Status: closed
Geld
35,1000 €
Stück: 855
Brief
35,6000 €
Stück: 855
| Zeit | Kurs | Volumen | |
|---|---|---|---|
27.11. 18:05:48.209 | 36,39 € | 4 | |
27.11. 13:10:20.907 | 35,88 € | 1 | |
26.11. 12:17:09.910 | 35,93 € | 1 | |
25.11. 19:03:14.614 | 35,52 € | 80 | |
18.11. 07:30:54.206 | 34,84 € | 1 | |
17.11. 21:42:07.905 | 34,05 € | 400 | |
13.11. 15:45:58.670 | 35,12 € | 80 | |
12.11. 15:40:31.591 | 36,42 € | 195 | |
11.11. 16:29:23.472 | 35,72 € | 195 | |
10.11. 17:37:46.119 | 40,50 € | 70 | |
10.11. 17:31:58.175 | 41,05 € | 70 | |
10.11. 17:10:14.989 | 40,08 € | 100 | |
07.11. 21:54:53.155 | 36,07 € | 400 | |
03.11. 22:14:39.563 | 42,17 € | 1 | |
27.10. 19:10:27.908 | 44,53 € | 1 | |
27.10. 09:30:15.305 | 47,61 € | 83 | |
27.10. 08:55:39.931 | 47,58 € | 150 | |
22.10. 08:31:16.830 | 45,15 € | 100 | |
20.10. 17:25:07.662 | 45,23 € | 2 | |
20.10. 12:21:39.426 | 45,09 € | 1 | |
20.10. 12:20:58.213 | 44,38 € | 25 | |
17.10. 19:00:37.333 | 45,06 € | 65 | |
16.10. 16:33:19.642 | 45,64 € | 1 | |
15.10. 16:14:12.801 | 45,79 € | 2 | |
15.10. 15:47:22.280 | 45,61 € | 85 | |
15.10. 15:42:08.798 | 46,00 € | 2 | |
15.10. 14:51:04.765 | 46,69 € | 1 | |
15.10. 13:14:45.459 | 47,60 € | 400 | |
15.10. 10:32:39.358 | 46,36 € | 50 | |
15.10. 08:43:25.013 | 48,80 € | 100 | |
15.10. 08:30:42.705 | 47,80 € | 25 | |
14.10. 22:50:26.885 | 48,67 € | 97 | |
14.10. 22:48:58.228 | 48,64 € | 1 | |
14.10. 22:45:23.193 | 46,59 € | 100 | |
14.10. 22:42:29.165 | 44,95 € | 390 | |
14.10. 18:47:27.221 | 42,66 € | 200 | |
14.10. 14:44:59.402 | 40,00 € | 500 | |
14.10. 11:09:20.263 | 41,00 € | 25 | |
13.10. 21:22:20.581 | 40,09 € | 235 | |
13.10. 21:12:05.552 | 39,18 € | 1.000 | |
07.10. 14:08:00.725 | 40,07 € | 10 | |
22.09. 14:26:25.663 | 40,37 € | 150 | |
22.08. 08:37:58.207 | 37,90 € | 120 | |
07.08. 15:55:58.127 | 37,72 € | 120 | |
22.07. 16:13:18.905 | 38,28 € | 109 | |
21.07. 15:38:26.193 | 38,57 € | 1 | |
04.07. 11:57:57.562 | 41,61 € | 1 | |
28.04. 14:14:16.043 | 29,14 € | 500 | |
23.04. 08:20:25.288 | 28,55 € | 3 | |
17.04. 13:33:27.356 | 27,63 € | 90 | |
09.04. 08:29:22.353 | 28,91 € | 2 | |
04.04. 10:19:10.893 | 37,00 € | 200 | |
04.04. 10:18:28.488 | 37,00 € | 300 | |
03.04. 09:24:04.417 | 36,80 € | 300 | |
28.03. 14:12:19.585 | 38,00 € | 200 | |
14.02. 08:48:00.997 | 48,80 € | 85 | |
17.01. 09:13:30.210 | 36,00 € | 250 | |
10.12. 18:57:10.719 | 46,40 € | 55 | |
10.12. 18:56:09.228 | 46,20 € | 55 | |
14.11. 09:33:22.987 | 48,00 € | 300 | |
17.09. 16:49:21.076 | 47,20 € | 52 | |
08.08. 19:12:36.949 | 39,80 € | 300 | |
05.08. 12:11:51.345 | 38,00 € | 200 | |
30.07. 15:43:07.875 | 39,00 € | 60 | |
19.07. 16:10:10.888 | 37,80 € | 90 | |
18.07. 15:33:39.884 | 39,60 € | 70 | |
15.07. 15:37:16.954 | 39,00 € | 70 | |
05.07. 15:31:56.682 | 41,00 € | 200 | |
22.05. 16:26:11.827 | 45,60 € | 22 | |
21.05. 22:32:20.505 | 45,60 € | 25 | |
09.05. 14:04:46.152 | 53,00 € | 10 | |
03.05. 08:38:34.684 | 56,00 € | 17 | |
26.03. 19:03:06.874 | 61,00 € | 16 | |
15.03. 16:05:28.400 | 63,50 € | 36 | |
13.03. 17:02:49.357 | 66,00 € | 36 | |
01.03. 17:58:07.856 | 64,50 € | 36 | |
02.05. 07:35:16.246 | 68,50 € | 4 | |
29.04. 10:39:29.639 | 67,50 € | 100 | |
28.03. 16:26:36.654 | 70,50 € | 20 | |
13.03. 09:24:07.327 | 73,00 € | 3 | |
16.02. 15:58:45.132 | 90,00 € | 40 | |
12.10. 14:45:48.820 | 71,50 € | 20 | |
22.09. 08:05:18.523 | 77,50 € | 135 | |
21.09. 22:28:49.206 | 76,50 € | 25 | |
21.09. 22:27:29.396 | 76,50 € | 25 | |
21.09. 22:27:23.393 | 76,50 € | 25 | |
21.09. 22:26:19.737 | 76,50 € | 60 | |
11.08. 16:28:21.208 | 89,00 € | 120 | |
11.08. 16:28:18.637 | 89,00 € | 100 | |
11.08. 16:28:08.401 | 89,00 € | 100 | |
24.02. 15:47:23.357 | 94,50 € | 110 | |
16.02. 20:38:09.304 | 101,00 € | 12 | |
24.01. 15:32:51.665 | 100,00 € | 100 | |
07.01. 15:32:07.009 | 115,00 € | 200 | |
07.01. 12:04:37.568 | 112,00 € | 40 | |
30.12. 11:41:11.692 | 122,00 € | 10 | |
22.11. 16:37:40.678 | 119,00 € | 300 | |
04.11. 14:33:11.024 | 113,00 € | 120 | |
07.10. 15:18:35.500 | 111,00 € | 100 | |
16.09. 08:22:49.065 | 111,00 € | 50 | |
10.09. 18:29:33.477 | 111,00 € | 300 | |
07.09. 14:26:55.379 | 111,00 € | 100 | |
20.08. 15:11:28.876 | 108,00 € | 150 | |
20.08. 15:11:11.975 | 108,00 € | 150 | |
18.08. 09:09:54.921 | 110,00 € | 1 | |
05.08. 16:28:15.517 | 98,50 € | 150 | |
05.08. 14:54:41.516 | 99,50 € | 150 | |
06.05. 13:22:10.322 | 79,00 € | 111 | |
28.01. 12:56:50.689 | 89,00 € | 20 | |
23.11. 10:29:45.405 | 66,50 € | 8 | |
13.11. 19:57:09.793 | 69,00 € | 50 | |
10.11. 16:11:47.591 | 65,00 € | 243 | |
10.11. 16:11:41.508 | 65,00 € | 243 | |
10.11. 13:23:13.313 | 65,50 € | 182 | |
09.11. 21:25:18.084 | 67,00 € | 15 | |
13.10. 10:57:38.909 | 68,00 € | 4 | |
30.09. 19:55:59.118 | 71,00 € | 25 | |
22.09. 11:32:11.153 | 72,50 € | 11 | |
04.09. 16:07:28.198 | 75,50 € | 2 | |
14.08. 19:08:04.623 | 81,00 € | 50 | |
30.07. 13:16:57.497 | 80,00 € | 20 | |
15.07. 19:50:02.019 | 81,50 € | 50 | |
15.07. 13:09:46.434 | 80,25 € | 25 | |
14.07. 11:24:08.349 | 78,00 € | 4 | |
10.07. 15:50:40.200 | 77,50 € | 13 | |
09.07. 08:04:50.969 | 78,00 € | 40 | |
08.07. 15:30:00.934 | 77,00 € | 50 | |
29.06. 17:02:44.692 | 71,00 € | 11 | |
24.06. 21:46:00.032 | 73,50 € | 15 | |
11.06. 13:42:52.304 | 70,00 € | 5 | |
08.06. 12:47:39.498 | 70,50 € | 80 | |
27.05. 16:18:22.442 | 68,50 € | 10 | |
27.05. 15:54:04.935 | 65,50 € | 5 | |
27.05. 13:24:29.480 | 69,00 € | 6 | |
20.05. 13:06:26.112 | 71,50 € | 15 | |
13.05. 16:40:20.097 | 76,00 € | 20 | |
11.05. 21:22:36.661 | 77,50 € | 700 | |
08.05. 12:58:11.575 | 77,00 € | 25 | |
06.05. 14:31:51.570 | 67,50 € | 140 | |
06.05. 13:51:45.383 | 71,50 € | 70 | |
30.04. 09:49:50.651 | 65,50 € | 25 | |
24.04. 14:05:41.686 | 62,50 € | 6 | |
24.04. 14:05:41.425 | 62,50 € | 1 | |
24.04. 10:45:58.834 | 62,00 € | 1 | |
23.04. 09:09:37.496 | 65,00 € | 1 | |
20.04. 10:28:16.840 | 57,00 € | 4 | |
15.04. 13:26:08.460 | 59,00 € | 50 | |
07.04. 14:00:14.010 | 52,00 € | 1 | |
06.04. 20:16:49.387 | 50,00 € | 14 | |
06.04. 16:36:59.354 | 52,00 € | 40 | |
06.04. 16:22:47.294 | 53,50 € | 14 | |
03.04. 09:06:03.113 | 50,00 € | 1 | |
02.04. 07:50:52.857 | 51,00 € | 25 | |
30.03. 21:33:10.702 | 44,40 € | 1 | |
25.03. 16:38:21.549 | 48,00 € | 20 | |
24.03. 10:40:23.908 | 52,00 € | 30 | |
23.03. 08:08:26.320 | 45,80 € | 90 | |
19.03. 19:11:59.539 | 44,00 € | 4 | |
19.03. 18:53:39.580 | 45,60 € | 90 | |
26.02. 21:31:37.860 | 56,00 € | 14 | |
03.01. 13:55:10.416 | 55,50 € | 15 | |
20.12. 18:16:53.207 | 58,00 € | 1 | |
10.12. 18:35:23.324 | 53,50 € | 65 | |
08.11. 12:30:42.374 | 56,50 € | 30 | |
24.10. 21:39:40.734 | 52,00 € | 15 | |
11.09. 20:21:04.369 | 47,90 € | 20 | |
05.09. 16:21:07.653 | 44,90 € | 300 | |
05.09. 16:00:33.030 | 45,20 € | 300 | |
03.09. 18:48:27.194 | 43,365 € | 15 | |
30.08. 16:15:45.738 | 45,295 € | 5 | |
29.08. 13:45:33.134 | 46,45 € | 15 | |
28.08. 13:00:13.294 | 44,515 € | 100 | |
28.08. 10:30:56.878 | 43,725 € | 100 | |
07.08. 15:32:20.928 | 37,95 € | 20 | |
11.07. 15:51:54.602 | 40,60 € | 70 | |
26.06. 21:46:03.996 | 37,378 € | 70 | |
15.04. 21:02:23.476 | 43,714 € | 10 | |
04.04. 15:19:28.175 | 45,06 € | 400 | |
22.03. 19:19:19.921 | 44,058 € | 10 | |
02.01. 07:30:02.576 | 34,578 € | 10 | |
29.10. 19:15:10.276 | 43,95 € | 57 | |
22.10. 18:39:15.664 | 45,616 € | 70 | |
16.10. 20:26:53.278 | 45,455 € | 70 | |
10.10. 21:41:09.219 | 46,592 € | 150 | |
05.10. 19:18:11.449 | 42,752 € | 75 | |
01.10. 19:31:57.421 | 43,021 € | 11 | |
26.09. 18:20:38.027 | 41,33 € | 25 | |
28.08. 19:38:03.978 | 39,22 € | 7 | |
28.08. 17:22:49.208 | 39,052 € | 50 | |
17.08. 17:08:39.154 | 38,619 € | 70 | |
08.08. 17:47:03.656 | 33,983 € | 4 | |
07.08. 22:20:26.917 | 32,417 € | 11 | |
07.08. 21:38:47.980 | 35,666 € | 11 | |
06.08. 12:22:07.979 | 37,047 € | 90 | |
03.08. 18:03:34.341 | 36,487 € | 5 | |
23.07. 18:26:14.468 | 40,441 € | 10 | |
18.05. 09:19:53.438 | 44,79 € | 11 | |
21.03. 19:55:12.670 | 47,231 € | 2 | |
16.03. 14:30:03.588 | 48,21 € | 2 | |
12.03. 22:37:43.607 | 51,205 € | 2 | |
19.02. 12:13:45.206 | 45,26 € | 69 | |
09.02. 16:06:36.599 | 45,036 € | 49 | |
19.01. 15:46:59.776 | 52,189 € | 48 | |
18.01. 09:11:59.448 | 47,70 € | 23 | |
20.12. 16:45:10.699 | 50,426 € | 23 | |
01.11. 14:36:22.996 | 54,946 € | 20 | |
20.10. 14:39:12.163 | 58,956 € | 6 | |
18.09. 15:33:27.776 | 61,661 € | 150 | |
18.09. 12:06:52.504 | 61,413 € | 150 | |
14.08. 17:44:02.052 | 66,23 € | 3 | |
14.06. 20:03:41.504 | 70,527 € | 15 | |
29.05. 08:00:14.961 | 70,639 € | 35 | |
03.05. 16:34:58.061 | 74,189 € | 1 | |
03.05. 08:13:11.467 | 75,679 € | 20 | |
19.04. 21:08:39.178 | 72,107 € | 69 | |
13.04. 14:39:15.736 | 76,187 € | 3 | |
27.02. 08:24:31.325 | 73,371 € | 38 | |
21.02. 22:58:10.122 | 81,773 € | 27 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
19:03:14.600 | 80 | 35,52 € | 35,88 € | 80 |
21:42:07.887 | 400 | 34,05 € | 34,23 € | 400 |
15:45:58.654 | 80 | 34,78 € | 35,12 € | 80 |
15:40:31.572 | 195 | 36,42 € | 36,75 € | 195 |
16:29:23.458 | 195 | 35,42 € | 35,72 € | 195 |
17:37:46.109 | 70 | 40,50 € | 40,97 € | 70 |
17:31:55.779 | 70 | 40,74 € | 41,05 € | 70 |
17:10:14.742 | 100 | 39,73 € | 40,08 € | 100 |
17:10:11.568 | 100 | 39,70 € | 40,08 € | 100 |
17:10:02.512 | 100 | 39,69 € | 39,99 € | 100 |
Stammdaten
WKN | 896795 |
ISIN | US6988131024 |
Branche | Restaurants und Foodvertrieb |
Herkunft | USA |
Aktienanzahl | 32,55 Mio. |
Marktkapitalisierung | 1,18 Mrd. |
Dividende je Aktie | 0,900 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 71,14 % |
Abstand 52W Hoch | 32,34 % |
Abstand 52W Tief | 33,60 % |
Vola 30 Tage | 13,49 % |
Vola 250 Tage | 39,09 % |
KGV | 65,80 (2020) |
KCV | 32,64 (2019) |
Gewinn je Aktie | 1,290 (2020) |
Cashflow/Aktie | 1,930 (2019) |
Dividende je Aktie | 0,900 USD (2020) |
Dividendenausschüttung in Mio. | 29,362 USD (2020) |
Performance
1 Woche | 36,280 | -2,563 | |
1 Monat | 35,520 | -0,479 | |
6 Monate | 43,480 | -18,698 | |
Lfd. Jahr | 42,100 | -16,033 | |
1 Jahr | 46,000 | -23,152 | |
3 Jahre | 76,750 | -53,941 | |
5 Jahre | 67,750 | -47,823 |
Aktuelle Nachrichten
29.06.2021 15:06