Jetzt handeln
MKS INSTRUMENTS INC.
ISIN: US55306N1046 | WKN: 920343
105,0500 €
+2,0500 +1,99 %
23.04. 22:43
Status: closed
Geld
104,2000 €
Stück: 84
Brief
105,9000 €
Stück: 84
Zeit | Kurs | Volumen | |
---|---|---|---|
15.04. 14:56:42.563 | 116,50 € | 150 | |
25.03. 11:18:42.174 | 116,65 € | 100 | |
10.03. 17:34:26.862 | 116,10 € | 6 | |
06.03. 13:21:25.403 | 115,20 € | 18 | |
22.02. 10:42:06.831 | 111,70 € | 13 | |
19.02. 12:50:34.932 | 115,60 € | 25 | |
18.02. 17:43:11.016 | 114,85 € | 2 | |
15.02. 14:40:00.053 | 114,10 € | 100 | |
15.02. 14:36:45.873 | 114,05 € | 100 | |
15.02. 13:08:23.362 | 114,25 € | 100 | |
15.02. 13:07:27.739 | 114,20 € | 100 | |
11.02. 18:15:06.803 | 112,40 € | 5 | |
11.02. 17:34:13.269 | 112,40 € | 2 | |
10.02. 11:04:05.145 | 110,65 € | 3 | |
08.02. 12:36:55.589 | 95,00 € | 70 | |
08.02. 12:16:13.003 | 94,98 € | 60 | |
08.02. 12:15:02.156 | 94,98 € | 75 | |
08.02. 12:13:34.734 | 94,98 € | 75 | |
08.02. 12:12:37.511 | 94,98 € | 50 | |
08.02. 12:10:45.384 | 94,98 € | 50 | |
08.02. 12:09:15.037 | 94,98 € | 44 | |
08.02. 11:59:22.586 | 94,98 € | 75 | |
08.02. 11:58:58.258 | 94,98 € | 45 | |
08.02. 11:55:04.881 | 94,98 € | 50 | |
08.02. 11:53:44.048 | 94,98 € | 50 | |
08.02. 11:50:17.272 | 94,98 € | 60 | |
08.02. 11:30:28.670 | 94,98 € | 50 | |
08.02. 11:30:00.362 | 94,98 € | 70 | |
08.02. 11:29:54.589 | 94,98 € | 45 | |
08.02. 11:28:50.895 | 94,98 € | 45 | |
08.02. 11:25:44.530 | 94,98 € | 50 | |
08.02. 11:25:11.457 | 94,98 € | 45 | |
08.02. 11:23:40.205 | 94,98 € | 50 | |
08.02. 11:22:05.311 | 94,98 € | 50 | |
08.02. 11:18:31.887 | 94,98 € | 70 | |
08.02. 11:17:59.893 | 94,98 € | 60 | |
08.02. 11:15:48.966 | 94,98 € | 60 | |
08.02. 10:06:49.279 | 96,98 € | 78 | |
08.02. 08:37:40.509 | 99,90 € | 70 | |
08.02. 07:49:54.062 | 99,92 € | 50 | |
07.02. 21:58:25.399 | 100,40 € | 12 | |
26.01. 10:38:27.035 | 103,75 € | 25 | |
26.01. 10:24:39.386 | 103,75 € | 72 | |
28.12. 21:04:13.697 | 94,70 € | 2 | |
27.12. 22:02:45.789 | 94,44 € | 2 | |
10.11. 20:23:00.698 | 66,28 € | 5 | |
01.11. 12:56:26.156 | 62,28 € | 5 | |
21.09. 21:54:43.030 | 79,98 € | 26 | |
02.08. 10:19:01.745 | 96,40 € | 200 | |
18.07. 18:20:11.679 | 95,38 € | 10 | |
30.05. 11:11:26.594 | 94,02 € | 120 | |
09.05. 19:16:34.555 | 75,28 € | 100 | |
08.05. 16:27:34.766 | 76,66 € | 100 | |
05.05. 20:14:06.490 | 80,70 € | 14 | |
04.05. 16:32:33.210 | 74,36 € | 14 | |
26.04. 12:20:28.897 | 73,24 € | 8 | |
24.04. 16:40:11.605 | 75,32 € | 56 | |
20.04. 21:27:22.769 | 75,34 € | 150 | |
13.04. 09:09:48.507 | 75,20 € | 5 | |
20.03. 10:48:11.778 | 81,32 € | 2 | |
15.03. 14:12:55.826 | 82,62 € | 25 | |
15.03. 14:12:36.826 | 82,60 € | 25 | |
15.03. 14:12:29.183 | 82,66 € | 25 | |
14.03. 20:57:45.771 | 82,62 € | 50 | |
08.03. 15:33:24.329 | 86,58 € | 214 | |
28.02. 21:36:00.632 | 92,20 € | 18 | |
23.02. 09:52:53.848 | 87,42 € | 125 | |
22.02. 12:40:17.149 | 86,00 € | 288 | |
17.02. 21:46:17.930 | 88,96 € | 33 | |
17.02. 13:42:43.592 | 91,72 € | 13 | |
14.02. 16:01:10.840 | 92,02 € | 3 | |
13.02. 16:01:20.535 | 92,24 € | 3 | |
06.02. 15:30:55.338 | 97,16 € | 20 | |
06.02. 15:30:55.312 | 97,16 € | 40 | |
04.02. 11:21:44.071 | 100,45 € | 95 | |
04.02. 10:50:17.820 | 100,45 € | 95 | |
31.01. 10:43:20.826 | 91,18 € | 22 | |
31.01. 09:55:08.404 | 91,32 € | 2 | |
31.01. 09:53:51.016 | 91,28 € | 5 | |
16.01. 13:40:25.480 | 92,52 € | 40 | |
20.12. 14:58:36.328 | 77,30 € | 15 | |
13.12. 16:09:00.334 | 84,68 € | 100 | |
08.12. 16:12:39.383 | 78,04 € | 7 | |
18.11. 20:37:14.059 | 71,90 € | 50 | |
15.11. 18:41:38.716 | 78,10 € | 39 | |
15.11. 14:11:51.421 | 75,66 € | 50 | |
10.11. 09:29:23.857 | 65,38 € | 100 | |
09.11. 17:15:13.354 | 64,98 € | 8 | |
08.11. 21:20:35.142 | 66,66 € | 100 | |
08.11. 16:52:22.047 | 68,84 € | 20 | |
04.11. 19:59:17.280 | 67,60 € | 10 | |
04.11. 13:38:29.483 | 70,98 € | 14 | |
04.11. 11:40:09.053 | 71,78 € | 20 | |
03.11. 19:44:45.640 | 71,96 € | 100 | |
26.10. 16:01:22.245 | 81,80 € | 20 | |
26.10. 13:05:44.474 | 80,42 € | 10 | |
25.10. 22:31:01.750 | 81,98 € | 20 | |
25.10. 16:36:57.086 | 81,84 € | 10 | |
14.10. 10:06:35.043 | 80,94 € | 20 | |
12.10. 08:02:28.168 | 82,14 € | 24 | |
11.10. 22:38:57.622 | 81,02 € | 22 | |
07.10. 10:09:40.599 | 89,36 € | 20 | |
04.10. 20:09:17.169 | 88,46 € | 4 | |
04.10. 18:40:48.066 | 88,68 € | 100 | |
04.10. 08:51:04.068 | 88,16 € | 20 | |
04.10. 08:48:47.392 | 87,84 € | 10 | |
30.09. 08:52:06.629 | 85,54 € | 10 | |
26.09. 12:37:53.840 | 87,28 € | 10 | |
23.09. 15:35:38.995 | 86,22 € | 39 | |
20.09. 15:33:00.553 | 88,86 € | 10 | |
14.09. 17:14:07.879 | 94,46 € | 110 | |
14.09. 17:12:22.746 | 94,60 € | 110 | |
14.09. 17:04:59.846 | 93,72 € | 110 | |
14.09. 13:54:04.936 | 93,98 € | 16 | |
12.09. 18:52:16.202 | 99,12 € | 88 | |
12.09. 18:43:00.947 | 98,84 € | 10 | |
08.09. 10:50:21.854 | 97,10 € | 7 | |
31.08. 16:41:20.582 | 98,26 € | 20 | |
31.08. 16:41:20.556 | 98,26 € | 40 | |
18.08. 15:41:07.689 | 109,65 € | 17 | |
18.08. 15:27:15.596 | 108,65 € | 17 | |
17.08. 16:09:21.804 | 109,30 € | 39 | |
17.08. 11:04:58.223 | 114,50 € | 21 | |
16.08. 18:51:20.098 | 115,35 € | 9 | |
12.08. 20:19:30.805 | 116,60 € | 18 | |
09.08. 17:42:35.512 | 108,10 € | 40 | |
09.08. 17:33:19.196 | 108,55 € | 40 | |
09.08. 15:30:12.571 | 112,70 € | 30 | |
09.08. 15:30:12.541 | 112,70 € | 40 | |
08.08. 16:19:58.157 | 117,45 € | 60 | |
28.07. 09:54:24.957 | 109,10 € | 125 | |
19.07. 19:13:31.544 | 103,25 € | 39 | |
08.07. 14:47:22.639 | 97,22 € | 6 | |
01.07. 22:57:12.761 | 93,14 € | 10 | |
30.06. 19:05:53.583 | 100,10 € | 10 | |
23.06. 10:17:37.095 | 96,16 € | 20 | |
16.06. 16:48:58.499 | 98,94 € | 30 | |
16.06. 16:48:58.456 | 98,94 € | 40 | |
16.05. 16:03:26.293 | 111,60 € | 2 | |
12.05. 21:04:16.658 | 107,70 € | 2 | |
05.05. 16:30:05.827 | 116,15 € | 14 | |
28.04. 19:15:48.404 | 110,75 € | 14 | |
20.04. 12:49:30.213 | 109,40 € | 2 | |
19.04. 20:11:43.907 | 109,50 € | 5 | |
19.04. 20:10:36.552 | 109,70 € | 7 | |
19.04. 16:47:19.447 | 108,80 € | 15 | |
13.04. 17:04:53.211 | 108,80 € | 15 | |
08.04. 19:54:33.999 | 113,00 € | 9 | |
07.04. 10:37:22.347 | 116,05 € | 16 | |
06.04. 17:35:48.356 | 117,70 € | 5 | |
06.04. 14:53:51.698 | 119,80 € | 8 | |
06.04. 11:46:20.469 | 120,50 € | 6 | |
05.04. 15:53:23.511 | 128,20 € | 80 | |
05.04. 15:52:30.129 | 128,00 € | 50 | |
01.04. 20:44:40.684 | 129,30 € | 8 | |
21.03. 18:20:16.670 | 138,00 € | 50 | |
14.03. 16:37:36.324 | 127,00 € | 8 | |
08.03. 13:15:58.852 | 129,00 € | 4 | |
07.03. 12:23:37.067 | 133,00 € | 26 | |
21.02. 21:37:48.969 | 129,00 € | 4 | |
16.02. 20:25:36.744 | 135,00 € | 20 | |
15.02. 13:05:11.541 | 131,00 € | 10 | |
14.02. 18:12:12.242 | 129,00 € | 8 | |
11.02. 21:57:42.469 | 128,00 € | 13 | |
11.02. 20:37:05.902 | 128,00 € | 6 | |
11.02. 10:12:47.889 | 131,00 € | 20 | |
11.02. 10:06:12.143 | 131,00 € | 8 | |
11.02. 10:00:56.254 | 131,00 € | 38 | |
07.02. 11:50:18.453 | 129,00 € | 30 | |
03.02. 20:31:04.730 | 132,00 € | 8 | |
03.02. 20:02:39.924 | 133,00 € | 15 | |
01.02. 17:08:41.266 | 138,00 € | 19 | |
27.01. 16:06:53.974 | 130,00 € | 9 | |
27.01. 15:35:17.810 | 132,00 € | 80 | |
27.01. 09:40:50.218 | 139,00 € | 100 | |
05.01. 21:03:42.722 | 155,00 € | 4 | |
03.01. 19:22:25.579 | 155,00 € | 15 | |
29.12. 12:45:59.284 | 155,00 € | 6 | |
23.12. 16:45:23.380 | 149,00 € | 8 | |
20.12. 10:33:46.944 | 137,00 € | 3 | |
17.12. 20:48:18.258 | 140,00 € | 11 | |
15.12. 21:24:07.442 | 144,00 € | 11 | |
15.12. 17:25:13.282 | 140,00 € | 7 | |
14.12. 17:33:43.630 | 142,00 € | 20 | |
13.12. 15:27:48.255 | 145,00 € | 130 | |
13.12. 12:52:35.324 | 145,00 € | 130 | |
01.12. 19:49:49.172 | 139,00 € | 15 | |
01.12. 15:18:47.471 | 136,00 € | 15 | |
30.11. 16:55:05.763 | 137,00 € | 7 | |
26.11. 19:01:02.503 | 136,00 € | 9 | |
26.11. 09:33:18.660 | 141,00 € | 15 | |
24.11. 16:29:47.616 | 141,00 € | 10 | |
23.11. 09:28:50.969 | 142,00 € | 6 | |
15.11. 16:03:13.043 | 148,00 € | 10 | |
11.11. 22:01:14.101 | 142,00 € | 5 | |
10.11. 21:02:56.260 | 137,00 € | 4 | |
08.11. 15:30:52.830 | 138,00 € | 103 | |
04.11. 14:21:34.744 | 133,00 € | 5 | |
28.10. 13:40:10.049 | 124,00 € | 6 | |
27.10. 10:58:44.745 | 123,00 € | 5 | |
18.10. 15:30:07.374 | 123,00 € | 5 | |
15.10. 17:22:25.994 | 126,00 € | 20 | |
15.10. 11:16:04.763 | 126,00 € | 4 | |
14.10. 19:54:57.811 | 126,00 € | 10 | |
05.10. 09:29:29.829 | 125,00 € | 7 | |
04.10. 21:18:19.899 | 126,00 € | 10 | |
04.10. 16:55:53.321 | 125,00 € | 10 | |
30.09. 17:31:56.920 | 132,00 € | 10 | |
30.09. 15:15:55.967 | 131,00 € | 4 | |
28.09. 18:33:53.174 | 130,00 € | 19 | |
22.09. 17:49:47.222 | 128,00 € | 6 | |
22.09. 12:31:13.176 | 128,00 € | 20 | |
22.09. 10:16:06.861 | 128,00 € | 6 | |
22.09. 09:45:57.996 | 127,00 € | 3 | |
13.09. 19:15:38.104 | 128,00 € | 23 | |
09.09. 16:17:45.387 | 125,00 € | 15 | |
09.09. 15:30:02.872 | 123,00 € | 15 | |
06.09. 08:00:42.106 | 126,00 € | 5 | |
03.09. 14:27:25.312 | 125,00 € | 15 | |
27.08. 21:21:29.000 | 128,00 € | 10 | |
26.08. 16:07:44.467 | 123,00 € | 17 | |
23.08. 20:27:40.708 | 123,00 € | 5 | |
23.08. 12:15:59.716 | 121,00 € | 17 | |
17.08. 08:49:40.893 | 125,00 € | 13 | |
16.08. 16:54:56.480 | 125,00 € | 5 | |
13.08. 14:32:06.853 | 125,00 € | 24 | |
10.08. 08:07:17.620 | 132,00 € | 20 | |
05.08. 18:18:23.059 | 132,00 € | 15 | |
04.08. 09:54:28.369 | 132,00 € | 75 | |
03.08. 16:08:55.807 | 130,00 € | 20 | |
02.08. 17:00:12.303 | 134,00 € | 9 | |
30.07. 21:11:39.364 | 133,00 € | 5 | |
30.07. 16:27:12.199 | 133,00 € | 6 | |
30.07. 15:57:00.905 | 134,00 € | 5 | |
29.07. 19:15:11.474 | 131,00 € | 4 | |
29.07. 14:33:00.628 | 132,00 € | 90 | |
29.07. 08:33:19.010 | 133,00 € | 90 | |
19.07. 21:41:58.251 | 131,00 € | 5 | |
09.07. 19:17:32.933 | 139,00 € | 500 | |
08.07. 12:52:38.437 | 137,00 € | 12 | |
29.06. 21:42:43.160 | 150,00 € | 4 | |
22.06. 20:17:07.414 | 141,00 € | 10 | |
21.06. 15:54:10.602 | 144,00 € | 5 | |
18.06. 21:10:09.223 | 141,00 € | 5 | |
03.06. 14:57:47.160 | 153,00 € | 20 | |
01.06. 10:32:17.418 | 157,00 € | 40 | |
28.05. 11:09:04.039 | 153,00 € | 20 | |
25.05. 11:55:46.610 | 152,00 € | 20 | |
21.05. 20:54:59.003 | 151,00 € | 4 | |
18.05. 15:44:01.102 | 146,00 € | 6 | |
14.05. 15:36:12.274 | 143,00 € | 7 | |
27.04. 16:11:22.565 | 153,00 € | 6 | |
22.04. 15:24:38.656 | 154,00 € | 12 | |
21.04. 16:49:53.278 | 151,00 € | 20 | |
19.04. 17:13:27.403 | 150,00 € | 10 | |
06.04. 12:54:00.706 | 167,00 € | 20 | |
01.04. 20:50:00.529 | 165,00 € | 10 | |
01.04. 20:06:15.723 | 164,00 € | 10 | |
01.04. 16:48:37.768 | 164,00 € | 10 | |
31.03. 15:48:57.186 | 159,00 € | 10 | |
24.03. 15:15:39.793 | 147,00 € | 3 | |
24.03. 15:06:38.618 | 147,00 € | 30 | |
18.03. 20:46:33.149 | 144,00 € | 10 | |
17.03. 19:09:36.362 | 151,00 € | 10 | |
08.03. 13:22:36.098 | 129,00 € | 11 | |
08.03. 09:17:22.756 | 126,00 € | 30 | |
03.03. 10:43:14.283 | 136,00 € | 40 | |
18.02. 14:48:28.493 | 134,00 € | 12 | |
17.02. 17:13:54.552 | 138,00 € | 50 | |
17.02. 16:21:14.837 | 138,00 € | 25 | |
17.02. 10:16:01.543 | 143,00 € | 7 | |
17.02. 07:31:26.639 | 139,00 € | 33 | |
17.02. 07:31:24.837 | 139,00 € | 34 | |
16.02. 15:59:58.833 | 140,00 € | 5 | |
15.02. 18:53:20.398 | 139,00 € | 23 | |
11.02. 17:09:30.730 | 129,00 € | 28 | |
10.02. 16:18:12.639 | 126,00 € | 25 | |
10.02. 14:25:58.966 | 123,00 € | 12 | |
09.02. 21:17:40.325 | 121,00 € | 100 | |
09.02. 13:09:46.906 | 124,00 € | 28 | |
08.02. 20:56:53.104 | 125,00 € | 5 | |
08.02. 15:16:23.336 | 135,00 € | 50 | |
21.01. 17:28:26.871 | 153,00 € | 7 | |
05.01. 18:39:52.842 | 124,00 € | 4 | |
28.12. 19:46:10.561 | 124,00 € | 4 | |
08.06. 11:18:51.238 | 102,00 € | 1 | |
29.04. 15:34:30.415 | 96,00 € | 100 | |
23.03. 17:46:35.706 | 72,00 € | 1 | |
23.03. 14:57:01.790 | 68,00 € | 12 | |
19.03. 20:58:27.320 | 68,50 € | 30 | |
13.03. 09:19:28.272 | 75,50 € | 50 | |
13.03. 07:32:58.999 | 70,50 € | 50 | |
27.02. 15:30:00.018 | 91,00 € | 1 | |
12.02. 19:10:03.467 | 108,00 € | 3 | |
07.02. 16:01:36.453 | 100,00 € | 5 | |
28.01. 22:41:11.300 | 106,00 € | 55 | |
28.01. 15:30:04.651 | 100,00 € | 19 | |
22.01. 19:54:51.965 | 106,00 € | 1 | |
22.01. 19:53:44.338 | 106,00 € | 2 | |
22.01. 18:27:17.054 | 106,00 € | 1 | |
21.01. 18:02:01.125 | 105,00 € | 19 | |
17.01. 09:35:12.243 | 105,00 € | 5 | |
10.01. 18:29:06.862 | 97,00 € | 20 | |
02.01. 16:36:25.267 | 99,00 € | 1 | |
12.12. 19:05:01.321 | 99,50 € | 10 | |
09.12. 18:07:26.520 | 95,00 € | 2 | |
29.11. 15:49:49.900 | 97,00 € | 25 | |
27.11. 13:52:09.448 | 97,50 € | 17 | |
25.11. 16:36:21.219 | 95,50 € | 1 | |
07.11. 15:48:04.074 | 104,00 € | 20 | |
31.10. 21:44:03.988 | 97,50 € | 11 | |
28.10. 14:45:17.237 | 102,00 € | 3 | |
24.10. 20:08:31.390 | 96,50 € | 22 | |
24.10. 18:05:41.115 | 96,00 € | 1 | |
24.10. 18:05:41.091 | 96,00 € | 2 | |
23.10. 17:13:21.894 | 84,50 € | 50 | |
04.10. 16:11:01.787 | 82,00 € | 14 | |
11.09. 17:49:37.574 | 84,55 € | 10 | |
11.09. 15:43:54.413 | 82,78 € | 80 | |
05.09. 11:55:58.726 | 73,95 € | 8 | |
16.08. 16:29:22.681 | 67,09 € | 19 | |
07.08. 14:08:23.891 | 65,34 € | 50 | |
06.08. 19:31:57.107 | 65,07 € | 50 | |
05.08. 15:30:07.937 | 69,60 € | 1 | |
25.07. 15:09:24.005 | 80,32 € | 4 | |
05.06. 17:23:23.149 | 63,64 € | 7 | |
20.05. 21:56:23.350 | 66,406 € | 30 | |
14.05. 16:24:53.749 | 72,109 € | 17 | |
14.05. 15:04:37.592 | 71,168 € | 1 | |
06.05. 18:11:44.509 | 79,473 € | 60 | |
06.05. 13:09:44.059 | 79,433 € | 42 | |
30.04. 13:14:42.858 | 86,22 € | 80 | |
30.04. 08:00:01.758 | 84,903 € | 55 | |
26.04. 16:19:24.050 | 88,661 € | 30 | |
16.04. 15:02:48.162 | 86,888 € | 1 | |
15.04. 16:03:29.156 | 87,675 € | 1 | |
08.04. 21:18:58.506 | 87,697 € | 100 | |
08.04. 18:00:58.570 | 87,337 € | 55 | |
20.02. 16:15:06.890 | 75,323 € | 3 | |
13.02. 19:18:30.444 | 74,523 € | 5 | |
01.02. 22:05:23.940 | 73,968 € | 3 | |
28.01. 15:10:41.656 | 67,735 € | 4 | |
09.01. 18:48:14.402 | 61,459 € | 9 | |
27.11. 18:47:54.294 | 67,04 € | 1 | |
27.11. 16:54:17.854 | 66,865 € | 15 | |
19.11. 20:10:58.815 | 61,758 € | 9 | |
12.11. 19:18:27.026 | 62,244 € | 120 | |
02.11. 14:31:50.806 | 69,446 € | 9 | |
17.10. 21:12:31.684 | 68,237 € | 15 | |
17.10. 17:24:59.231 | 67,733 € | 15 | |
12.10. 09:21:06.062 | 64,229 € | 1 | |
12.10. 09:20:45.383 | 64,219 € | 1 | |
12.10. 09:20:17.436 | 64,222 € | 1 | |
12.10. 09:19:26.871 | 64,226 € | 4 | |
12.10. 09:19:10.786 | 64,226 € | 4 | |
12.10. 09:18:54.227 | 64,239 € | 4 | |
10.10. 21:00:27.855 | 64,469 € | 7 | |
09.10. 16:08:02.259 | 65,994 € | 10 | |
09.10. 10:25:24.979 | 66,352 € | 1 | |
09.10. 10:23:49.537 | 66,355 € | 4 | |
09.10. 10:23:26.316 | 66,352 € | 4 | |
09.10. 10:23:00.222 | 66,352 € | 4 | |
09.10. 10:22:36.104 | 66,352 € | 2 | |
27.09. 14:55:05.754 | 67,532 € | 1 | |
27.09. 14:54:48.983 | 67,528 € | 1 | |
27.09. 14:54:25.606 | 67,532 € | 4 | |
27.09. 14:54:05.103 | 67,532 € | 4 | |
27.09. 14:53:41.088 | 67,535 € | 2 | |
27.09. 14:19:14.974 | 67,338 € | 1 | |
27.09. 14:18:45.359 | 67,342 € | 2 | |
27.09. 13:27:54.005 | 67,622 € | 10 | |
27.09. 12:25:06.885 | 67,615 € | 4 | |
03.09. 12:13:25.082 | 80,023 € | 60 | |
17.08. 16:56:13.169 | 76,376 € | 16 | |
14.08. 08:00:31.070 | 80,217 € | 1 | |
13.08. 20:11:26.624 | 80,55 € | 1 | |
26.07. 18:13:51.132 | 78,691 € | 1 | |
25.07. 16:37:16.313 | 76,522 € | 1 | |
06.07. 10:15:26.845 | 82,145 € | 4 | |
19.06. 16:39:06.380 | 86,355 € | 2 | |
11.06. 15:00:42.429 | 87,37 € | 5 | |
11.06. 15:00:24.136 | 87,37 € | 6 | |
08.06. 19:38:15.288 | 87,468 € | 70 | |
08.06. 16:01:42.414 | 89,066 € | 1 | |
08.06. 16:01:16.643 | 89,16 € | 1 | |
08.06. 16:00:54.481 | 89,182 € | 5 | |
07.06. 17:21:12.676 | 94,086 € | 1 | |
07.06. 17:20:52.951 | 94,082 € | 1 | |
07.06. 17:18:51.417 | 94,017 € | 1 | |
07.06. 17:18:34.336 | 94,014 € | 1 | |
07.06. 17:18:18.215 | 94,014 € | 1 | |
07.06. 17:17:57.108 | 94,02 € | 2 | |
07.06. 17:17:34.782 | 94,04 € | 4 | |
07.06. 17:17:11.526 | 94,057 € | 3 | |
07.06. 17:16:53.345 | 94,144 € | 2 | |
07.06. 17:16:37.234 | 94,079 € | 2 | |
23.05. 16:14:27.256 | 96,689 € | 10 | |
23.05. 09:36:57.882 | 94,695 € | 2 | |
10.05. 18:10:56.978 | 96,31 € | 10 | |
02.05. 11:07:27.317 | 89,00 € | 1 | |
02.05. 11:06:51.367 | 89,00 € | 1 | |
02.05. 11:06:33.342 | 89,00 € | 1 | |
25.04. 15:56:15.728 | 82,8599 € | 1.111 | |
25.04. 15:55:43.466 | 83,1776 € | 556 | |
25.04. 15:55:06.796 | 83,0803 € | 556 | |
25.04. 15:43:00.468 | 81,956 € | 112 | |
24.04. 18:00:33.119 | 86,335 € | 29 | |
24.04. 16:46:29.013 | 86,568 € | 17 | |
24.04. 16:05:02.675 | 87,9928 € | 1.119 | |
24.04. 16:04:12.540 | 87,9899 € | 1.119 | |
24.04. 15:45:55.956 | 88,068 € | 74 | |
16.04. 07:51:52.635 | 95,04 € | 15 | |
11.04. 17:01:29.695 | 93,979 € | 2 | |
11.04. 15:59:30.003 | 94,546 € | 2 | |
04.04. 19:45:29.385 | 89,737 € | 1 | |
04.04. 18:49:25.430 | 90,374 € | 4 | |
29.03. 11:48:05.592 | 89,9931 € | 1.781 | |
23.03. 21:00:06.110 | 93,005 € | 43 | |
19.03. 16:19:44.520 | 98,545 € | 2 | |
19.03. 12:00:14.607 | 99,825 € | 10 | |
16.03. 14:00:04.028 | 101,11 € | 3 | |
16.03. 13:59:40.869 | 101,11 € | 3 | |
14.03. 14:29:19.002 | 97,35 € | 10 | |
13.03. 21:07:01.652 | 98,767 € | 30 | |
13.03. 20:07:32.556 | 99,026 € | 60 | |
08.03. 21:33:55.715 | 97,327 € | 5 | |
08.03. 19:26:27.860 | 97,851 € | 35 | |
08.03. 18:43:45.724 | 98,097 € | 251 | |
08.03. 17:20:45.579 | 98,13 € | 251 | |
08.03. 15:49:09.275 | 97,168 € | 10 | |
08.03. 14:44:21.497 | 97,17 € | 3 | |
08.03. 14:43:28.583 | 97,085 € | 4 | |
07.03. 20:35:03.645 | 96,256 € | 33 | |
07.03. 10:25:51.632 | 92,895 € | 12 | |
05.03. 20:50:55.462 | 92,432 € | 1 | |
05.03. 20:50:12.897 | 92,476 € | 1 | |
05.03. 18:37:49.724 | 92,295 € | 6 | |
01.03. 15:46:20.259 | 90,704 € | 25 | |
27.02. 11:30:13.402 | 92,44 € | 15 | |
22.02. 15:34:09.249 | 90,444 € | 56 | |
21.02. 17:31:24.238 | 93,729 € | 40 | |
21.02. 14:11:16.234 | 93,92 € | 2 | |
20.02. 21:54:10.152 | 92,902 € | 100 | |
20.02. 21:14:12.851 | 92,746 € | 100 | |
20.02. 20:20:00.367 | 93,178 € | 35 | |
20.02. 17:45:33.243 | 94,225 € | 35 | |
20.02. 15:06:07.840 | 88,91 € | 3 | |
16.02. 18:25:44.371 | 89,443 € | 2 | |
16.02. 18:12:43.685 | 89,522 € | 5 | |
16.02. 11:06:57.586 | 89,525 € | 56 | |
12.02. 16:09:24.197 | 81,869 € | 2 | |
12.02. 13:34:52.819 | 83,85 € | 2 | |
09.02. 18:50:33.054 | 76,996 € | 10 | |
09.02. 15:48:31.750 | 80,038 € | 60 | |
09.02. 13:12:11.848 | 79,77 € | 40 | |
09.02. 12:14:39.168 | 80,26 € | 25 | |
07.02. 17:18:48.243 | 86,00 € | 60 | |
06.02. 21:56:56.571 | 87,252 € | 100 | |
06.02. 17:47:53.757 | 85,376 € | 37 | |
06.02. 08:53:58.107 | 79,715 € | 40 | |
06.02. 07:30:07.230 | 83,861 € | 20 | |
05.02. 21:26:12.429 | 84,678 € | 125 | |
05.02. 17:20:31.775 | 85,878 € | 2 | |
05.02. 16:34:05.787 | 86,782 € | 37 | |
05.02. 15:29:55.689 | 81,656 € | 37 | |
02.02. 13:29:56.563 | 85,375 € | 155 | |
02.02. 13:29:36.345 | 85,38 € | 170 | |
01.02. 16:58:28.594 | 86,77 € | 25 | |
01.02. 14:06:25.049 | 85,50 € | 2 | |
31.01. 21:39:21.027 | 82,772 € | 10 | |
31.01. 19:25:06.014 | 81,599 € | 9 | |
31.01. 19:24:03.879 | 81,646 € | 309 | |
31.01. 18:41:25.930 | 81,856 € | 309 | |
30.01. 14:32:41.461 | 82,00 € | 11 | |
30.01. 13:08:15.017 | 80,00 € | 140 | |
30.01. 13:04:53.882 | 80,00 € | 1 | |
30.01. 07:36:25.530 | 82,00 € | 116 | |
22.01. 08:53:13.810 | 87,50 € | 1 | |
19.01. 16:30:38.154 | 85,917 € | 20 | |
18.01. 10:07:27.195 | 84,00 € | 25 | |
16.01. 18:43:55.921 | 79,873 € | 423 | |
16.01. 18:30:30.036 | 79,888 € | 127 | |
16.01. 18:27:38.388 | 79,856 € | 141 | |
16.01. 18:18:16.081 | 79,968 € | 85 | |
16.01. 18:17:01.856 | 79,947 € | 71 | |
15.01. 10:02:11.041 | 78,50 € | 14 | |
10.01. 15:51:20.189 | 80,657 € | 86 | |
09.01. 21:17:11.574 | 83,124 € | 12 | |
09.01. 18:38:45.183 | 82,181 € | 32 | |
09.01. 17:48:44.336 | 82,525 € | 29 | |
09.01. 17:48:29.719 | 82,608 € | 142 | |
09.01. 17:33:20.342 | 82,488 € | 71 | |
09.01. 17:33:06.629 | 82,475 € | 142 | |
09.01. 17:21:27.464 | 82,812 € | 142 | |
09.01. 17:16:40.204 | 82,703 € | 114 | |
09.01. 17:16:23.715 | 82,662 € | 142 | |
09.01. 17:14:48.648 | 82,384 € | 142 | |
09.01. 17:14:11.691 | 82,309 € | 142 | |
09.01. 17:13:38.822 | 82,336 € | 142 | |
09.01. 17:11:46.875 | 82,21 € | 283 | |
09.01. 16:48:54.659 | 82,358 € | 16 | |
09.01. 15:51:50.546 | 83,135 € | 9 | |
09.01. 15:50:45.666 | 83,519 € | 133 | |
09.01. 15:49:58.943 | 83,364 € | 1.432 | |
03.01. 18:08:20.934 | 81,319 € | 7 | |
19.12. 17:10:12.306 | 83,708 € | 16 | |
19.12. 17:09:53.513 | 83,908 € | 144 | |
18.12. 20:00:45.736 | 82,896 € | 1 | |
18.12. 15:17:09.242 | 83,553 € | 9 | |
18.12. 12:28:18.896 | 83,59 € | 11 | |
18.12. 11:05:55.754 | 84,133 € | 25 | |
15.12. 19:57:57.592 | 83,699 € | 72 | |
15.12. 16:51:21.502 | 82,196 € | 148 | |
15.12. 16:50:52.405 | 82,195 € | 1.220 | |
14.12. 21:48:22.753 | 80,606 € | 32 | |
11.12. 17:39:50.326 | 77,916 € | 26 | |
11.12. 17:38:54.040 | 77,922 € | 1 | |
05.12. 10:06:42.378 | 75,767 € | 10 | |
04.12. 15:50:44.575 | 78,165 € | 1 | |
03.12. 17:03:25.501 | 79,238 € | 19 | |
01.12. 19:34:34.576 | 77,699 € | 32 | |
30.11. 21:12:08.798 | 77,983 € | 13 | |
30.11. 11:33:32.001 | 80,643 € | 13 | |
30.11. 08:08:23.193 | 80,339 € | 37 | |
29.11. 19:33:55.671 | 80,302 € | 10 | |
29.11. 17:21:05.842 | 79,975 € | 26 | |
27.11. 08:58:29.662 | 88,323 € | 22 | |
24.11. 15:47:06.547 | 88,971 € | 30 | |
24.11. 15:31:45.431 | 88,022 € | 20 | |
22.11. 15:41:49.876 | 87,772 € | 45 | |
21.11. 15:51:51.488 | 91,655 € | 1 | |
15.11. 15:39:52.356 | 85,926 € | 5 | |
14.11. 20:34:47.951 | 87,372 € | 35 | |
14.11. 18:40:49.784 | 87,811 € | 34 | |
09.11. 15:49:55.682 | 86,863 € | 12 | |
09.11. 15:49:54.832 | 86,863 € | 23 | |
09.11. 15:49:52.804 | 86,862 € | 1 | |
09.11. 15:48:31.504 | 88,007 € | 15 | |
09.11. 15:40:20.900 | 89,005 € | 1 | |
08.11. 13:23:18.413 | 91,623 € | 12 | |
07.11. 09:35:27.161 | 92,852 € | 36 | |
06.11. 17:45:56.746 | 92,022 € | 45 | |
06.11. 15:47:05.093 | 92,667 € | 1 | |
06.11. 15:35:54.686 | 92,569 € | 10 | |
03.11. 14:43:23.982 | 92,581 € | 20 | |
01.11. 17:28:33.912 | 90,005 € | 50 | |
01.11. 15:09:04.259 | 91,129 € | 17 | |
01.11. 14:40:39.369 | 92,837 € | 1 | |
01.11. 13:43:12.114 | 95,427 € | 4 | |
31.10. 18:38:25.386 | 94,389 € | 22 | |
30.10. 18:31:43.178 | 89,489 € | 17 | |
26.10. 21:24:27.093 | 91,152 € | 20 | |
26.10. 19:03:07.992 | 89,717 € | 30 | |
26.10. 18:46:58.665 | 89,404 € | 40 | |
26.10. 11:06:59.676 | 87,834 € | 50 | |
25.10. 15:33:19.619 | 86,191 € | 50 | |
25.10. 11:50:45.139 | 92,075 € | 10 | |
24.10. 18:36:42.195 | 88,852 € | 34 | |
24.10. 14:40:38.973 | 87,016 € | 15 | |
23.10. 19:37:17.922 | 87,217 € | 30 | |
23.10. 19:19:03.629 | 87,237 € | 40 | |
23.10. 17:42:46.838 | 86,594 € | 125 | |
23.10. 16:00:20.240 | 86,308 € | 23 | |
23.10. 12:13:57.947 | 86,60 € | 140 | |
23.10. 10:04:37.855 | 87,007 € | 24 | |
23.10. 09:20:01.938 | 85,50 € | 5 | |
20.10. 21:30:33.815 | 86,369 € | 6 | |
20.10. 14:24:53.354 | 85,656 € | 37 | |
19.10. 15:34:57.541 | 82,945 € | 25 | |
19.10. 15:16:50.580 | 84,667 € | 12 | |
17.10. 18:49:35.335 | 84,494 € | 50 | |
17.10. 15:35:54.358 | 83,852 € | 25 | |
02.10. 16:11:36.796 | 81,806 € | 1 | |
27.09. 19:59:42.100 | 79,347 € | 5 | |
25.09. 09:09:09.915 | 77,123 € | 650 | |
21.09. 15:08:27.126 | 75,204 € | 85 | |
19.09. 11:21:22.857 | 76,018 € | 1 | |
15.09. 16:33:18.730 | 72,521 € | 80 | |
13.09. 15:15:14.880 | 71,889 € | 20 | |
12.09. 11:22:52.697 | 71,573 € | 5 | |
11.09. 16:34:42.575 | 69,993 € | 2 | |
06.09. 18:13:18.417 | 69,249 € | 1 | |
31.08. 15:08:40.861 | 69,432 € | 14 | |
25.08. 15:21:22.098 | 67,716 € | 1 | |
14.08. 16:49:14.966 | 69,12 € | 2 | |
02.08. 16:49:17.423 | 67,241 € | 4 | |
02.08. 16:48:00.940 | 66,805 € | 25 | |
01.08. 08:00:07.193 | 71,485 € | 2 | |
31.07. 09:45:32.747 | 71,742 € | 1 | |
25.07. 13:22:17.111 | 69,036 € | 15 | |
21.07. 21:29:02.925 | 68,252 € | 35 | |
21.07. 15:44:18.909 | 68,61 € | 1 | |
18.07. 10:40:51.212 | 68,816 € | 250 | |
14.07. 12:18:22.945 | 68,758 € | 2 | |
12.07. 10:23:20.492 | 66,874 € | 2 | |
06.07. 09:43:13.864 | 59,65 € | 1 | |
03.07. 16:13:17.494 | 60,101 € | 128 | |
03.07. 15:51:45.513 | 60,047 € | 24 | |
03.07. 15:48:14.942 | 60,00 € | 8 | |
03.07. 14:35:39.859 | 59,70 € | 25 | |
03.07. 09:00:44.027 | 59,042 € | 33 | |
28.06. 09:32:28.557 | 60,953 € | 1 | |
26.06. 16:46:02.531 | 64,945 € | 15 | |
22.06. 18:37:09.433 | 65,264 € | 2 | |
20.06. 19:06:18.370 | 65,404 € | 10 | |
20.06. 15:13:26.257 | 66,611 € | 30 | |
20.06. 15:13:26.085 | 66,611 € | 30 | |
19.06. 16:07:47.593 | 66,105 € | 2 | |
14.06. 20:21:08.120 | 67,39 € | 51 | |
14.06. 19:33:12.233 | 67,995 € | 14 | |
14.06. 12:26:40.801 | 70,252 € | 51 | |
14.06. 12:22:39.717 | 69,455 € | 14 | |
13.06. 11:43:24.887 | 68,686 € | 4 | |
12.06. 16:09:13.389 | 67,396 € | 1 | |
12.06. 16:07:03.672 | 67,545 € | 1 | |
12.06. 15:47:50.812 | 67,619 € | 1 | |
09.06. 09:20:23.432 | 78,536 € | 26 | |
08.06. 21:42:33.100 | 78,535 € | 22 | |
05.06. 15:05:39.891 | 75,013 € | 100 | |
26.05. 15:39:48.836 | 71,288 € | 3 | |
23.05. 14:33:44.551 | 71,808 € | 1 | |
18.05. 15:31:03.163 | 69,731 € | 25 | |
18.05. 10:18:50.529 | 70,50 € | 1 | |
17.05. 16:30:29.643 | 72,476 € | 27 | |
17.05. 09:30:28.064 | 73,568 € | 1 | |
16.05. 15:52:47.120 | 72,977 € | 3 | |
15.05. 21:00:49.577 | 74,756 € | 1 | |
15.05. 16:19:46.542 | 73,803 € | 3 | |
15.05. 15:52:56.210 | 74,537 € | 3 | |
11.05. 20:18:40.562 | 74,486 € | 2 | |
11.05. 19:32:19.448 | 74,231 € | 2 | |
11.05. 17:48:00.435 | 73,716 € | 7 | |
10.05. 09:46:27.330 | 73,355 € | 1 | |
10.05. 09:40:54.416 | 73,355 € | 1 | |
10.05. 09:11:25.063 | 73,50 € | 1 | |
09.05. 18:59:17.181 | 73,253 € | 148 | |
08.05. 18:19:59.440 | 72,99 € | 14 | |
04.05. 17:28:32.796 | 74,064 € | 7 | |
04.05. 09:10:43.067 | 74,002 € | 15 | |
02.05. 19:52:15.844 | 73,285 € | 3 | |
28.04. 09:29:16.669 | 73,441 € | 3 | |
27.04. 09:38:31.465 | 73,425 € | 60 | |
26.04. 18:00:23.709 | 68,277 € | 14 | |
26.04. 15:46:49.387 | 68,756 € | 10 | |
26.04. 15:30:04.724 | 66,885 € | 25 | |
26.04. 14:44:56.605 | 68,808 € | 250 | |
26.04. 11:01:07.792 | 68,806 € | 3 | |
25.04. 21:31:23.611 | 68,547 € | 25 | |
25.04. 14:59:43.404 | 67,632 € | 1 | |
24.04. 15:57:28.552 | 67,278 € | 2 | |
18.04. 15:42:57.660 | 61,56 € | 2 | |
13.04. 09:23:59.771 | 61,586 € | 2 | |
03.04. 16:58:51.148 | 64,311 € | 30 | |
29.03. 10:00:16.731 | 63,632 € | 31 | |
27.03. 16:44:44.649 | 61,87 € | 2 | |
21.03. 16:22:13.046 | 62,414 € | 75 | |
20.03. 16:04:19.792 | 65,13 € | 75 | |
20.03. 16:01:32.275 | 65,179 € | 2 | |
17.03. 19:53:03.469 | 65,02 € | 10 | |
01.03. 15:40:12.345 | 63,466 € | 31 | |
16.02. 11:30:09.018 | 63,801 € | 29 | |
13.02. 19:20:03.435 | 63,436 € | 100 | |
13.02. 17:22:34.084 | 63,00 € | 10 | |
02.02. 15:32:19.378 | 59,139 € | 40 | |
02.02. 14:11:47.490 | 61,79 € | 33 | |
30.01. 11:22:49.678 | 61,689 € | 12 | |
30.01. 10:58:15.652 | 61,786 € | 500 | |
25.01. 11:05:25.692 | 61,098 € | 27 | |
24.01. 15:31:06.312 | 58,997 € | 100 | |
24.01. 15:27:29.812 | 58,20 € | 100 | |
20.01. 16:41:13.773 | 58,588 € | 27 | |
13.01. 15:31:30.479 | 59,494 € | 40 | |
11.01. 09:31:02.903 | 58,74 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.04. 22:40:00 | 84 | 104,20 € | 105,90 € | 84 |
23.04. 22:37:00 | 84 | 104,20 € | 105,90 € | 84 |
23.04. 22:34:00 | 84 | 104,20 € | 105,90 € | 84 |
23.04. 22:31:00 | 84 | 104,20 € | 105,90 € | 84 |
23.04. 22:28:00 | 84 | 104,20 € | 105,90 € | 84 |
23.04. 22:25:00 | 84 | 104,20 € | 105,90 € | 84 |
23.04. 22:22:00 | 84 | 104,90 € | 106,15 € | 84 |
23.04. 22:21:00 | 84 | 104,20 € | 105,90 € | 84 |
23.04. 22:18:00 | 84 | 104,20 € | 105,90 € | 84 |
Stammdaten
WKN | 920343 |
ISIN | US55306N1046 |
Branche | Elektrotechnologie |
Herkunft | USA |
Aktienanzahl | 55,20 Mio. |
Marktkapitalisierung | 6,43 Mrd. |
Dividende je Aktie | 0,800 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 40,12 % |
Abstand 52W Hoch | 17,67 % |
Abstand 52W Tief | 77,25 % |
Vola 30 Tage | 14,12 % |
Vola 250 Tage | 40,91 % |
KGV | 24,00 (2020) |
KCV | 24,56 (2019) |
Gewinn je Aktie | 6,360 (2020) |
Cashflow/Aktie | 4,480 (2019) |
Dividende je Aktie | 0,800 USD (2020) |
Dividendenausschüttung in Mio. | 44,000 USD (2020) |
Performance
1 Woche | 113,450 | -9,211 | |
1 Monat | 116,025 | -11,226 | |
6 Monate | 68,530 | +50,299 | |
Lfd. Jahr | 91,220 | +12,914 | |
1 Jahr | 76,650 | +34,377 | |
3 Jahre | 153,000 | -32,680 | |
5 Jahre | 89,693 | +14,837 |