:36.520 | 30,00 € | 14 | |
12.06. 15:54:47.834 | 29,80 € | 20 | |
12.06. 15:29:21.459 | 30,00 € | 52 | |
12.06. 13:22:02.931 | 29,40 € | 100 | |
12.06. 13:21:00.187 | 30,80 € | 20 | |
12.06. 10:57:15.863 | 29,80 € | 40 | |
12.06. 10:54:14.643 | 29,60 € | 4 | |
12.06. 08:58:59.438 | 29,20 € | 25 | |
11.06. 17:58:05.705 | 28,20 € | 180 | |
11.06. 17:55:39.667 | 28,20 € | 100 | |
11.06. 17:16:03.724 | 28,60 € | 100 | |
11.06. 16:11:41.477 | 29,60 € | 5 | |
11.06. 16:06:02.025 | 29,40 € | 20 | |
11.06. 15:44:48.061 | 30,20 € | 10 | |
11.06. 13:08:04.679 | 32,40 € | 16 | |
11.06. 12:09:38.102 | 31,60 € | 35 | |
11.06. 10:39:26.616 | 31,60 € | 9 | |
11.06. 10:13:15.214 | 31,20 € | 40 | |
11.06. 09:13:17.441 | 31,60 € | 50 | |
10.06. 21:09:43.348 | 32,40 € | 4 | |
10.06. 20:46:46.059 | 31,60 € | 50 | |
10.06. 18:07:31.697 | 33,00 € | 100 | |
10.06. 18:06:38.362 | 33,00 € | 50 | |
10.06. 17:46:15.238 | 32,80 € | 220 | |
10.06. 17:20:35.039 | 33,20 € | 50 | |
10.06. 16:20:15.376 | 33,20 € | 250 | |
10.06. 15:33:14.641 | 35,80 € | 100 | |
10.06. 15:18:21.558 | 37,20 € | 149 | |
10.06. 14:28:01.064 | 37,40 € | 200 | |
10.06. 13:19:28.440 | 37,20 € | 35 | |
10.06. 10:15:12.571 | 37,20 € | 50 | |
10.06. 09:48:38.980 | 37,40 € | 60 | |
10.06. 08:02:19.112 | 36,60 € | 100 | |
10.06. 08:01:39.291 | 37,00 € | 100 | |
10.06. 07:54:02.630 | 36,20 € | 30 | |
09.06. 22:33:36.715 | 36,60 € | 60 | |
09.06. 21:44:42.420 | 36,20 € | 100 | |
09.06. 11:02:58.707 | 34,20 € | 35 | |
09.06. 09:33:51.303 | 34,60 € | 39 | |
09.06. 09:18:54.232 | 34,60 € | 200 | |
09.06. 09:05:32.536 | 34,60 € | 115 | |
03.06. 17:53:05.716 | 29,40 € | 55 | |
03.06. 17:34:25.854 | 29,40 € | 500 | |
03.06. 17:12:50.634 | 29,20 € | 100 | |
17.04. 15:31:11.803 | 21,80 € | 150 | |
17.04. 08:13:24.551 | 21,40 € | 150 | |
14.04. 19:56:26.410 | 23,80 € | 24 | |
30.03. 10:19:21.336 | 21,80 € | 22 | |
27.03. 10:13:11.928 | 23,00 € | 20 | |
25.03. 11:12:38.157 | 20,80 € | 100 | |
25.03. 11:09:29.469 | 20,80 € | 100 | |
25.03. 10:03:04.064 | 20,80 € | 200 | |
24.03. 14:34:35.441 | 20,40 € | 500 | |
24.03. 13:15:42.041 | 19,50 € | 250 | |
24.03. 11:58:07.926 | 19,50 € | 250 | |
24.03. 11:53:40.641 | 19,40 € | 250 | |
18.03. 17:34:15.264 | 18,90 € | 52 | |
10.03. 12:09:59.081 | 24,80 € | 200 | |
04.03. 10:10:30.365 | 28,40 € | 4 | |
02.03. 15:37:34.252 | 28,40 € | 34 | |
29.01. 16:36:40.655 | 34,20 € | 50 | |
23.01. 15:35:13.833 | 35,00 € | 50 | |
23.12. 18:23:27.670 | 38,60 € | 26 | |
17.12. 15:46:16.018 | 39,00 € | 50 | |
17.12. 15:38:48.657 | 39,00 € | 50 | |
17.12. 15:32:08.928 | 37,80 € | 150 | |
17.12. 14:21:04.371 | 36,00 € | 150 | |
28.10. 10:55:28.453 | 32,40 € | 82 | |
15.10. 09:00:35.139 | 32,00 € | 40 | |
27.06. 11:08:23.234 | 33,625 € | 250 | |
26.04. 16:55:10.839 | 35,432 € | 200 | |
22.03. 17:30:22.412 | 30,30 € | 50 | |
22.01. 15:30:16.992 | 30,769 € | 200 | |
02.01. 07:30:02.778 | 30,262 € | 100 | |
24.09. 19:30:55.868 | 38,902 € | 100 | |
21.06. 17:44:51.205 | 41,353 € | 130 | |
21.06. 11:01:03.668 | 41,855 € | 25 | |
01.06. 15:35:45.431 | 41,559 € | 60 | |
23.05. 10:05:43.543 | 40,849 € | 150 | |
17.05. 15:50:05.614 | 40,264 € | 20 | |
17.05. 15:34:16.162 | 40,018 € | 50 | |
05.04. 17:56:36.090 | 34,345 € | 30 | |
23.03. 17:08:36.443 | 33,601 € | 25 | |
23.03. 10:55:53.271 | 33,519 € | 48 | |
20.03. 18:49:13.721 | 35,30 € | 25 | |
16.02. 20:26:26.425 | 37,783 € | 100 | |
13.02. 21:07:37.155 | 36,411 € | 27 | |
31.01. 16:43:32.384 | 37,168 € | 130 | |
31.01. 07:40:26.129 | 38,428 € | 25 | |
30.01. 16:04:11.896 | 38,595 € | 23 | |
24.01. 10:22:23.981 | 39,004 € | 40 | |
23.01. 16:10:45.560 | 38,50 € | 50 | |
19.01. 17:24:53.734 | 39,121 € | 25 | |
18.01. 16:20:19.256 | 39,726 € | 25 | |
18.01. 13:31:48.669 | 39,178 € | 30 | |
12.01. 16:22:22.206 | 39,494 € | 150 | |
03.01. 09:34:58.240 | 38,20 € | 150 | |
28.12. 16:55:30.750 | 37,607 € | 130 | |
21.12. 15:57:09.190 | 37,513 € | 150 | |
20.12. 18:04:28.783 | 37,281 € | 48 | |
20.12. 15:19:26.332 | 37,934 € | 23 | |
15.12. 10:52:01.590 | 35,634 € | 56 | |
01.12. 11:08:20.399 | 35,436 € | 26 | |
28.11. 09:34:43.205 | 33,843 € | 50 | |
24.11. 10:45:46.683 | 34,298 € | 70 | |
14.11. 18:30:05.482 | 34,479 € | 75 | |
14.11. 14:39:37.436 | 35,85 € | 30 | |
17.10. 17:44:42.769 | 37,732 € | 125 | |
12.10. 10:21:42.424 | 36,309 € | 50 | |
09.10. 18:21:40.477 | 36,694 € | 70 | |
03.10. 21:45:28.297 | 38,929 € | 25 | |
03.10. 20:13:50.212 | 38,00 € | 20 | |
02.10. 19:51:35.856 | 39,198 € | 114 | |
29.09. 15:32:08.272 | 38,373 € | 25 | |
27.09. 16:42:42.983 | 38,898 € | 55 | |
14.09. 11:22:42.950 | 42,354 € | 25 | |
07.09. 10:31:09.506 | 41,574 € | 47 | |
06.09. 16:50:33.360 | 42,081 € | 47 | |
04.09. 17:10:04.698 | 42,398 € | 450 | |
04.09. 16:52:46.143 | 42,596 € | 500 | |
25.08. 15:54:29.374 | 42,143 € | 5 | |
24.08. 15:04:26.638 | 42,492 € | 20 | |
15.08. 14:13:02.344 | 42,847 € | 14 | |
11.08. 15:14:22.462 | 43,123 € | 5 | |
10.08. 10:40:03.983 | 42,958 € | 100 | |
08.08. 17:37:36.427 | 44,122 € | 114 | |
08.08. 15:19:36.192 | 43,665 € | 20 | |
21.07. 13:24:53.220 | 45,376 € | 175 | |
20.07. 16:28:59.249 | 45,369 € | 40 | |
19.07. 18:48:21.836 | 45,897 € | 100 | |
19.07. 15:47:26.946 | 45,70 € | 30 | |
19.07. 14:04:36.106 | 45,741 € | 80 | |
18.04. 10:59:33.815 | 38,528 € | 22 | |
07.04. 10:24:01.903 | 40,237 € | 60 | |
06.04. 19:25:45.031 | 40,699 € | 20 | |
30.03. 17:17:35.441 | 42,73 € | 20 | |
28.03. 19:48:37.788 | 46,609 € | 20 | |
23.03. 12:16:38.039 | 47,228 € | 20 | |
17.03. 14:14:49.593 | 48,169 € | 45 | |
23.02. 17:42:25.802 | 45,997 € | 55 | |
15.02. 18:40:04.433 | 46,953 € | 100 | |
15.02. 16:12:55.608 | 46,984 € | 150 | |
02.02. 20:49:25.345 | 44,717 € | 45 | |
30.01. 16:49:56.415 | 43,902 € | 50 | |
27.01. 15:45:05.523 | 44,775 € | 100 | |
26.01. 16:23:01.506 | 45,517 € | 50 | |
23.01. 16:33:11.984 | 44,14 € | 22 | |
23.01. 11:07:32.758 | 44,592 € | 20 | |
23.01. 10:52:21.024 | 44,637 € | 100 | |
23.01. 09:47:58.767 | 44,836 € | 55 | |
20.01. 18:19:40.969 | 44,529 € | 60 | |
20.01. 16:13:46.429 | 44,524 € | 20 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.04. 22:57:00 | 133 | 53,35 € | 54,45 € | 133 |
19.04. 22:54:00 | 133 | 53,35 € | 54,45 € | 133 |
19.04. 22:51:00 | 133 | 53,35 € | 54,45 € | 133 |
19.04. 22:48:00 | 133 | 53,35 € | 54,45 € | 133 |
19.04. 22:45:00 | 133 | 53,35 € | 54,45 € | 133 |
19.04. 22:42:00 | 133 | 53,35 € | 54,45 € | 133 |
19.04. 22:39:00 | 133 | 53,35 € | 54,45 € | 133 |
19.04. 22:36:00 | 133 | 53,35 € | 54,45 € | 133 |
19.04. 22:33:00 | 133 | 53,35 € | 54,45 € | 133 |
Stammdaten
WKN | 870882 |
ISIN | US9818111026 |
Branche | Metallverarbeitung |
Herkunft | USA |
Aktienanzahl | 50,55 Mio. |
Marktkapitalisierung | 2,77 Mrd. |
Dividende je Aktie | 1,030 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 25,03 % |
Abstand 52W Hoch | 25,03 % |
Abstand 52W Tief | 28,93 % |
Vola 30 Tage | 14,59 % |
Vola 250 Tage | 42,28 % |
KGV | 4,80 (2021) |
KCV | 4,85 (2020) |
Gewinn je Aktie | 13,730 (2021) |
Cashflow/Aktie | 6,160 (2020) |
Dividende je Aktie | 1,030 USD (2021) |
Dividendenausschüttung in Mio. | 52,991 USD (2021) |
Performance
1 Woche | 54,850 | -2,005 | |
1 Monat | 57,875 | -7,127 | |
6 Monate | 56,675 | -5,161 | |
Lfd. Jahr | 51,825 | +3,714 | |
1 Jahr | 56,675 | -5,161 | |
3 Jahre | 55,125 | -2,494 | |
5 Jahre | 36,014 | +49,248 |