Jetzt handeln
SEDLMAYR GRD+IMMOB.ON
ISIN: DE0007224008 | WKN: 722400
1.305,0000 €
+15,0000 +1,16 %
05.12. 21:58
Status: closed
Geld
1.280,0000 €
Stück: 1
Brief
1.330,0000 €
Stück: 1
| Zeit | Kurs | Volumen | |
|---|---|---|---|
05.12. 10:59:27.552 | 1.300,00 € | 3 | |
27.11. 16:08:35.522 | 1.290,00 € | 1 | |
27.11. 14:20:27.760 | 1.270,00 € | 1 | |
27.11. 09:54:50.562 | 1.250,00 € | 1 | |
26.11. 11:07:31.987 | 1.270,00 € | 1 | |
25.11. 09:59:04.865 | 1.220,00 € | 1 | |
25.11. 09:11:22.124 | 1.220,00 € | 2 | |
24.11. 14:35:47.897 | 1.220,00 € | 1 | |
24.11. 14:35:29.776 | 1.220,00 € | 1 | |
24.11. 14:10:37.270 | 1.220,00 € | 1 | |
21.11. 10:31:11.680 | 1.250,00 € | 3 | |
20.11. 17:23:24.626 | 1.280,00 € | 3 | |
18.11. 14:25:11.345 | 1.260,00 € | 2 | |
13.11. 16:31:55.925 | 1.260,00 € | 4 | |
13.11. 13:03:28.086 | 1.260,00 € | 2 | |
31.10. 11:17:07.014 | 1.300,00 € | 1 | |
31.10. 08:29:56.073 | 1.300,00 € | 1 | |
28.10. 11:08:33.362 | 1.330,00 € | 1 | |
22.10. 14:06:33.647 | 1.330,00 € | 1 | |
22.10. 14:05:22.417 | 1.330,00 € | 1 | |
16.10. 16:17:46.122 | 1.340,00 € | 1 | |
16.10. 14:00:59.520 | 1.320,00 € | 2 | |
14.10. 16:22:16.901 | 1.320,00 € | 1 | |
13.10. 12:41:48.832 | 1.320,00 € | 1 | |
10.10. 17:17:07.428 | 1.310,00 € | 1 | |
10.10. 11:13:17.018 | 1.310,00 € | 1 | |
06.10. 12:23:26.405 | 1.270,00 € | 1 | |
01.10. 13:03:59.710 | 1.280,00 € | 2 | |
01.10. 11:14:52.657 | 1.230,00 € | 1 | |
30.09. 11:29:28.120 | 1.250,00 € | 3 | |
29.09. 16:20:30.769 | 1.270,00 € | 1 | |
29.09. 16:14:45.700 | 1.270,00 € | 1 | |
29.09. 16:03:45.287 | 1.270,00 € | 1 | |
29.09. 15:33:38.948 | 1.240,00 € | 1 | |
29.09. 15:27:38.055 | 1.240,00 € | 1 | |
29.09. 14:04:11.551 | 1.240,00 € | 3 | |
29.09. 12:01:40.563 | 1.300,00 € | 1 | |
29.09. 11:44:35.332 | 1.300,00 € | 1 | |
26.09. 12:03:16.160 | 1.410,00 € | 1 | |
25.09. 10:37:00.320 | 1.430,00 € | 3 | |
25.09. 09:34:50.739 | 1.430,00 € | 2 | |
24.09. 17:16:04.130 | 1.430,00 € | 1 | |
24.09. 17:02:40.416 | 1.430,00 € | 2 | |
19.09. 12:31:29.871 | 1.420,00 € | 1 | |
12.09. 21:00:28.430 | 1.420,00 € | 1 | |
04.09. 18:19:03.073 | 1.420,00 € | 1 | |
03.09. 09:29:07.320 | 1.420,00 € | 1 | |
26.08. 09:53:41.351 | 1.430,00 € | 1 | |
18.08. 14:25:59.685 | 1.390,00 € | 3 | |
15.08. 11:45:39.634 | 1.400,00 € | 8 | |
14.08. 13:45:11.920 | 1.410,00 € | 2 | |
14.08. 10:48:13.781 | 1.450,00 € | 1 | |
14.08. 10:37:28.904 | 1.430,00 € | 1 | |
14.08. 10:31:49.088 | 1.450,00 € | 2 | |
13.08. 10:18:18.774 | 1.480,00 € | 1 | |
13.08. 09:36:57.528 | 1.480,00 € | 1 | |
12.08. 16:24:23.031 | 1.490,00 € | 1 | |
12.08. 12:16:49.019 | 1.460,00 € | 2 | |
08.08. 11:33:26.370 | 1.460,00 € | 1 | |
28.07. 18:28:17.275 | 1.500,00 € | 2 | |
28.07. 11:36:18.125 | 1.470,00 € | 1 | |
28.07. 11:35:46.095 | 1.470,00 € | 1 | |
28.07. 11:35:40.750 | 1.470,00 € | 1 | |
28.07. 11:28:48.087 | 1.470,00 € | 3 | |
21.07. 12:37:49.463 | 1.490,00 € | 5 | |
18.07. 14:45:07.540 | 1.500,00 € | 8 | |
18.07. 13:49:18.406 | 1.500,00 € | 1 | |
27.06. 15:40:41.093 | 1.580,00 € | 3 | |
24.06. 11:35:13.182 | 1.550,00 € | 1 | |
23.06. 15:55:23.969 | 1.500,00 € | 2 | |
23.06. 09:25:52.784 | 1.590,00 € | 1 | |
23.06. 07:32:48.534 | 1.610,00 € | 3 | |
19.06. 11:06:04.886 | 1.510,00 € | 1 | |
19.06. 10:59:55.020 | 1.510,00 € | 1 | |
13.06. 14:39:42.314 | 1.540,00 € | 2 | |
10.06. 09:36:10.961 | 1.570,00 € | 1 | |
06.06. 16:56:32.742 | 1.580,00 € | 1 | |
02.06. 16:00:42.937 | 1.580,00 € | 1 | |
02.06. 07:34:32.710 | 1.650,00 € | 1 | |
28.05. 12:27:17.325 | 1.570,00 € | 10 | |
28.05. 08:45:50.031 | 1.600,00 € | 10 | |
28.05. 08:45:49.719 | 1.600,00 € | 1 | |
28.05. 08:44:50.511 | 1.600,00 € | 1 | |
27.05. 09:03:38.086 | 1.600,00 € | 8 | |
26.05. 16:57:09.709 | 1.580,00 € | 1 | |
20.05. 19:11:41.335 | 1.570,00 € | 1 | |
20.05. 18:42:51.176 | 1.570,00 € | 5 | |
20.05. 12:17:43.389 | 1.520,00 € | 2 | |
20.05. 12:14:19.503 | 1.500,00 € | 2 | |
20.05. 12:01:45.826 | 1.520,00 € | 1 | |
20.05. 10:03:01.227 | 1.520,00 € | 1 | |
20.05. 08:15:00.960 | 1.520,00 € | 1 | |
19.05. 11:05:15.305 | 1.410,00 € | 2 | |
19.05. 08:18:22.118 | 1.390,00 € | 1 | |
19.05. 08:16:47.863 | 1.390,00 € | 3 | |
16.05. 12:19:22.887 | 1.390,00 € | 2 | |
16.05. 11:28:23.103 | 1.380,00 € | 4 | |
16.05. 11:20:05.473 | 1.380,00 € | 5 | |
16.05. 09:55:51.424 | 1.390,00 € | 3 | |
16.05. 09:53:47.315 | 1.390,00 € | 5 | |
15.05. 19:21:07.043 | 1.360,00 € | 2 | |
15.05. 16:40:42.905 | 1.390,00 € | 3 | |
15.05. 15:39:44.473 | 1.360,00 € | 2 | |
15.05. 12:44:36.374 | 1.390,00 € | 2 | |
15.05. 09:26:48.731 | 1.350,00 € | 2 | |
14.05. 15:38:06.791 | 1.350,00 € | 6 | |
14.05. 10:17:49.398 | 1.350,00 € | 1 | |
14.05. 09:07:41.496 | 1.350,00 € | 1 | |
14.05. 09:07:25.844 | 1.350,00 € | 1 | |
13.05. 17:26:38.376 | 1.350,00 € | 1 | |
12.05. 12:25:05.467 | 1.310,00 € | 1 | |
12.05. 11:23:42.054 | 1.310,00 € | 1 | |
12.05. 08:30:29.072 | 1.310,00 € | 1 | |
12.05. 08:28:06.216 | 1.310,00 € | 1 | |
12.05. 08:26:46.542 | 1.310,00 € | 1 | |
12.05. 08:25:04.730 | 1.260,00 € | 1 | |
12.05. 08:07:39.289 | 1.280,00 € | 1 | |
12.05. 08:02:57.334 | 1.280,00 € | 1 | |
08.05. 10:43:12.730 | 1.260,00 € | 1 | |
07.05. 10:52:17.296 | 1.240,00 € | 1 | |
07.05. 10:50:13.849 | 1.230,00 € | 2 | |
07.05. 10:42:09.847 | 1.240,00 € | 2 | |
06.05. 22:14:40.914 | 1.290,00 € | 1 | |
06.05. 19:16:09.841 | 1.290,00 € | 1 | |
06.05. 16:15:05.015 | 1.220,00 € | 1 | |
06.05. 15:36:25.675 | 1.240,00 € | 1 | |
05.05. 17:09:08.741 | 1.210,00 € | 3 | |
05.05. 10:46:24.011 | 1.200,00 € | 1 | |
05.05. 10:32:00.311 | 1.200,00 € | 1 | |
05.05. 10:06:45.342 | 1.200,00 € | 1 | |
05.05. 09:23:16.445 | 1.200,00 € | 1 | |
30.04. 14:24:14.128 | 1.210,00 € | 2 | |
30.04. 14:03:17.471 | 1.180,00 € | 4 | |
30.04. 13:58:50.756 | 1.200,00 € | 2 | |
29.04. 20:34:45.932 | 1.230,00 € | 4 | |
29.04. 18:56:37.589 | 1.230,00 € | 1 | |
28.04. 15:10:28.955 | 1.230,00 € | 1 | |
25.04. 17:20:58.236 | 1.210,00 € | 2 | |
24.04. 15:54:26.390 | 1.230,00 € | 1 | |
24.04. 15:13:54.068 | 1.230,00 € | 1 | |
24.04. 09:31:56.332 | 1.230,00 € | 1 | |
11.04. 16:21:52.135 | 1.160,00 € | 1 | |
11.04. 16:20:21.996 | 1.160,00 € | 1 | |
10.04. 12:29:55.974 | 1.160,00 € | 2 | |
07.04. 09:27:04.252 | 1.120,00 € | 2 | |
04.04. 18:11:26.810 | 1.140,00 € | 2 | |
04.04. 16:29:48.101 | 1.150,00 € | 2 | |
04.04. 13:01:53.365 | 1.150,00 € | 2 | |
02.04. 11:43:39.502 | 1.160,00 € | 1 | |
01.04. 19:31:48.666 | 1.130,00 € | 2 | |
01.04. 19:04:09.568 | 1.130,00 € | 2 | |
28.03. 07:54:19.493 | 1.150,00 € | 3 | |
27.03. 17:41:46.275 | 1.160,00 € | 2 | |
26.03. 08:53:43.781 | 1.160,00 € | 1 | |
25.03. 13:05:07.168 | 1.140,00 € | 1 | |
20.03. 11:27:59.634 | 1.150,00 € | 2 | |
20.03. 11:04:05.239 | 1.150,00 € | 1 | |
19.03. 10:27:31.305 | 1.150,00 € | 1 | |
17.03. 17:04:08.945 | 1.150,00 € | 1 | |
11.03. 10:40:42.861 | 1.170,00 € | 1 | |
07.03. 18:20:40.545 | 1.150,00 € | 1 | |
05.03. 12:58:28.950 | 1.150,00 € | 3 | |
04.03. 14:58:26.949 | 1.180,00 € | 1 | |
03.03. 15:50:03.177 | 1.160,00 € | 1 | |
03.03. 13:38:04.816 | 1.160,00 € | 1 | |
28.02. 12:16:21.768 | 1.180,00 € | 1 | |
28.02. 11:18:27.891 | 1.180,00 € | 1 | |
28.02. 09:45:18.045 | 1.180,00 € | 2 | |
27.02. 11:04:31.779 | 1.170,00 € | 2 | |
27.02. 09:51:37.467 | 1.170,00 € | 1 | |
27.02. 09:37:23.159 | 1.180,00 € | 2 | |
25.02. 09:27:09.878 | 1.160,00 € | 1 | |
24.02. 13:17:14.413 | 1.200,00 € | 1 | |
24.02. 12:17:56.957 | 1.200,00 € | 2 | |
24.02. 10:54:19.682 | 1.200,00 € | 1 | |
20.02. 17:03:34.404 | 1.200,00 € | 1 | |
20.02. 12:09:51.940 | 1.170,00 € | 1 | |
19.02. 15:31:02.037 | 1.170,00 € | 4 | |
17.02. 18:08:40.789 | 1.220,00 € | 2 | |
17.02. 11:21:14.008 | 1.170,00 € | 2 | |
07.02. 09:12:35.764 | 1.150,00 € | 1 | |
30.01. 17:35:45.074 | 1.170,00 € | 2 | |
29.01. 11:46:47.464 | 1.150,00 € | 1 | |
27.01. 17:48:12.241 | 1.150,00 € | 1 | |
27.01. 17:34:21.146 | 1.150,00 € | 1 | |
27.01. 15:18:38.601 | 1.170,00 € | 1 | |
22.01. 11:08:35.095 | 1.150,00 € | 1 | |
21.01. 19:07:10.336 | 1.150,00 € | 1 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
15:46:21.232 | 1 | 1.270,00 € | 1.330,00 € | 1 |
10:59:27.541 | 3 | 1.300,00 € | 1.310,00 € | 3 |
10:51:09.335 | 1 | 1.270,00 € | 1.300,00 € | 1 |
08:13:06.202 | 1 | 1.270,00 € | 1.310,00 € | 1 |
16:37:42.805 | 1 | 1.260,00 € | 1.300,00 € | 1 |
12:48:38.056 | 1 | 1.260,00 € | 1.300,00 € | 1 |
09:48:43.283 | 1 | 1.270,00 € | 1.300,00 € | 1 |
16:08:34.316 | 1 | 1.270,00 € | 1.290,00 € | 1 |
16:08:29.908 | 1 | 1.270,00 € | 1.290,00 € | 1 |
16:08:30.258 | 1 | 1.270,00 € | 1.290,00 € | 1 |
Stammdaten
WKN | 722400 |
ISIN | DE0007224008 |
Branche | Immobilien |
Herkunft | Deutschland |
Aktienanzahl | 734,00 Tsd. |
Marktkapitalisierung | 954,20 Mio. |
Dividende je Aktie | 29,000 EUR (2021) |
Umsatz
Tagesumsatz | 3,90 Tsd. |
Kennzahlen
Abstand Allzeithoch | 25,00 % |
Abstand 52W Hoch | 25,00 % |
Abstand 52W Tief | 17,27 % |
Vola 30 Tage | 7,05 % |
Vola 250 Tage | 20,43 % |
KGV | 50,70 (2021) |
KCV | 34,02 (2020) |
Gewinn je Aktie | 62,300 (2021) |
Cashflow/Aktie | 95,230 (2020) |
Dividende je Aktie | 29,000 EUR (2021) |
Dividendenausschüttung in Mio. | 32,309 EUR (2020) |
Performance
1 Woche | 1.290,000 | 0,000 | |
1 Monat | 1.295,000 | -0,386 | |
6 Monate | 1.605,000 | -19,626 | |
Lfd. Jahr | 1.175,000 | +9,787 |