Jetzt handeln
SERVICE CORP. INTERNATIONAL
ISIN: US8175651046 | WKN: 859232
66,9300 €
+0,5400 +0,81 %
22:45:16
Status: tradeable
Geld
66,2600 €
Stück: 112
Brief
67,6000 €
Stück: 112
Zeit | Kurs | Volumen | |
---|---|---|---|
15.04. 07:30:49.027 | 64,78 € | 140 | |
04.04. 14:17:28.917 | 66,20 € | 15 | |
27.03. 17:41:26.435 | 68,50 € | 15 | |
04.03. 09:28:09.330 | 66,78 € | 15 | |
16.02. 16:49:18.098 | 67,00 € | 61 | |
14.02. 10:59:31.143 | 65,00 € | 115 | |
14.02. 10:53:17.310 | 65,00 € | 115 | |
05.02. 11:50:00.842 | 62,70 € | 85 | |
22.01. 20:19:26.665 | 63,14 € | 140 | |
22.01. 20:16:30.492 | 63,14 € | 140 | |
17.01. 09:22:51.937 | 62,40 € | 100 | |
03.01. 20:48:40.847 | 62,70 € | 9 | |
03.01. 16:56:34.477 | 62,20 € | 4 | |
03.01. 16:48:09.924 | 62,36 € | 26 | |
03.01. 09:38:15.742 | 62,88 € | 20 | |
18.12. 22:21:52.297 | 62,38 € | 8 | |
12.12. 16:12:00.741 | 61,42 € | 49 | |
11.12. 20:27:02.204 | 61,38 € | 82 | |
08.12. 16:47:04.836 | 60,78 € | 82 | |
22.11. 16:02:29.241 | 56,04 € | 40 | |
02.11. 10:47:03.702 | 55,52 € | 70 | |
01.11. 19:16:39.246 | 50,34 € | 16 | |
24.10. 09:21:45.795 | 50,38 € | 40 | |
24.10. 08:18:53.917 | 50,08 € | 10 | |
19.10. 21:40:32.424 | 51,66 € | 50 | |
19.10. 17:53:16.062 | 52,42 € | 14 | |
12.10. 19:43:54.131 | 50,74 € | 90 | |
09.10. 15:45:03.406 | 51,68 € | 20 | |
03.10. 18:25:50.338 | 52,62 € | 18 | |
02.10. 16:46:25.515 | 53,34 € | 34 | |
02.10. 16:15:36.974 | 53,50 € | 40 | |
28.09. 10:57:39.786 | 54,32 € | 10 | |
19.09. 10:40:25.022 | 56,94 € | 2 | |
15.09. 15:28:27.671 | 57,78 € | 30 | |
08.09. 09:52:15.089 | 57,04 € | 260 | |
05.09. 18:02:52.645 | 58,02 € | 100 | |
05.09. 16:05:34.122 | 57,94 € | 100 | |
25.08. 18:31:35.897 | 58,62 € | 200 | |
17.08. 20:37:59.851 | 57,22 € | 8 | |
17.08. 16:05:50.597 | 57,08 € | 100 | |
15.08. 21:41:15.933 | 56,94 € | 40 | |
15.08. 16:45:15.713 | 57,20 € | 1 | |
08.08. 17:35:39.423 | 56,86 € | 77 | |
08.08. 08:37:58.566 | 56,86 € | 18 | |
07.08. 19:47:27.625 | 57,70 € | 43 | |
06.08. 18:56:21.725 | 58,58 € | 1 | |
04.08. 22:39:14.455 | 58,64 € | 1 | |
27.07. 09:22:09.670 | 60,82 € | 30 | |
24.07. 16:39:42.182 | 60,22 € | 82 | |
21.07. 18:07:20.661 | 60,90 € | 49 | |
19.07. 16:02:33.598 | 58,44 € | 480 | |
19.07. 15:24:26.681 | 58,34 € | 120 | |
19.07. 15:06:38.572 | 58,28 € | 120 | |
19.07. 13:28:52.249 | 58,32 € | 240 | |
18.07. 22:37:39.418 | 57,96 € | 1 | |
17.07. 18:19:06.574 | 58,10 € | 10 | |
14.07. 18:55:47.918 | 59,12 € | 8 | |
13.07. 20:28:06.363 | 59,42 € | 100 | |
06.07. 16:09:58.303 | 58,80 € | 51 | |
03.07. 15:30:26.693 | 58,98 € | 30 | |
03.07. 09:34:01.972 | 59,20 € | 150 | |
21.06. 15:52:57.514 | 59,80 € | 20 | |
15.06. 08:18:19.777 | 60,56 € | 30 | |
07.06. 20:51:01.525 | 60,82 € | 55 | |
30.05. 11:12:55.076 | 60,48 € | 10 | |
18.05. 13:40:37.055 | 60,36 € | 64 | |
09.05. 16:41:06.230 | 60,16 € | 40 | |
08.05. 15:44:13.520 | 59,28 € | 36 | |
02.05. 15:18:28.519 | 62,78 € | 15 | |
14.04. 18:19:46.462 | 65,24 € | 2 | |
06.04. 11:36:05.860 | 64,68 € | 5 | |
04.04. 16:09:06.629 | 63,32 € | 25 | |
03.04. 21:59:27.280 | 63,42 € | 5 | |
03.04. 21:37:51.734 | 63,48 € | 8 | |
03.04. 17:40:15.367 | 63,74 € | 18 | |
03.04. 16:18:55.516 | 63,56 € | 40 | |
23.03. 17:15:12.661 | 60,50 € | 20 | |
21.03. 21:08:56.867 | 61,91 € | 19 | |
20.03. 15:05:40.627 | 61,32 € | 45 | |
17.03. 10:14:55.679 | 58,90 € | 68 | |
17.03. 10:11:26.832 | 59,70 € | 8 | |
09.03. 20:57:25.399 | 62,00 € | 16 | |
09.03. 19:52:11.615 | 62,09 € | 60 | |
06.03. 16:40:20.018 | 62,91 € | 40 | |
06.03. 16:12:12.933 | 63,22 € | 30 | |
01.03. 16:35:07.694 | 63,47 € | 20 | |
27.02. 15:04:37.678 | 65,55 € | 4 | |
20.02. 11:05:44.851 | 66,88 € | 10 | |
15.02. 16:08:18.331 | 63,99 € | 31 | |
06.02. 10:45:09.172 | 68,35 € | 17 | |
02.02. 19:25:05.960 | 67,46 € | 12 | |
02.02. 17:50:45.054 | 68,24 € | 7 | |
02.02. 10:07:10.939 | 67,77 € | 20 | |
01.02. 20:00:48.530 | 66,99 € | 8 | |
01.02. 19:53:43.584 | 67,42 € | 100 | |
01.02. 09:53:09.072 | 68,14 € | 44 | |
31.01. 11:05:56.837 | 66,26 € | 17 | |
30.01. 16:17:59.087 | 67,24 € | 3 | |
30.01. 14:00:18.767 | 66,76 € | 12 | |
30.01. 09:21:09.172 | 66,78 € | 8 | |
20.01. 17:51:01.974 | 64,36 € | 50 | |
18.01. 21:41:55.421 | 64,40 € | 6 | |
18.01. 09:26:13.336 | 64,74 € | 20 | |
17.01. 17:40:01.852 | 66,05 € | 10 | |
13.01. 13:46:31.613 | 65,25 € | 10 | |
13.01. 09:53:51.031 | 65,28 € | 30 | |
04.01. 18:23:51.916 | 64,17 € | 50 | |
02.01. 12:29:51.136 | 64,88 € | 50 | |
23.12. 17:13:34.167 | 66,09 € | 8 | |
23.12. 15:30:06.450 | 66,96 € | 150 | |
21.12. 17:36:43.693 | 66,06 € | 15 | |
21.12. 14:52:07.156 | 64,74 € | 40 | |
20.12. 19:44:48.012 | 64,54 € | 50 | |
19.12. 16:28:44.313 | 64,57 € | 125 | |
16.12. 21:46:12.500 | 64,14 € | 35 | |
16.12. 18:16:28.723 | 64,17 € | 100 | |
16.12. 16:50:31.218 | 63,87 € | 90 | |
12.12. 09:06:49.251 | 65,90 € | 23 | |
09.12. 17:12:34.051 | 66,18 € | 15 | |
07.12. 21:12:22.151 | 65,90 € | 100 | |
07.12. 20:45:25.222 | 66,01 € | 25 | |
07.12. 13:51:37.912 | 65,60 € | 2 | |
06.12. 16:56:13.601 | 66,06 € | 100 | |
30.11. 16:44:42.489 | 67,94 € | 25 | |
25.11. 17:28:43.605 | 68,67 € | 34 | |
22.11. 13:45:53.590 | 68,74 € | 8 | |
21.11. 15:35:48.440 | 68,54 € | 1 | |
17.11. 22:55:13.797 | 67,79 € | 1 | |
17.11. 10:15:00.456 | 68,50 € | 15 | |
17.11. 07:33:22.835 | 68,68 € | 3 | |
15.11. 21:08:41.454 | 68,72 € | 8 | |
15.11. 11:22:19.981 | 67,38 € | 60 | |
14.11. 20:44:46.160 | 67,44 € | 15 | |
14.11. 17:06:35.826 | 68,13 € | 100 | |
14.11. 16:59:51.439 | 68,28 € | 60 | |
14.11. 16:40:16.699 | 68,47 € | 15 | |
14.11. 15:34:09.671 | 68,13 € | 15 | |
11.11. 19:01:53.973 | 67,38 € | 38 | |
10.11. 22:59:50.305 | 69,06 € | 30 | |
10.11. 13:00:33.432 | 70,71 € | 36 | |
10.11. 10:20:23.430 | 70,76 € | 10 | |
08.11. 20:35:14.441 | 71,12 € | 30 | |
07.11. 18:46:09.057 | 70,10 € | 21 | |
04.11. 19:45:54.676 | 69,89 € | 49 | |
04.11. 09:59:02.853 | 69,10 € | 28 | |
03.11. 14:38:05.732 | 68,10 € | 40 | |
02.11. 20:40:06.080 | 68,61 € | 30 | |
02.11. 18:53:03.892 | 68,65 € | 84 | |
02.11. 11:41:12.517 | 66,47 € | 10 | |
01.11. 14:32:09.458 | 61,22 € | 45 | |
01.11. 12:29:57.823 | 61,45 € | 50 | |
31.10. 13:02:14.753 | 61,51 € | 2 | |
27.10. 21:46:04.126 | 59,60 € | 42 | |
27.10. 21:20:59.060 | 59,87 € | 17 | |
27.10. 09:45:09.904 | 61,06 € | 75 | |
26.10. 21:56:15.340 | 60,69 € | 250 | |
26.10. 21:26:12.821 | 60,77 € | 50 | |
25.10. 19:05:57.471 | 60,21 € | 90 | |
25.10. 17:26:19.721 | 60,16 € | 322 | |
25.10. 17:00:20.518 | 59,89 € | 84 | |
24.10. 17:46:17.527 | 59,76 € | 34 | |
24.10. 15:53:53.167 | 60,16 € | 50 | |
24.10. 07:32:03.797 | 59,76 € | 34 | |
21.10. 21:36:31.220 | 59,63 € | 250 | |
21.10. 16:40:55.317 | 58,50 € | 25 | |
21.10. 15:58:36.896 | 58,84 € | 5 | |
21.10. 15:56:39.431 | 58,76 € | 51 | |
19.10. 15:39:06.244 | 61,74 € | 8 | |
19.10. 09:23:36.247 | 63,02 € | 16 | |
18.10. 10:42:21.283 | 62,53 € | 77 | |
17.10. 08:31:42.350 | 62,63 € | 25 | |
14.10. 21:47:07.096 | 62,49 € | 16 | |
14.10. 11:19:07.733 | 63,77 € | 80 | |
13.10. 22:00:53.323 | 64,28 € | 17 | |
13.10. 20:58:22.874 | 63,88 € | 6 | |
10.10. 14:20:31.230 | 62,17 € | 91 | |
07.10. 20:21:58.017 | 61,11 € | 17 | |
19.09. 08:10:08.338 | 60,30 € | 6 | |
13.09. 17:57:20.569 | 62,98 € | 20 | |
06.09. 18:10:16.575 | 62,92 € | 40 | |
01.09. 09:52:34.312 | 61,19 € | 18 | |
22.08. 08:55:58.023 | 66,68 € | 2 | |
11.08. 09:11:06.752 | 64,52 € | 16 | |
05.08. 13:45:16.578 | 63,19 € | 40 | |
04.08. 16:10:12.851 | 64,13 € | 157 | |
04.08. 15:50:57.231 | 64,27 € | 40 | |
04.08. 15:03:15.196 | 65,93 € | 16 | |
03.08. 16:30:50.669 | 66,83 € | 90 | |
03.08. 16:24:53.188 | 66,61 € | 91 | |
03.08. 15:44:33.054 | 67,85 € | 20 | |
03.08. 15:36:26.525 | 68,86 € | 20 | |
29.07. 07:33:17.832 | 72,03 € | 25 | |
27.07. 16:17:08.834 | 72,39 € | 10 | |
27.07. 16:02:30.348 | 72,08 € | 33 | |
20.07. 20:23:25.454 | 70,22 € | 10 | |
20.07. 18:38:28.347 | 69,63 € | 57 | |
20.07. 16:51:05.350 | 69,44 € | 25 | |
08.07. 19:42:31.295 | 69,42 € | 18 | |
06.07. 11:29:43.032 | 68,40 € | 20 | |
05.07. 16:20:03.848 | 66,51 € | 10 | |
30.06. 21:18:40.449 | 65,63 € | 40 | |
17.06. 13:39:24.609 | 60,74 € | 14 | |
14.06. 18:52:36.116 | 62,83 € | 28 | |
12.06. 18:44:10.893 | 64,76 € | 8 | |
06.06. 11:33:42.719 | 66,71 € | 40 | |
01.06. 20:12:43.471 | 65,69 € | 25 | |
29.05. 17:22:38.546 | 64,90 € | 12 | |
27.05. 16:53:43.558 | 65,04 € | 8 | |
27.05. 11:07:56.323 | 64,49 € | 14 | |
25.05. 08:20:59.045 | 64,32 € | 50 | |
23.05. 19:15:06.313 | 64,86 € | 20 | |
13.05. 15:00:41.643 | 64,84 € | 6 | |
10.05. 18:52:47.745 | 62,75 € | 8 | |
06.05. 16:28:46.039 | 64,04 € | 8 | |
04.05. 15:31:47.415 | 63,81 € | 80 | |
04.05. 08:35:41.377 | 61,36 € | 80 | |
12.04. 18:46:20.162 | 64,97 € | 35 | |
11.04. 08:30:31.463 | 63,50 € | 25 | |
07.04. 21:14:10.196 | 64,01 € | 2 | |
04.04. 17:28:46.342 | 59,25 € | 19 | |
25.03. 15:35:58.681 | 58,72 € | 15 | |
25.03. 12:19:14.193 | 58,66 € | 37 | |
09.03. 20:45:27.658 | 55,86 € | 8 | |
03.03. 17:41:33.041 | 56,18 € | 34 | |
03.03. 16:45:19.686 | 55,80 € | 25 | |
28.02. 19:29:51.349 | 54,36 € | 9 | |
25.02. 08:34:43.297 | 52,18 € | 56 | |
24.02. 20:51:22.920 | 52,24 € | 20 | |
18.02. 22:10:51.462 | 51,52 € | 10 | |
17.02. 22:30:15.155 | 51,68 € | 16 | |
15.02. 17:29:23.394 | 53,28 € | 450 | |
14.02. 21:39:19.601 | 55,82 € | 650 | |
08.02. 17:16:23.909 | 55,50 € | 10 | |
10.01. 17:02:45.533 | 58,30 € | 10 | |
10.01. 16:42:00.686 | 58,12 € | 130 | |
27.12. 17:07:42.110 | 62,28 € | 175 | |
09.12. 17:34:48.534 | 59,92 € | 8 | |
24.11. 17:27:17.060 | 61,16 € | 35 | |
18.11. 18:35:38.175 | 59,54 € | 7 | |
17.11. 16:07:54.708 | 59,72 € | 20 | |
15.11. 17:09:17.182 | 59,28 € | 15 | |
15.11. 10:04:30.217 | 58,60 € | 20 | |
11.11. 13:09:05.122 | 58,64 € | 20 | |
11.11. 12:27:22.691 | 58,62 € | 5 | |
29.10. 14:33:39.507 | 58,62 € | 8 | |
28.10. 16:28:31.790 | 58,02 € | 40 | |
28.10. 16:08:57.892 | 58,06 € | 25 | |
27.10. 22:18:07.553 | 55,08 € | 40 | |
25.10. 18:18:16.438 | 55,14 € | 100 | |
05.10. 10:54:20.981 | 52,98 € | 46 | |
03.09. 16:33:42.719 | 53,26 € | 100 | |
03.09. 08:30:26.633 | 53,98 € | 310 | |
24.08. 21:59:50.537 | 53,24 € | 310 | |
16.08. 10:45:37.586 | 54,92 € | 125 | |
20.07. 09:23:36.333 | 48,09 € | 40 | |
06.07. 17:52:55.639 | 45,71 € | 25 | |
29.06. 16:51:35.837 | 45,24 € | 26 | |
28.06. 20:49:05.628 | 43,99 € | 21 | |
23.06. 17:07:51.530 | 43,59 € | 30 | |
21.06. 18:00:36.469 | 44,10 € | 12 | |
18.06. 18:54:05.209 | 43,62 € | 13 | |
11.06. 10:22:36.961 | 44,67 € | 25 | |
09.06. 17:56:04.617 | 44,37 € | 150 | |
24.05. 22:59:30.734 | 42,94 € | 21 | |
19.04. 12:55:43.710 | 43,17 € | 25 | |
16.04. 17:55:26.888 | 43,73 € | 13 | |
09.04. 17:13:45.919 | 43,98 € | 5 | |
22.02. 19:57:58.365 | 41,20 € | 500 | |
22.02. 19:36:58.954 | 41,00 € | 2 | |
17.02. 21:45:09.415 | 40,80 € | 500 | |
12.02. 08:55:24.867 | 44,80 € | 230 | |
12.02. 08:40:11.178 | 44,80 € | 10 | |
28.12. 15:46:07.459 | 39,80 € | 1 | |
28.12. 13:43:56.655 | 39,80 € | 15 | |
29.10. 07:50:54.881 | 38,20 € | 70 | |
06.10. 19:37:47.415 | 38,60 € | 40 | |
29.09. 18:45:22.071 | 35,80 € | 42 | |
23.09. 18:42:59.557 | 35,40 € | 1.000 | |
17.09. 17:47:34.539 | 34,40 € | 250 | |
16.09. 16:11:32.396 | 35,20 € | 4 | |
15.09. 16:59:57.363 | 36,00 € | 500 | |
31.08. 16:38:26.756 | 38,60 € | 4 | |
19.08. 15:54:05.616 | 39,00 € | 47 | |
06.08. 20:16:23.032 | 38,80 € | 30 | |
30.07. 15:52:39.229 | 37,00 € | 200 | |
30.07. 15:40:21.846 | 36,60 € | 60 | |
22.07. 17:38:46.681 | 33,40 € | 316 | |
22.07. 14:30:26.084 | 33,20 € | 100 | |
10.07. 11:28:25.400 | 32,20 € | 77 | |
09.07. 16:20:14.500 | 32,60 € | 46 | |
09.07. 15:35:40.880 | 33,20 € | 45 | |
09.07. 10:25:32.294 | 33,20 € | 26 | |
08.07. 17:17:38.958 | 33,60 € | 148 | |
23.06. 13:53:39.172 | 35,40 € | 250 | |
22.06. 13:40:20.419 | 35,40 € | 40 | |
18.06. 13:33:27.954 | 35,00 € | 35 | |
15.06. 13:09:54.839 | 33,20 € | 50 | |
15.06. 09:22:51.612 | 32,60 € | 61 | |
12.06. 18:50:07.288 | 33,80 € | 3 | |
12.06. 18:10:15.559 | 34,20 € | 1 | |
11.06. 19:20:27.243 | 34,40 € | 1 | |
11.06. 19:20:27.079 | 34,40 € | 3 | |
10.06. 16:08:24.317 | 35,80 € | 47 | |
09.06. 15:46:25.684 | 36,20 € | 15 | |
08.06. 21:18:48.148 | 37,00 € | 27 | |
05.06. 14:31:46.135 | 35,00 € | 15 | |
04.06. 20:26:25.043 | 34,40 € | 56 | |
04.06. 19:07:42.124 | 34,60 € | 50 | |
04.06. 16:42:36.482 | 35,00 € | 40 | |
04.06. 10:44:34.054 | 35,20 € | 300 | |
28.05. 09:47:38.592 | 36,40 € | 100 | |
26.05. 12:21:57.185 | 35,00 € | 57 | |
25.05. 18:09:55.149 | 35,40 € | 100 | |
18.05. 10:51:16.220 | 33,40 € | 10 | |
15.05. 17:41:29.007 | 32,60 € | 735 | |
15.05. 14:49:32.338 | 32,20 € | 1 | |
14.05. 16:49:57.081 | 31,80 € | 1 | |
07.05. 08:40:34.250 | 34,80 € | 30 | |
04.05. 15:35:58.754 | 32,00 € | 32 | |
29.04. 22:50:44.520 | 36,20 € | 30 | |
24.04. 16:14:31.487 | 34,00 € | 150 | |
21.04. 16:52:05.875 | 34,20 € | 30 | |
15.04. 09:11:58.038 | 35,20 € | 2 | |
09.04. 12:12:23.168 | 37,20 € | 50 | |
08.04. 16:28:31.750 | 35,60 € | 15 | |
07.04. 14:14:57.219 | 35,00 € | 11 | |
07.04. 13:36:26.884 | 35,80 € | 8 | |
06.04. 14:10:11.459 | 33,40 € | 40 | |
06.04. 13:38:28.612 | 34,00 € | 102 | |
03.04. 21:29:02.272 | 32,40 € | 60 | |
03.04. 20:47:11.258 | 32,80 € | 30 | |
03.04. 19:28:27.888 | 33,00 € | 6 | |
02.04. 19:02:56.800 | 35,40 € | 2 | |
02.04. 14:37:43.693 | 34,40 € | 300 | |
02.04. 11:11:55.549 | 34,80 € | 16 | |
02.04. 08:50:22.232 | 34,60 € | 5 | |
01.04. 21:07:01.659 | 34,60 € | 30 | |
01.04. 18:38:53.784 | 34,00 € | 735 | |
01.04. 08:06:06.978 | 33,60 € | 30 | |
31.03. 21:49:03.179 | 35,40 € | 150 | |
31.03. 14:51:21.453 | 37,20 € | 150 | |
31.03. 12:48:06.845 | 37,40 € | 4 | |
31.03. 12:03:20.734 | 37,60 € | 27 | |
31.03. 10:16:45.724 | 37,60 € | 66 | |
31.03. 09:57:41.826 | 37,60 € | 100 | |
31.03. 08:33:21.198 | 37,40 € | 150 | |
30.03. 17:28:41.701 | 36,40 € | 56 | |
30.03. 14:41:55.674 | 36,40 € | 25 | |
30.03. 12:28:59.569 | 35,80 € | 10 | |
30.03. 12:12:42.000 | 35,80 € | 50 | |
30.03. 07:31:16.096 | 35,40 € | 90 | |
26.03. 20:22:24.125 | 33,60 € | 150 | |
26.03. 16:44:25.320 | 33,80 € | 25 | |
26.03. 09:58:03.520 | 32,00 € | 30 | |
25.03. 20:50:42.709 | 33,60 € | 4 | |
24.03. 19:27:07.368 | 34,40 € | 30 | |
24.03. 17:05:24.398 | 33,60 € | 29 | |
24.03. 15:36:00.631 | 35,00 € | 30 | |
24.03. 10:34:03.160 | 35,20 € | 15 | |
24.03. 09:50:46.133 | 35,00 € | 30 | |
24.03. 08:12:55.864 | 35,40 € | 30 | |
23.03. 21:56:46.730 | 33,60 € | 100 | |
23.03. 13:03:27.921 | 32,60 € | 71 | |
23.03. 08:04:48.494 | 32,00 € | 101 | |
20.03. 21:02:48.043 | 33,60 € | 50 | |
19.03. 20:50:16.098 | 33,00 € | 20 | |
17.03. 09:41:13.236 | 38,80 € | 50 | |
16.03. 15:37:52.757 | 42,00 € | 33 | |
13.03. 19:04:28.125 | 41,60 € | 95 | |
13.03. 14:37:57.636 | 40,40 € | 75 | |
12.03. 09:59:35.762 | 39,00 € | 1 | |
12.03. 08:47:00.089 | 39,40 € | 77 | |
09.03. 11:08:59.451 | 43,40 € | 1 | |
05.03. 16:45:18.931 | 46,60 € | 13 | |
05.03. 14:27:17.511 | 45,60 € | 11 | |
04.03. 19:26:01.527 | 46,60 € | 45 | |
04.03. 14:20:15.296 | 45,60 € | 50 | |
03.03. 08:49:15.316 | 45,20 € | 220 | |
03.03. 08:39:11.959 | 45,20 € | 77 | |
02.03. 15:44:08.701 | 43,00 € | 6 | |
27.02. 15:13:22.491 | 45,60 € | 85 | |
25.02. 17:43:12.141 | 47,80 € | 25 | |
24.02. 08:38:07.405 | 47,60 € | 13 | |
21.02. 14:28:31.822 | 48,00 € | 250 | |
20.02. 09:35:11.157 | 47,20 € | 5 | |
14.02. 16:43:15.635 | 45,40 € | 100 | |
14.02. 13:27:21.269 | 45,00 € | 50 | |
12.02. 15:47:22.365 | 44,00 € | 68 | |
05.02. 15:17:06.194 | 42,80 € | 15 | |
04.02. 21:37:59.114 | 41,80 € | 23 | |
31.01. 20:00:03.961 | 42,40 € | 50 | |
31.01. 16:57:11.130 | 43,00 € | 46 | |
29.01. 16:21:18.719 | 44,00 € | 25 | |
27.01. 17:13:14.493 | 43,20 € | 115 | |
24.01. 19:11:08.675 | 43,60 € | 5 | |
24.01. 18:25:51.925 | 43,60 € | 15 | |
24.01. 15:44:34.269 | 43,60 € | 68 | |
24.01. 14:05:16.566 | 43,80 € | 40 | |
23.01. 16:19:04.846 | 43,80 € | 46 | |
23.01. 16:17:39.390 | 43,80 € | 115 | |
23.01. 15:54:56.574 | 43,20 € | 300 | |
23.01. 14:40:52.358 | 43,80 € | 226 | |
23.01. 13:55:56.373 | 44,60 € | 90 | |
22.01. 21:21:22.981 | 44,60 € | 23 | |
22.01. 20:42:21.443 | 44,60 € | 150 | |
22.01. 19:32:10.125 | 44,20 € | 23 | |
22.01. 19:09:57.777 | 44,20 € | 50 | |
22.01. 18:45:25.896 | 44,20 € | 13 | |
17.01. 17:28:06.675 | 43,80 € | 50 | |
16.01. 13:03:53.585 | 43,20 € | 125 | |
15.01. 15:56:58.721 | 43,20 € | 100 | |
08.01. 13:59:02.871 | 42,00 € | 50 | |
03.01. 17:04:06.024 | 41,00 € | 82 | |
02.01. 15:12:24.731 | 41,00 € | 1 | |
20.12. 15:57:23.258 | 41,60 € | 150 | |
19.12. 11:36:40.972 | 41,20 € | 13 | |
13.12. 16:46:02.789 | 41,20 € | 25 | |
03.12. 14:47:57.123 | 39,80 € | 14 | |
26.11. 10:01:42.825 | 39,80 € | 85 | |
13.11. 16:49:53.890 | 40,00 € | 75 | |
11.11. 13:06:14.688 | 39,80 € | 1 | |
08.11. 18:57:12.432 | 40,40 € | 14 | |
04.11. 15:33:33.481 | 39,40 € | 1 | |
04.11. 14:50:44.901 | 39,80 € | 15 | |
30.10. 14:31:36.370 | 41,00 € | 50 | |
25.09. 21:16:28.321 | 42,905 € | 70 | |
24.09. 14:49:58.712 | 42,755 € | 25 | |
05.09. 15:49:49.229 | 41,77 € | 126 | |
30.08. 16:01:35.050 | 41,99 € | 3 | |
29.07. 15:51:26.546 | 42,355 € | 200 | |
22.07. 20:21:11.416 | 41,445 € | 5 | |
17.07. 12:00:37.339 | 42,20 € | 10 | |
09.07. 17:02:02.138 | 42,00 € | 100 | |
05.07. 18:06:49.554 | 41,97 € | 5 | |
03.07. 16:50:03.269 | 41,945 € | 1 | |
02.07. 17:52:28.151 | 41,725 € | 1 | |
24.06. 20:04:12.141 | 40,337 € | 97 | |
24.06. 17:08:21.777 | 40,352 € | 25 | |
20.06. 20:57:30.218 | 41,371 € | 100 | |
19.06. 10:22:31.582 | 41,49 € | 20 | |
14.06. 16:09:59.225 | 41,215 € | 100 | |
11.06. 16:22:34.609 | 39,938 € | 72 | |
07.06. 18:00:13.979 | 39,926 € | 250 | |
06.06. 16:05:08.818 | 39,869 € | 126 | |
06.06. 12:40:37.018 | 40,268 € | 15 | |
24.05. 11:05:48.773 | 38,775 € | 1 | |
14.05. 15:54:56.009 | 37,575 € | 22 | |
14.05. 15:51:33.540 | 37,56 € | 40 | |
09.05. 09:47:06.499 | 37,383 € | 15 | |
02.05. 18:25:18.033 | 36,835 € | 50 | |
29.04. 21:19:38.466 | 37,569 € | 40 | |
29.04. 21:18:39.981 | 37,566 € | 40 | |
25.04. 15:44:17.682 | 39,048 € | 60 | |
25.04. 15:42:43.340 | 39,124 € | 270 | |
25.04. 15:40:10.820 | 38,706 € | 190 | |
25.04. 15:30:12.999 | 38,955 € | 80 | |
23.04. 07:31:12.294 | 36,956 € | 54 | |
17.04. 16:52:02.509 | 36,516 € | 35 | |
16.04. 15:31:25.519 | 37,422 € | 2 | |
16.04. 11:03:34.830 | 37,295 € | 59 | |
15.04. 18:35:53.546 | 37,326 € | 18 | |
04.04. 16:57:49.873 | 36,458 € | 16 | |
02.04. 15:44:48.156 | 36,17 € | 100 | |
01.04. 17:17:06.414 | 36,04 € | 300 | |
01.04. 16:48:14.156 | 36,107 € | 55 | |
25.03. 16:30:09.309 | 34,985 € | 42 | |
25.03. 08:25:47.977 | 34,43 € | 15 | |
25.03. 08:00:35.580 | 34,66 € | 50 | |
19.03. 18:50:08.521 | 35,405 € | 50 | |
19.03. 11:56:47.299 | 35,30 € | 36 | |
18.03. 13:40:36.533 | 34,59 € | 50 | |
15.03. 19:59:51.272 | 34,595 € | 100 | |
15.03. 19:19:55.589 | 34,646 € | 20 | |
15.03. 19:12:48.029 | 34,607 € | 129 | |
15.03. 18:27:03.173 | 34,807 € | 57 | |
04.03. 09:34:45.636 | 36,91 € | 62 | |
01.03. 17:41:55.987 | 36,308 € | 1 | |
01.03. 17:00:19.760 | 36,514 € | 5 | |
01.03. 14:26:09.629 | 36,285 € | 20 | |
27.02. 18:33:25.256 | 36,778 € | 46 | |
26.02. 14:58:09.255 | 37,295 € | 47 | |
19.02. 19:46:00.821 | 37,67 € | 1 | |
19.02. 19:31:02.862 | 37,779 € | 30 | |
18.02. 19:47:56.746 | 40,83 € | 1 | |
18.02. 09:48:45.191 | 40,80 € | 10 | |
14.02. 18:04:26.163 | 40,525 € | 60 | |
13.02. 19:35:55.205 | 39,794 € | 5 | |
12.02. 17:31:57.027 | 39,34 € | 26 | |
08.02. 20:01:05.076 | 39,199 € | 35 | |
05.02. 09:57:47.838 | 38,04 € | 1 | |
21.01. 21:48:40.621 | 38,255 € | 15 | |
21.01. 15:42:25.758 | 37,712 € | 270 | |
16.01. 19:36:57.247 | 37,30 € | 270 | |
11.01. 12:48:31.038 | 36,305 € | 100 | |
17.12. 19:31:28.706 | 37,36 € | 10 | |
17.12. 19:29:32.676 | 37,39 € | 5 | |
17.12. 17:55:47.572 | 37,676 € | 25 | |
14.12. 17:56:04.785 | 38,511 € | 60 | |
12.12. 16:00:15.226 | 39,724 € | 80 | |
10.12. 15:43:58.836 | 39,074 € | 11 | |
03.12. 16:38:45.046 | 40,947 € | 5 | |
03.12. 15:58:29.449 | 40,731 € | 11 | |
23.11. 16:54:53.011 | 38,884 € | 28 | |
20.11. 21:24:55.207 | 37,78 € | 2 | |
19.11. 18:26:40.363 | 39,124 € | 40 | |
19.11. 18:21:22.812 | 39,20 € | 40 | |
12.11. 14:24:21.325 | 39,79 € | 25 | |
09.11. 12:26:35.714 | 39,21 € | 20 | |
07.11. 16:51:26.685 | 38,925 € | 30 | |
07.11. 16:33:27.757 | 38,89 € | 12 | |
30.10. 14:29:57.835 | 36,273 € | 7 | |
26.10. 16:56:14.257 | 37,003 € | 13 | |
24.10. 16:33:13.273 | 38,487 € | 10 | |
23.10. 13:39:24.784 | 37,722 € | 10 | |
09.10. 16:08:30.929 | 38,392 € | 1 | |
09.10. 16:08:00.177 | 38,409 € | 1 | |
09.10. 16:07:46.135 | 38,393 € | 1 | |
09.10. 16:07:29.318 | 38,367 € | 1 | |
09.10. 16:07:02.245 | 38,366 € | 1 | |
08.10. 16:16:50.010 | 38,296 € | 53 | |
01.10. 20:16:44.199 | 38,61 € | 2 | |
01.10. 19:48:41.698 | 38,202 € | 250 | |
01.10. 19:07:31.276 | 38,242 € | 131 | |
01.10. 15:35:46.398 | 38,264 € | 3 | |
01.10. 15:35:14.692 | 38,265 € | 7 | |
01.10. 14:03:56.891 | 38,41 € | 50 | |
13.09. 12:45:28.180 | 36,063 € | 71 | |
17.08. 11:33:23.299 | 36,55 € | 90 | |
14.08. 17:14:53.470 | 36,201 € | 14 | |
14.08. 16:37:34.704 | 36,083 € | 11 | |
06.08. 09:39:23.673 | 33,81 € | 105 | |
18.06. 08:18:02.821 | 30,83 € | 40 | |
13.06. 20:52:07.321 | 30,705 € | 11 | |
23.05. 17:35:04.663 | 31,801 € | 140 | |
03.05. 18:57:47.385 | 30,006 € | 65 | |
12.04. 18:19:59.323 | 31,023 € | 40 | |
09.04. 21:57:21.081 | 30,60 € | 70 | |
09.04. 20:57:06.907 | 30,877 € | 35 | |
09.04. 20:37:53.770 | 30,861 € | 30 | |
03.04. 07:30:44.616 | 30,091 € | 100 | |
27.03. 21:26:46.716 | 30,30 € | 20 | |
26.03. 21:57:54.454 | 30,419 € | 36 | |
26.03. 19:54:34.551 | 30,15 € | 70 | |
26.03. 19:11:46.474 | 30,165 € | 25 | |
26.03. 18:31:35.698 | 30,165 € | 105 | |
22.03. 16:20:19.515 | 31,055 € | 100 | |
22.01. 18:57:12.715 | 32,089 € | 27 | |
09.01. 19:43:02.217 | 32,284 € | 1.000 | |
05.01. 17:06:47.939 | 31,669 € | 65 | |
13.12. 09:31:24.586 | 32,563 € | 27 | |
08.12. 12:54:14.132 | 31,88 € | 160 | |
06.12. 14:52:53.804 | 32,072 € | 2 | |
14.11. 19:31:56.263 | 29,416 € | 120 | |
08.11. 16:11:20.686 | 30,802 € | 47 | |
27.10. 08:36:27.879 | 30,739 € | 12 | |
21.08. 16:39:53.386 | 30,008 € | 2 | |
27.07. 15:36:43.680 | 29,555 € | 300 | |
27.07. 13:30:49.186 | 29,044 € | 150 | |
27.07. 12:13:30.297 | 29,006 € | 320 | |
27.07. 08:13:32.162 | 28,966 € | 150 | |
16.06. 16:03:18.956 | 28,864 € | 110 | |
12.05. 18:03:06.405 | 29,491 € | 16 | |
27.04. 15:36:11.723 | 30,207 € | 280 | |
27.04. 11:58:04.268 | 29,516 € | 280 | |
20.04. 18:35:48.229 | 29,327 € | 13 | |
18.04. 11:43:07.237 | 29,201 € | 171 | |
28.03. 20:22:14.579 | 27,951 € | 30 | |
22.02. 19:58:54.846 | 30,19 € | 18 | |
14.02. 20:08:04.540 | 30,389 € | 19 | |
14.02. 15:32:34.120 | 29,065 € | 200 | |
14.02. 11:45:32.164 | 28,362 € | 100 | |
14.02. 09:39:28.839 | 28,325 € | 50 | |
23.01. 19:21:13.569 | 26,854 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:42:00.000 | 112 | 66,26 € | 67,60 € | 112 |
22:39:00.000 | 112 | 66,26 € | 67,60 € | 112 |
22:36:00.000 | 112 | 66,26 € | 67,60 € | 112 |
22:33:00.000 | 112 | 66,26 € | 67,60 € | 112 |
22:30:00.000 | 112 | 66,26 € | 67,60 € | 112 |
22:27:00.000 | 112 | 66,26 € | 67,60 € | 112 |
22:24:00.000 | 112 | 66,26 € | 67,60 € | 112 |
22:21:00.000 | 112 | 66,26 € | 67,60 € | 112 |
22:18:00.000 | 112 | 66,26 € | 67,60 € | 112 |
Stammdaten
WKN | 859232 |
ISIN | US8175651046 |
Branche | Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 170,72 Mio. |
Marktkapitalisierung | 11,06 Mrd. |
Dividende je Aktie | 0,780 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 16,60 (2020) |
KCV | 13,26 (2019) |
Gewinn je Aktie | 2,920 (2020) |
Cashflow/Aktie | 3,470 (2019) |
Dividende je Aktie | 0,780 USD (2020) |
Dividendenausschüttung in Mio. | 137,392 USD (2020) |