Jetzt handeln
BADGER METER DL 1
ISIN: US0565251081 | WKN: 863871
154,5000 €
+1,7500 +1,15 %
21:43:09
Status: tradeable
Geld
154,2000 €
Stück: 99
Brief
154,8000 €
Stück: 99
| Zeit | Kurs | Volumen | |
|---|---|---|---|
01.12. 21:57:29.077 | 148,90 € | 1 | |
24.11. 21:54:45.402 | 154,80 € | 10 | |
24.11. 08:45:55.480 | 153,70 € | 5 | |
20.11. 21:11:51.889 | 146,60 € | 1 | |
20.11. 21:11:43.222 | 145,50 € | 1 | |
20.11. 20:52:59.734 | 146,20 € | 1 | |
20.11. 20:52:52.362 | 145,50 € | 1 | |
20.11. 17:44:19.452 | 146,10 € | 7 | |
20.11. 16:39:07.595 | 147,90 € | 4 | |
14.11. 13:23:40.111 | 151,00 € | 12 | |
14.11. 11:34:03.183 | 151,70 € | 1 | |
14.11. 11:33:41.314 | 151,70 € | 1 | |
14.11. 08:54:41.834 | 151,60 € | 1 | |
13.11. 15:30:05.376 | 159,80 € | 1 | |
11.11. 09:07:30.700 | 163,40 € | 6 | |
04.11. 11:15:03.122 | 157,60 € | 30 | |
24.10. 13:50:03.098 | 162,10 € | 6 | |
21.10. 15:31:14.233 | 164,70 € | 30 | |
20.10. 09:31:06.989 | 153,80 € | 6 | |
15.10. 16:19:43.710 | 154,90 € | 4 | |
15.10. 16:08:29.488 | 157,10 € | 6 | |
15.10. 10:14:04.515 | 155,40 € | 3 | |
13.10. 19:38:06.485 | 152,40 € | 1 | |
13.10. 16:21:49.971 | 151,50 € | 10 | |
10.10. 11:33:35.431 | 149,40 € | 10 | |
10.10. 07:36:21.881 | 149,90 € | 70 | |
09.10. 18:35:56.636 | 152,20 € | 1 | |
08.10. 15:32:33.427 | 158,60 € | 67 | |
06.10. 21:59:04.616 | 154,20 € | 1 | |
01.10. 15:02:29.652 | 152,80 € | 1 | |
29.09. 16:07:43.142 | 149,60 € | 4 | |
29.09. 12:18:01.917 | 150,20 € | 7 | |
24.09. 18:22:34.384 | 147,40 € | 1 | |
24.09. 18:22:14.863 | 146,30 € | 1 | |
24.09. 17:34:36.431 | 147,80 € | 1 | |
24.09. 17:34:23.385 | 146,80 € | 1 | |
23.09. 15:56:31.578 | 150,20 € | 1 | |
23.09. 15:56:12.246 | 149,20 € | 1 | |
23.09. 12:39:13.981 | 149,30 € | 2 | |
22.09. 16:28:18.757 | 150,20 € | 10 | |
19.09. 21:41:33.750 | 151,80 € | 1 | |
19.09. 21:41:23.693 | 151,40 € | 1 | |
19.09. 15:47:06.003 | 153,00 € | 1 | |
19.09. 15:46:46.990 | 150,40 € | 1 | |
19.09. 11:03:33.574 | 152,80 € | 5 | |
18.09. 21:37:09.348 | 150,60 € | 10 | |
18.09. 20:18:42.139 | 148,40 € | 1 | |
17.09. 18:03:10.717 | 147,10 € | 1 | |
17.09. 15:43:49.852 | 148,90 € | 30 | |
12.09. 17:10:49.869 | 150,70 € | 10 | |
11.09. 17:31:52.658 | 153,20 € | 4 | |
11.09. 13:27:07.567 | 151,00 € | 50 | |
09.09. 10:32:42.653 | 156,30 € | 1 | |
09.09. 07:30:19.425 | 156,30 € | 28 | |
08.09. 16:36:35.108 | 155,60 € | 1 | |
03.09. 21:20:49.787 | 155,30 € | 1 | |
03.09. 10:15:38.360 | 156,40 € | 1 | |
02.09. 21:50:28.202 | 156,00 € | 1 | |
01.09. 19:01:57.731 | 157,10 € | 9 | |
01.09. 12:09:36.003 | 157,20 € | 1 | |
29.08. 17:56:59.659 | 157,50 € | 1 | |
29.08. 14:50:31.853 | 158,50 € | 2 | |
28.08. 20:52:16.044 | 158,90 € | 1 | |
28.08. 20:51:20.477 | 158,90 € | 1 | |
28.08. 16:40:39.787 | 160,20 € | 1 | |
25.08. 21:45:04.737 | 160,40 € | 1 | |
25.08. 21:22:19.027 | 160,00 € | 20 | |
25.08. 15:00:08.512 | 160,20 € | 2 | |
21.08. 19:29:05.973 | 157,10 € | 16 | |
20.08. 18:45:39.016 | 160,80 € | 1 | |
20.08. 15:14:36.982 | 159,80 € | 1 | |
20.08. 15:14:18.047 | 159,80 € | 1 | |
20.08. 15:13:55.010 | 159,80 € | 1 | |
19.08. 18:09:58.244 | 161,10 € | 30 | |
15.08. 21:56:08.792 | 160,00 € | 16 | |
15.08. 21:20:50.885 | 160,00 € | 16 | |
15.08. 11:35:47.214 | 163,40 € | 8 | |
13.08. 17:11:21.592 | 163,20 € | 2 | |
13.08. 09:11:52.698 | 163,30 € | 25 | |
12.08. 15:33:52.098 | 165,30 € | 5 | |
11.08. 09:17:55.066 | 160,60 € | 12 | |
08.08. 17:08:35.290 | 161,80 € | 10 | |
07.08. 15:40:36.236 | 163,80 € | 5 | |
06.08. 08:34:38.479 | 158,70 € | 1 | |
04.08. 18:52:16.329 | 160,10 € | 1 | |
01.08. 20:22:05.538 | 159,40 € | 1 | |
01.08. 19:24:44.165 | 159,80 € | 1 | |
01.08. 15:23:52.110 | 161,90 € | 38 | |
30.07. 12:13:20.480 | 162,10 € | 50 | |
29.07. 17:46:01.552 | 163,60 € | 1 | |
29.07. 17:45:14.926 | 163,70 € | 1 | |
29.07. 16:27:21.260 | 162,70 € | 5 | |
28.07. 15:17:01.540 | 165,00 € | 1 | |
25.07. 19:51:43.056 | 166,10 € | 1 | |
25.07. 16:50:46.593 | 163,90 € | 26 | |
25.07. 12:59:55.638 | 163,30 € | 15 | |
25.07. 11:30:34.423 | 163,60 € | 8 | |
25.07. 11:13:10.039 | 163,60 € | 19 | |
25.07. 10:17:07.575 | 163,40 € | 20 | |
24.07. 09:04:31.286 | 163,70 € | 4 | |
24.07. 09:03:34.650 | 163,70 € | 1 | |
24.07. 09:02:29.004 | 163,70 € | 1 | |
23.07. 18:08:18.514 | 167,70 € | 1 | |
23.07. 18:07:33.959 | 167,80 € | 1 | |
23.07. 18:06:51.010 | 167,80 € | 1 | |
23.07. 12:24:57.067 | 176,70 € | 5 | |
23.07. 11:37:04.753 | 176,70 € | 1 | |
23.07. 11:35:33.235 | 176,70 € | 10 | |
23.07. 11:34:21.822 | 176,70 € | 1 | |
23.07. 09:15:45.534 | 176,10 € | 38 | |
22.07. 21:12:43.778 | 173,90 € | 23 | |
22.07. 20:22:20.127 | 178,20 € | 11 | |
22.07. 19:14:28.023 | 181,60 € | 1 | |
22.07. 19:14:08.080 | 181,80 € | 1 | |
22.07. 19:13:24.581 | 181,80 € | 1 | |
22.07. 18:21:14.305 | 178,90 € | 8 | |
22.07. 16:24:46.960 | 179,60 € | 15 | |
21.07. 16:54:10.081 | 209,80 € | 135 | |
16.07. 20:53:26.323 | 206,60 € | 1 | |
16.07. 20:52:39.246 | 206,60 € | 1 | |
14.07. 16:41:40.110 | 203,60 € | 9 | |
08.07. 18:06:25.776 | 204,60 € | 10 | |
08.07. 11:50:19.385 | 202,40 € | 30 | |
07.07. 12:11:08.129 | 205,60 € | 49 | |
02.07. 16:24:16.066 | 202,60 € | 1 | |
27.06. 15:52:44.788 | 211,00 € | 10 | |
26.06. 10:34:23.800 | 208,60 € | 12 | |
20.06. 11:46:26.197 | 210,40 € | 2 | |
17.06. 10:40:13.985 | 208,00 € | 35 | |
12.06. 09:32:54.330 | 214,00 € | 7 | |
09.06. 20:13:14.148 | 217,40 € | 20 | |
03.06. 22:11:33.747 | 222,60 € | 2 | |
02.06. 16:30:54.423 | 217,80 € | 10 | |
27.05. 16:21:20.664 | 218,20 € | 10 | |
15.05. 20:12:42.275 | 218,00 € | 1 | |
13.05. 21:21:51.511 | 221,40 € | 1 | |
13.05. 21:21:06.848 | 221,40 € | 5 | |
09.05. 21:13:24.281 | 205,00 € | 44 | |
02.05. 09:19:56.310 | 196,30 € | 1 | |
02.05. 09:03:30.537 | 196,30 € | 5 | |
24.04. 19:46:01.124 | 190,30 € | 10 | |
24.04. 18:08:31.343 | 189,40 € | 9 | |
23.04. 16:20:28.545 | 190,60 € | 5 | |
23.04. 09:03:27.714 | 184,20 € | 19 | |
22.04. 18:08:18.959 | 181,80 € | 20 | |
17.04. 15:40:39.487 | 170,20 € | 12 | |
15.04. 15:02:32.322 | 160,70 € | 1 | |
14.04. 07:30:03.791 | 163,40 € | 2 | |
08.04. 19:11:33.639 | 157,10 € | 20 | |
08.04. 10:19:26.198 | 159,70 € | 104 | |
07.04. 09:43:50.236 | 151,70 € | 7 | |
07.04. 08:04:43.953 | 151,60 € | 10 | |
06.04. 17:16:07.073 | 156,60 € | 23 | |
04.04. 18:32:59.308 | 158,60 € | 3 | |
04.04. 12:17:42.739 | 165,00 € | 40 | |
01.04. 07:34:57.345 | 174,20 € | 2 | |
31.03. 17:52:41.309 | 175,80 € | 8 | |
31.03. 07:50:30.722 | 176,60 € | 14 | |
24.03. 16:42:40.580 | 180,30 € | 23 | |
24.03. 12:33:05.979 | 176,70 € | 10 | |
13.03. 19:31:29.975 | 181,00 € | 8 | |
12.03. 20:01:28.870 | 183,00 € | 9 | |
12.03. 18:26:21.519 | 184,20 € | 7 | |
10.03. 13:17:46.907 | 191,80 € | 10 | |
05.03. 15:57:52.058 | 192,80 € | 10 | |
04.03. 19:39:33.390 | 197,90 € | 30 | |
04.03. 07:52:44.508 | 198,90 € | 3 | |
03.03. 15:51:43.906 | 200,40 € | 10 | |
24.02. 15:24:54.480 | 199,40 € | 10 | |
17.02. 18:59:56.213 | 205,40 € | 25 | |
17.02. 16:25:01.844 | 208,00 € | 1 | |
10.02. 11:06:41.846 | 206,40 € | 48 | |
07.02. 11:38:13.110 | 209,40 € | 50 | |
04.02. 15:53:59.616 | 210,20 € | 20 | |
03.02. 17:19:58.593 | 208,60 € | 30 | |
27.01. 16:17:34.511 | 196,40 € | 30 | |
27.01. 07:33:05.998 | 198,20 € | 4 | |
24.01. 15:51:05.318 | 204,80 € | 25 | |
21.01. 13:41:13.748 | 211,20 € | 10 | |
21.01. 13:02:44.760 | 206,20 € | 10 | |
20.01. 20:50:47.283 | 210,00 € | 10 | |
20.01. 16:03:29.549 | 207,60 € | 25 | |
20.01. 16:02:55.756 | 207,60 € | 25 | |
20.01. 16:02:16.099 | 207,60 € | 32 | |
20.01. 12:48:31.268 | 211,20 € | 10 | |
17.01. 09:36:09.296 | 208,00 € | 10 | |
13.01. 09:31:45.463 | 201,20 € | 6 | |
07.01. 18:26:47.954 | 205,00 € | 28 | |
07.01. 16:39:47.181 | 203,60 € | 5 | |
06.01. 21:08:09.500 | 205,00 € | 3 | |
19.12. 07:31:34.271 | 213,00 € | 6 | |
18.12. 14:57:01.367 | 219,80 € | 5 | |
12.12. 18:05:55.894 | 219,40 € | 10 | |
11.12. 19:17:45.675 | 226,40 € | 30 | |
06.12. 16:11:21.018 | 213,00 € | 24 | |
06.12. 16:07:36.309 | 213,60 € | 5 | |
05.12. 16:31:58.366 | 212,00 € | 50 | |
04.12. 10:51:13.565 | 211,80 € | 8 | |
03.12. 21:07:12.891 | 209,60 € | 5 | |
29.11. 11:26:36.320 | 208,00 € | 1 | |
27.11. 15:44:30.010 | 205,80 € | 10 | |
26.11. 18:12:15.089 | 208,60 € | 4 | |
26.11. 17:19:31.775 | 208,60 € | 23 | |
21.11. 17:18:39.262 | 210,80 € | 6 | |
17.11. 17:17:13.220 | 202,80 € | 5 | |
14.11. 20:00:31.899 | 208,60 € | 15 | |
14.11. 09:25:19.941 | 216,40 € | 47 | |
13.11. 20:32:55.875 | 213,20 € | 7 | |
13.11. 19:46:13.024 | 214,40 € | 8 | |
13.11. 14:54:49.539 | 216,00 € | 12 | |
13.11. 13:46:04.237 | 215,00 € | 83 | |
11.11. 17:54:26.553 | 212,60 € | 1 | |
11.11. 13:30:29.045 | 215,60 € | 25 | |
11.11. 13:29:45.995 | 215,60 € | 20 | |
11.11. 13:24:50.211 | 215,80 € | 15 | |
11.11. 13:23:07.340 | 215,80 € | 30 | |
11.11. 11:30:02.088 | 216,00 € | 5 | |
11.11. 09:43:50.644 | 212,20 € | 50 | |
08.11. 18:38:10.901 | 207,60 € | 30 | |
08.11. 18:13:15.590 | 208,80 € | 29 | |
08.11. 07:32:03.942 | 208,80 € | 10 | |
01.11. 17:33:55.965 | 187,30 € | 3 | |
31.10. 21:39:52.528 | 182,20 € | 10 | |
31.10. 15:09:48.643 | 188,80 € | 1 | |
29.10. 18:11:50.093 | 188,60 € | 30 | |
22.10. 16:44:03.468 | 187,60 € | 50 | |
21.10. 13:55:21.071 | 192,90 € | 5 | |
21.10. 11:53:44.548 | 193,60 € | 6 | |
21.10. 07:31:36.406 | 193,90 € | 10 | |
18.10. 19:44:39.611 | 191,50 € | 10 | |
17.10. 15:41:32.865 | 192,30 € | 7 | |
17.10. 14:33:47.565 | 200,80 € | 8 | |
14.10. 15:45:23.567 | 207,80 € | 8 | |
14.10. 10:47:52.658 | 209,40 € | 5 | |
11.10. 19:39:55.459 | 204,80 € | 25 | |
08.10. 12:09:22.960 | 207,40 € | 13 | |
08.10. 09:30:15.264 | 207,00 € | 7 | |
30.09. 07:36:35.783 | 196,00 € | 5 | |
25.09. 21:53:12.007 | 193,70 € | 15 | |
25.09. 10:13:04.071 | 197,60 € | 6 | |
24.09. 15:31:07.528 | 195,00 € | 173 | |
23.09. 16:05:47.700 | 197,50 € | 20 | |
19.09. 17:38:56.042 | 192,80 € | 50 | |
19.09. 17:22:36.245 | 193,00 € | 25 | |
18.09. 20:25:10.004 | 194,40 € | 6 | |
17.09. 15:35:37.350 | 192,80 € | 104 | |
11.09. 22:55:08.300 | 184,20 € | 10 | |
06.09. 21:38:11.499 | 172,40 € | 10 | |
02.09. 17:29:50.131 | 192,40 € | 53 | |
27.08. 16:05:22.840 | 182,30 € | 45 | |
15.08. 15:11:49.878 | 177,00 € | 55 | |
15.08. 14:49:50.325 | 176,90 € | 55 | |
12.08. 16:44:05.651 | 175,60 € | 6 | |
08.08. 17:22:17.312 | 173,30 € | 3 | |
05.08. 16:35:36.288 | 171,30 € | 80 | |
05.08. 12:58:41.764 | 172,80 € | 25 | |
31.07. 20:12:04.299 | 188,50 € | 31 | |
31.07. 09:32:21.880 | 184,80 € | 17 | |
30.07. 21:20:22.313 | 187,40 € | 42 | |
29.07. 08:34:03.355 | 189,10 € | 5 | |
29.07. 08:33:18.090 | 189,10 € | 5 | |
26.07. 14:44:13.323 | 184,30 € | 55 | |
23.07. 21:38:54.270 | 190,20 € | 26 | |
23.07. 15:48:37.492 | 185,70 € | 22 | |
19.07. 16:06:18.663 | 172,00 € | 20 | |
19.07. 15:42:28.143 | 169,80 € | 30 | |
19.07. 15:38:47.754 | 175,20 € | 174 | |
19.07. 14:35:50.366 | 172,60 € | 10 | |
16.07. 09:59:41.474 | 177,60 € | 40 | |
15.07. 19:56:07.826 | 179,50 € | 113 | |
15.07. 15:56:20.620 | 179,90 € | 4 | |
11.07. 20:59:07.596 | 178,10 € | 47 | |
11.07. 16:03:47.047 | 178,20 € | 20 | |
03.06. 18:23:43.078 | 173,70 € | 27 | |
15.05. 20:11:49.480 | 181,80 € | 10 | |
14.05. 21:03:07.090 | 179,90 € | 5 | |
09.05. 20:43:21.345 | 182,80 € | 9 | |
08.05. 16:22:57.414 | 178,70 € | 5 | |
30.04. 18:33:08.876 | 174,80 € | 20 | |
18.04. 15:31:07.721 | 153,00 € | 15 | |
02.04. 15:38:52.280 | 147,60 € | 113 | |
02.04. 14:27:47.354 | 146,40 € | 55 | |
28.03. 15:27:01.233 | 151,00 € | 109 | |
19.03. 12:53:18.207 | 142,00 € | 109 | |
18.03. 16:24:58.978 | 143,00 € | 50 | |
07.03. 15:26:39.090 | 150,00 € | 15 | |
06.03. 12:02:48.562 | 149,00 € | 15 | |
04.03. 19:04:10.741 | 149,00 € | 7 | |
04.03. 11:41:28.407 | 147,00 € | 5 | |
23.02. 21:12:48.294 | 144,00 € | 14 | |
22.02. 15:05:15.014 | 142,00 € | 10 | |
16.02. 15:58:16.219 | 145,00 € | 23 | |
15.02. 17:52:04.942 | 143,00 € | 50 | |
14.02. 15:53:39.479 | 142,00 € | 100 | |
09.02. 22:25:54.057 | 140,00 € | 8 | |
07.02. 07:44:30.639 | 132,00 € | 10 | |
06.02. 13:04:58.854 | 130,00 € | 5 | |
06.02. 13:03:29.678 | 130,00 € | 26 | |
05.02. 15:38:31.064 | 132,00 € | 20 | |
03.02. 10:19:04.751 | 130,00 € | 25 | |
29.01. 15:16:39.393 | 134,00 € | 8 | |
26.01. 16:45:34.294 | 132,00 € | 10 | |
26.01. 16:06:51.548 | 133,00 € | 30 | |
26.01. 15:54:47.075 | 130,00 € | 35 | |
24.01. 14:43:10.122 | 142,00 € | 8 | |
19.01. 22:07:43.223 | 140,00 € | 4 | |
09.01. 17:05:25.227 | 135,00 € | 13 | |
02.01. 11:38:16.477 | 138,00 € | 50 | |
02.01. 10:23:17.047 | 140,00 € | 8 | |
27.12. 13:35:29.427 | 142,00 € | 150 | |
22.12. 18:17:29.890 | 140,00 € | 3 | |
15.12. 20:57:33.613 | 140,00 € | 36 | |
13.12. 10:30:27.074 | 142,00 € | 16 | |
12.12. 17:06:12.117 | 139,00 € | 7 | |
12.12. 15:22:06.044 | 142,00 € | 50 | |
08.12. 14:27:21.905 | 139,00 € | 8 | |
07.12. 15:44:04.809 | 139,00 € | 2 | |
06.12. 18:21:59.794 | 140,00 € | 23 | |
06.12. 08:53:18.276 | 139,00 € | 10 | |
01.12. 10:53:56.974 | 136,00 € | 15 | |
27.11. 19:18:56.392 | 138,00 € | 13 | |
21.11. 19:20:59.747 | 135,00 € | 2 | |
14.11. 12:11:13.471 | 135,00 € | 20 | |
10.11. 17:08:06.697 | 133,00 € | 15 | |
08.11. 16:20:42.609 | 133,00 € | 20 | |
07.11. 10:37:48.347 | 132,00 € | 15 | |
06.11. 17:40:19.232 | 131,00 € | 15 | |
23.10. 17:53:18.728 | 127,00 € | 4 | |
19.10. 14:30:57.744 | 127,00 € | 25 | |
19.10. 10:44:07.437 | 121,00 € | 170 | |
19.10. 09:52:37.606 | 117,00 € | 40 | |
18.10. 16:45:48.704 | 128,00 € | 25 | |
17.10. 21:30:05.396 | 132,00 € | 50 | |
12.10. 09:13:06.180 | 133,00 € | 1 | |
11.10. 19:18:58.362 | 132,00 € | 9 | |
10.10. 18:10:45.824 | 136,00 € | 1 | |
06.10. 19:19:15.140 | 136,00 € | 20 | |
05.10. 18:16:54.564 | 135,00 € | 15 | |
02.10. 17:44:29.538 | 134,00 € | 34 | |
29.09. 15:43:36.042 | 138,00 € | 150 | |
28.09. 19:08:34.295 | 149,00 € | 19 | |
25.09. 18:50:22.118 | 145,00 € | 1 | |
25.09. 18:39:41.820 | 145,00 € | 1 | |
20.09. 17:02:43.523 | 149,00 € | 1 | |
13.09. 21:39:23.092 | 148,00 € | 40 | |
01.09. 08:34:40.106 | 153,00 € | 1 | |
30.08. 16:56:21.572 | 154,00 € | 20 | |
24.08. 08:50:05.897 | 150,00 € | 30 | |
02.08. 15:42:56.279 | 150,00 € | 135 | |
01.08. 21:51:14.288 | 148,00 € | 50 | |
31.07. 11:55:06.434 | 149,00 € | 11 | |
25.07. 18:24:42.362 | 150,00 € | 5 | |
25.07. 10:14:04.431 | 148,00 € | 10 | |
24.07. 16:52:00.182 | 148,00 € | 15 | |
20.07. 17:05:29.639 | 137,00 € | 20 | |
20.07. 17:00:03.300 | 138,00 € | 4 | |
20.07. 15:39:36.958 | 138,00 € | 20 | |
20.07. 14:44:46.949 | 131,00 € | 55 | |
20.07. 14:40:51.575 | 131,00 € | 20 | |
19.07. 08:58:34.095 | 131,00 € | 38 | |
17.07. 13:07:57.839 | 125,00 € | 20 | |
14.07. 16:09:54.765 | 128,00 € | 5 | |
14.07. 12:59:29.892 | 128,00 € | 10 | |
13.07. 14:46:37.775 | 130,00 € | 3 | |
12.07. 08:50:43.502 | 133,00 € | 25 | |
10.07. 19:29:51.754 | 130,00 € | 8 | |
05.07. 20:44:29.134 | 130,00 € | 2 | |
05.07. 10:12:05.035 | 136,00 € | 1 | |
30.06. 15:02:02.850 | 137,00 € | 20 | |
30.06. 10:34:30.144 | 137,00 € | 11 | |
23.06. 20:21:36.829 | 134,00 € | 8 | |
22.06. 16:43:51.586 | 135,00 € | 7 | |
21.06. 17:59:07.362 | 137,00 € | 70 | |
21.06. 16:14:54.060 | 138,00 € | 7 | |
20.06. 17:01:15.956 | 138,00 € | 5 | |
16.06. 22:47:02.355 | 138,00 € | 2 | |
16.06. 18:21:30.426 | 136,00 € | 10 | |
15.06. 21:41:38.708 | 136,00 € | 8 | |
13.06. 12:36:59.836 | 144,00 € | 15 | |
06.06. 20:26:42.356 | 137,00 € | 8 | |
30.05. 15:48:35.016 | 131,00 € | 4 | |
29.05. 16:15:57.188 | 129,00 € | 82 | |
26.05. 20:23:00.670 | 128,00 € | 8 | |
26.05. 09:50:39.222 | 128,00 € | 16 | |
22.05. 07:54:31.312 | 131,00 € | 44 | |
08.05. 07:32:22.136 | 128,00 € | 2 | |
02.05. 19:18:25.228 | 127,00 € | 40 | |
25.04. 10:14:04.708 | 122,00 € | 9 | |
24.04. 16:48:08.678 | 123,00 € | 50 | |
21.04. 13:57:49.703 | 123,00 € | 41 | |
20.04. 15:39:45.526 | 117,00 € | 22 | |
22.03. 19:17:12.138 | 108,00 € | 18 | |
17.03. 18:12:52.450 | 108,00 € | 7 | |
15.03. 18:52:29.448 | 107,00 € | 8 | |
07.03. 13:54:24.566 | 114,00 € | 37 | |
01.03. 15:30:05.656 | 113,00 € | 42 | |
28.02. 22:14:06.312 | 113,00 € | 42 | |
15.02. 10:16:34.773 | 114,00 € | 4 | |
02.02. 12:09:56.818 | 107,00 € | 4 | |
27.01. 15:33:03.510 | 92,50 € | 35 | |
26.01. 11:18:20.856 | 104,00 € | 17 | |
19.01. 18:50:34.110 | 104,00 € | 13 | |
17.01. 17:40:19.147 | 109,00 € | 16 | |
16.01. 16:13:49.188 | 107,00 € | 19 | |
16.01. 07:51:38.873 | 108,00 € | 30 | |
28.12. 09:08:00.676 | 105,00 € | 10 | |
22.12. 13:49:13.705 | 107,00 € | 14 | |
29.11. 20:49:59.705 | 108,00 € | 16 | |
18.11. 10:36:31.360 | 114,00 € | 18 | |
09.11. 16:03:43.049 | 108,00 € | 25 | |
07.11. 11:20:25.055 | 111,00 € | 9 | |
07.11. 08:38:47.084 | 107,00 € | 80 | |
03.11. 09:08:27.502 | 115,00 € | 5 | |
27.10. 19:52:14.311 | 112,00 € | 4 | |
27.10. 19:23:30.114 | 111,00 € | 5 | |
26.10. 18:59:55.773 | 109,00 € | 3 | |
26.10. 16:07:35.429 | 110,00 € | 100 | |
26.10. 15:46:31.665 | 111,00 € | 10 | |
26.10. 14:00:31.437 | 109,00 € | 8 | |
25.10. 17:09:27.260 | 110,00 € | 2 | |
25.10. 16:37:56.484 | 109,00 € | 8 | |
24.10. 21:31:03.646 | 106,00 € | 16 | |
24.10. 21:18:34.659 | 106,00 € | 19 | |
24.10. 21:14:30.309 | 106,00 € | 10 | |
21.10. 18:02:25.915 | 102,00 € | 5 | |
19.10. 20:58:14.223 | 101,00 € | 10 | |
19.10. 18:00:48.053 | 101,00 € | 20 | |
14.09. 17:13:32.779 | 95,00 € | 1 | |
08.09. 19:09:12.897 | 96,50 € | 9 | |
29.08. 09:27:49.884 | 98,50 € | 20 | |
22.08. 10:53:32.182 | 98,00 € | 5 | |
19.08. 18:41:40.408 | 102,00 € | 5 | |
04.08. 09:50:44.369 | 97,50 € | 5 | |
21.07. 17:52:48.077 | 88,00 € | 74 | |
21.07. 12:03:05.015 | 87,00 € | 6 | |
08.06. 21:11:24.889 | 76,00 € | 40 | |
13.05. 09:54:59.379 | 76,50 € | 12 | |
16.03. 20:30:22.116 | 87,50 € | 11 | |
14.03. 16:25:49.525 | 85,00 € | 6 | |
28.02. 08:10:21.694 | 88,00 € | 50 | |
03.02. 08:30:16.067 | 92,00 € | 50 | |
01.02. 21:30:01.799 | 90,00 € | 4 | |
28.01. 17:15:09.229 | 82,00 € | 80 | |
18.01. 21:43:20.233 | 81,00 € | 16 | |
14.01. 10:16:20.553 | 85,00 € | 2 | |
03.01. 07:30:19.218 | 94,50 € | 2 | |
06.12. 17:41:27.624 | 93,00 € | 15 | |
01.12. 21:54:40.008 | 90,00 € | 62 | |
26.11. 17:28:55.257 | 91,00 € | 10 | |
24.11. 21:06:34.496 | 96,00 € | 15 | |
18.11. 16:10:48.208 | 93,50 € | 25 | |
01.10. 16:26:52.267 | 87,00 € | 29 | |
30.09. 17:41:50.283 | 90,00 € | 5 | |
28.09. 12:38:51.373 | 90,50 € | 20 | |
17.08. 08:02:57.710 | 88,50 € | 1 | |
09.08. 13:02:14.240 | 88,50 € | 20 | |
14.07. 08:54:17.047 | 84,50 € | 15 | |
06.07. 13:25:49.084 | 84,50 € | 10 | |
22.06. 15:44:05.266 | 80,00 € | 14 | |
22.06. 09:35:00.980 | 81,00 € | 6 | |
14.06. 16:39:10.084 | 78,00 € | 2 | |
04.06. 12:50:08.246 | 75,00 € | 4 | |
26.05. 16:19:51.200 | 77,50 € | 7 | |
21.05. 12:26:50.655 | 75,00 € | 17 | |
26.04. 15:41:07.035 | 81,50 € | 20 | |
22.04. 09:09:17.456 | 80,00 € | 2 | |
20.04. 16:27:04.351 | 74,50 € | 2 | |
20.04. 12:19:44.237 | 81,00 € | 20 | |
15.04. 20:23:43.900 | 78,50 € | 36 | |
13.04. 17:19:32.489 | 78,00 € | 14 | |
07.04. 08:38:56.574 | 81,50 € | 35 | |
31.03. 17:54:04.249 | 80,50 € | 38 | |
31.03. 17:09:59.931 | 80,00 € | 5 | |
19.03. 18:42:41.782 | 80,00 € | 38 | |
17.03. 15:20:12.396 | 82,50 € | 5 | |
17.03. 10:49:49.698 | 85,50 € | 8 | |
16.03. 18:32:57.408 | 85,00 € | 2 | |
09.03. 19:43:12.370 | 87,00 € | 29 | |
26.02. 18:52:23.051 | 90,50 € | 60 | |
12.02. 17:39:11.693 | 87,50 € | 32 | |
12.02. 16:37:34.379 | 87,00 € | 14 | |
08.02. 20:25:06.698 | 87,50 € | 100 | |
01.02. 20:16:18.971 | 78,50 € | 36 | |
01.02. 18:43:32.184 | 77,50 € | 26 | |
01.02. 14:13:44.381 | 78,00 € | 32 | |
21.01. 18:45:25.970 | 78,50 € | 2 | |
18.01. 12:54:52.552 | 83,00 € | 9 | |
18.01. 08:05:00.493 | 80,00 € | 2 | |
15.01. 21:06:07.281 | 82,50 € | 3 | |
15.01. 13:03:04.415 | 89,00 € | 20 | |
06.01. 17:48:56.064 | 77,50 € | 20 | |
16.12. 15:36:52.706 | 74,00 € | 5 | |
16.12. 14:57:04.388 | 75,00 € | 10 | |
16.12. 12:52:00.888 | 75,00 € | 2 | |
09.12. 14:26:16.934 | 71,50 € | 28 | |
08.12. 19:21:56.783 | 70,00 € | 20 | |
27.11. 16:30:06.543 | 68,50 € | 10 | |
23.11. 07:30:18.988 | 68,00 € | 14 | |
16.11. 18:19:47.831 | 67,50 € | 95 | |
16.11. 17:50:36.068 | 68,00 € | 10 | |
13.11. 19:20:31.491 | 65,00 € | 10 | |
09.11. 16:43:24.741 | 65,50 € | 8 | |
09.11. 16:22:41.825 | 65,00 € | 15 | |
04.11. 15:57:10.115 | 62,50 € | 15 | |
16.10. 15:32:32.715 | 66,50 € | 50 | |
16.10. 14:36:04.004 | 62,50 € | 50 | |
15.10. 08:49:21.876 | 62,00 € | 12 | |
12.10. 15:50:19.274 | 60,50 € | 17 | |
14.09. 12:22:14.736 | 53,50 € | 18 | |
03.09. 09:25:29.692 | 55,50 € | 1 | |
26.08. 11:49:29.021 | 53,50 € | 44 | |
24.08. 07:32:21.545 | 55,00 € | 73 | |
11.08. 20:49:31.184 | 58,50 € | 40 | |
23.07. 09:38:44.591 | 56,00 € | 27 | |
07.07. 15:50:26.989 | 56,50 € | 10 | |
12.06. 15:37:59.143 | 56,50 € | 44 | |
12.06. 09:35:54.039 | 55,00 € | 34 | |
11.06. 20:58:33.573 | 53,00 € | 74 | |
04.06. 16:46:05.286 | 57,50 € | 35 | |
28.05. 10:23:35.819 | 59,00 € | 70 | |
26.05. 15:45:46.902 | 57,50 € | 20 | |
05.05. 16:42:05.479 | 52,50 € | 20 | |
04.05. 08:00:24.426 | 52,50 € | 6 | |
29.04. 16:25:56.014 | 57,00 € | 50 | |
29.04. 13:58:04.834 | 55,00 € | 1 | |
24.04. 22:05:55.335 | 53,00 € | 7 | |
23.03. 19:01:12.606 | 39,80 € | 10 | |
23.03. 17:40:07.404 | 41,20 € | 2 | |
12.03. 15:06:09.094 | 45,40 € | 10 | |
12.03. 11:02:28.082 | 50,50 € | 230 | |
12.03. 09:06:16.202 | 49,60 € | 100 | |
10.03. 16:00:18.940 | 53,00 € | 40 | |
10.03. 13:43:13.929 | 54,00 € | 100 | |
10.03. 12:37:08.537 | 54,00 € | 1 | |
03.03. 18:08:09.838 | 58,00 € | 3 | |
26.02. 19:15:37.830 | 60,00 € | 1 | |
26.02. 17:09:00.049 | 62,00 € | 1 | |
25.11. 20:05:03.273 | 56,50 € | 20 | |
04.11. 09:42:47.289 | 52,50 € | 3 | |
21.10. 12:22:50.666 | 52,00 € | 200 | |
24.09. 15:56:35.041 | 48,845 € | 3 | |
18.07. 14:32:11.972 | 50,93 € | 150 | |
18.07. 14:31:22.697 | 50,43 € | 150 | |
30.11. 15:44:06.676 | 47,896 € | 150 | |
05.11. 14:31:44.446 | 40,40 € | 150 | |
17.10. 18:14:19.230 | 42,54 € | 150 | |
17.10. 14:57:01.846 | 43,995 € | 70 | |
17.10. 14:31:38.223 | 43,99 € | 80 | |
11.10. 07:30:03.453 | 41,257 € | 118 | |
10.10. 21:33:00.692 | 42,017 € | 360 | |
10.10. 12:32:47.152 | 45,098 € | 360 | |
20.08. 13:44:32.817 | 45,60 € | 3 | |
23.07. 09:56:21.745 | 45,19 € | 200 | |
19.07. 13:28:06.478 | 41,375 € | 123 | |
24.04. 18:21:50.917 | 34,596 € | 60 | |
07.02. 09:13:51.933 | 38,449 € | 50 | |
05.02. 15:31:25.156 | 38,898 € | 26 | |
25.01. 15:59:10.809 | 39,348 € | 37 | |
17.01. 19:34:28.332 | 40,989 € | 84 | |
18.10. 20:44:44.749 | 37,302 € | 24 | |
18.10. 19:31:27.409 | 37,448 € | 84 | |
17.10. 14:20:23.853 | 37,50 € | 32 | |
18.08. 22:54:18.352 | 37,317 € | 1 | |
26.07. 12:02:25.177 | 38,64 € | 1 | |
17.07. 14:42:38.713 | 35,018 € | 55 | |
20.06. 22:56:28.084 | 36,042 € | 1 | |
16.06. 15:41:39.868 | 36,017 € | 1 | |
15.06. 22:06:43.100 | 36,179 € | 1 | |
12.06. 08:10:12.308 | 37,258 € | 1 | |
07.04. 17:03:51.719 | 34,501 € | 3 | |
22.03. 15:32:16.552 | 33,026 € | 55 | |
20.02. 08:27:07.888 | 33,219 € | 62 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
14:08:11.861 | 1 | 149,00 € | 151,20 € | 1 |
12:35:05.125 | 1 | 156,90 € | 159,20 € | 1 |
12:35:02.875 | 20 | 156,90 € | 159,20 € | 20 |
21:54:37.819 | 10 | 154,00 € | 154,80 € | 10 |
21:54:08.501 | 10 | 154,00 € | 154,80 € | 10 |
21:53:56.889 | 10 | 154,00 € | 154,80 € | 10 |
21:53:47.371 | 10 | 154,00 € | 154,60 € | 10 |
21:53:23.892 | 10 | 154,00 € | 154,60 € | 10 |
17:44:19.439 | 7 | 145,60 € | 146,10 € | 7 |
16:39:06.561 | 4 | 147,90 € | 148,90 € | 4 |
Stammdaten
WKN | 863871 |
ISIN | US0565251081 |
Branche | Elektroausstattung und Vertrieb |
Herkunft | USA |
Aktienanzahl | 29,15 Mio. |
Marktkapitalisierung | 4,34 Mrd. |
Dividende je Aktie | 0,700 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 32,74 % |
Abstand 52W Hoch | 32,74 % |
Abstand 52W Tief | 5,53 % |
Vola 30 Tage | 12,72 % |
Vola 250 Tage | 36,88 % |
KGV | 54,90 (2020) |
KCV | 23,43 (2019) |
Gewinn je Aktie | 1,700 (2020) |
Cashflow/Aktie | 2,770 (2019) |
Dividende je Aktie | 0,700 USD (2020) |
Dividendenausschüttung in Mio. | 20,340 USD (2020) |
Performance
1 Woche | 153,800 | -0,683 | |
1 Monat | 162,000 | -5,710 | |
6 Monate | 215,500 | -29,118 | |
Lfd. Jahr | 206,200 | -25,921 | |
1 Jahr | 211,700 | -27,846 | |
3 Jahre | 109,000 | +40,138 | |
5 Jahre | 68,750 | +122,182 |
Aktuelle Nachrichten
17.10.2017 14:07