Jetzt handeln
BADGER METER DL 1
ISIN: US0565251081 | WKN: 863871
171,6000 €
+0,3000 +0,18 %
14:44:51
Status: tradeable
Geld
169,5000 €
Stück: 52
Brief
173,7000 €
Stück: 52
Zeit | Kurs | Volumen | |
---|---|---|---|
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 |
---|---|---|---|---|
14:41:00.000 | 52 | 169,50 € | 173,70 € | 52 |
14:38:00.000 | 52 | 169,50 € | 173,70 € | 52 |
14:35:00.000 | 52 | 169,50 € | 173,70 € | 52 |
14:32:00.000 | 52 | 169,50 € | 173,70 € | 52 |
14:29:00.000 | 52 | 169,50 € | 173,70 € | 52 |
14:26:00.000 | 52 | 169,60 € | 173,80 € | 52 |
14:25:00.000 | 52 | 169,50 € | 173,70 € | 52 |
14:22:00.000 | 52 | 169,60 € | 173,80 € | 52 |
14:21:00.000 | 52 | 169,60 € | 173,80 € | 52 |
Stammdaten
WKN | 863871 |
ISIN | US0565251081 |
Branche | Elektroausstattung und Vertrieb |
Herkunft | USA |
Aktienanzahl | 29,15 Mio. |
Marktkapitalisierung | 4,46 Mrd. |
Dividende je Aktie | 0,700 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
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) |
Aktuelle Nachrichten
17.10.2017 14:07