Jetzt handeln
GUARDIAN METAL RE.LS -,01
ISIN: GB00BPQY8R36 | WKN: A3EF1U
1,1850 €
+0,0100 +0,85 %
11:38:26
Status: tradeable
Geld
1,1200 €
Stück: 4.428
Brief
1,2500 €
Stück: 4.428
| Zeit | Kurs | Volumen | |
|---|---|---|---|
04.12. 13:55:36.094 | 1,17 € | 4.000 | |
02.12. 16:05:08.225 | 1,05 € | 10 | |
28.11. 12:51:02.657 | 1,12 € | 2.500 | |
20.11. 16:42:42.407 | 1,15 € | 2.000 | |
19.11. 15:00:35.782 | 1,09 € | 2.000 | |
19.11. 08:27:10.132 | 1,10 € | 6.110 | |
19.11. 08:13:27.916 | 1,17 € | 2.000 | |
18.11. 18:24:24.070 | 1,08 € | 200 | |
18.11. 14:01:02.291 | 1,14 € | 11 | |
17.11. 19:08:34.687 | 1,18 € | 2.780 | |
17.11. 11:02:49.378 | 1,21 € | 500 | |
12.11. 19:15:54.564 | 1,29 € | 2.000 | |
12.11. 18:46:34.021 | 1,29 € | 1.500 | |
10.11. 21:18:07.818 | 1,32 € | 2.800 | |
10.11. 15:04:48.629 | 1,44 € | 3.000 | |
10.11. 15:03:44.760 | 1,44 € | 3.500 | |
10.11. 15:03:04.381 | 1,44 € | 2 | |
10.11. 09:27:56.734 | 1,36 € | 340 | |
10.11. 08:50:07.261 | 1,36 € | 1.000 | |
06.11. 17:35:46.315 | 1,30 € | 500 | |
06.11. 13:30:44.717 | 1,28 € | 4.000 | |
06.11. 07:50:49.718 | 1,22 € | 2.000 | |
06.11. 07:47:55.104 | 1,20 € | 1.000 | |
05.11. 18:11:25.767 | 1,22 € | 300 | |
03.11. 19:51:15.698 | 1,32 € | 1.000 | |
03.11. 14:13:09.591 | 1,34 € | 1.000 | |
31.10. 21:01:53.520 | 1,12 € | 343 | |
31.10. 15:47:04.214 | 1,10 € | 8.932 | |
31.10. 15:27:57.705 | 1,12 € | 4.468 | |
30.10. 17:34:40.583 | 1,22 € | 1.800 | |
29.10. 15:09:17.287 | 1,13 € | 371 | |
29.10. 11:35:51.175 | 1,25 € | 300 | |
28.10. 18:05:12.417 | 1,26 € | 3.000 | |
28.10. 15:51:33.317 | 1,27 € | 550 | |
27.10. 11:23:04.807 | 1,21 € | 1.200 | |
27.10. 09:37:35.630 | 1,26 € | 500 | |
27.10. 07:30:28.177 | 1,28 € | 500 | |
24.10. 12:37:02.988 | 1,25 € | 1.600 | |
23.10. 15:50:26.186 | 1,20 € | 371 | |
23.10. 12:19:07.329 | 1,23 € | 1.800 | |
22.10. 19:16:44.684 | 1,08 € | 772 | |
22.10. 18:37:36.912 | 1,17 € | 854 | |
22.10. 09:05:37.726 | 1,14 € | 1.000 | |
22.10. 07:31:40.385 | 1,12 € | 1.000 | |
21.10. 18:48:56.758 | 1,12 € | 20.231 | |
21.10. 18:47:55.897 | 1,19 € | 1.000 | |
21.10. 12:09:22.530 | 1,27 € | 330 | |
20.10. 17:36:43.300 | 1,26 € | 30 | |
20.10. 16:11:30.712 | 1,28 € | 571 | |
20.10. 15:42:43.162 | 1,30 € | 5 | |
20.10. 14:06:08.247 | 1,33 € | 400 | |
20.10. 13:18:53.918 | 1,30 € | 2.000 | |
20.10. 11:50:27.078 | 1,33 € | 500 | |
20.10. 11:17:29.359 | 1,33 € | 1.900 | |
17.10. 21:12:17.215 | 1,45 € | 850 | |
17.10. 14:40:20.166 | 1,41 € | 300 | |
17.10. 13:20:13.584 | 1,48 € | 1.300 | |
17.10. 12:27:15.285 | 1,49 € | 687 | |
17.10. 11:36:48.868 | 1,49 € | 1.000 | |
17.10. 10:48:48.984 | 1,47 € | 2.068 | |
16.10. 15:57:16.765 | 1,62 € | 1.900 | |
16.10. 07:34:33.941 | 1,78 € | 800 | |
15.10. 18:58:31.704 | 1,75 € | 571 | |
15.10. 17:15:54.385 | 1,70 € | 500 | |
15.10. 16:03:18.625 | 1,71 € | 1.000 | |
15.10. 15:32:58.514 | 1,58 € | 25.000 | |
15.10. 10:32:03.260 | 1,68 € | 4.700 | |
14.10. 17:27:03.553 | 1,64 € | 650 | |
14.10. 16:14:25.836 | 1,54 € | 1.500 | |
14.10. 13:15:30.710 | 1,65 € | 3.300 | |
14.10. 13:14:36.392 | 1,65 € | 500 | |
14.10. 09:16:47.095 | 1,60 € | 476 | |
14.10. 08:38:21.591 | 1,62 € | 4.000 | |
13.10. 19:24:07.821 | 1,63 € | 8.000 | |
13.10. 19:07:32.341 | 1,63 € | 310 | |
13.10. 18:30:31.429 | 1,63 € | 1.500 | |
13.10. 18:11:52.000 | 1,54 € | 690 | |
13.10. 17:49:51.495 | 1,54 € | 600 | |
13.10. 16:02:43.677 | 1,48 € | 2.800 | |
13.10. 15:52:16.127 | 1,59 € | 700 | |
13.10. 11:45:25.017 | 1,57 € | 5 | |
13.10. 11:28:53.079 | 1,50 € | 125 | |
13.10. 10:46:52.781 | 1,48 € | 400 | |
13.10. 08:04:33.366 | 1,48 € | 2.800 | |
10.10. 14:04:18.801 | 1,43 € | 4.761 | |
09.10. 08:14:02.134 | 1,37 € | 880 | |
08.10. 14:36:56.572 | 1,40 € | 6.800 | |
08.10. 13:33:31.843 | 1,41 € | 1.000 | |
08.10. 13:15:48.481 | 1,41 € | 500 | |
08.10. 13:00:11.072 | 1,41 € | 2.500 | |
07.10. 15:01:47.282 | 1,33 € | 3.800 | |
06.10. 09:18:00.653 | 1,25 € | 1.000 | |
03.10. 11:29:11.199 | 1,24 € | 1.000 | |
02.10. 10:57:11.921 | 1,25 € | 2.700 | |
02.10. 08:43:19.894 | 1,21 € | 1.500 | |
01.10. 19:34:49.116 | 1,25 € | 500 | |
01.10. 18:47:48.166 | 1,25 € | 500 | |
01.10. 10:03:58.950 | 1,28 € | 400 | |
01.10. 08:28:04.012 | 1,34 € | 2.686 | |
30.09. 20:05:27.466 | 1,34 € | 305 | |
30.09. 16:45:42.367 | 1,31 € | 450 | |
30.09. 16:14:16.503 | 1,31 € | 25.000 | |
30.09. 07:37:37.358 | 1,33 € | 4.000 | |
30.09. 07:35:56.322 | 1,33 € | 4.000 | |
30.09. 07:34:09.981 | 1,33 € | 4.000 | |
29.09. 21:49:43.285 | 1,33 € | 500 | |
29.09. 21:41:23.785 | 1,33 € | 300 | |
29.09. 19:55:04.330 | 1,38 € | 200 | |
29.09. 19:04:29.690 | 1,38 € | 1.000 | |
29.09. 17:52:20.341 | 1,33 € | 2.700 | |
29.09. 16:08:11.041 | 1,32 € | 4.000 | |
29.09. 15:42:52.507 | 1,30 € | 500 | |
29.09. 15:39:34.865 | 1,30 € | 500 | |
29.09. 11:41:25.107 | 1,30 € | 400 | |
29.09. 11:21:03.276 | 1,25 € | 1.000 | |
29.09. 09:38:52.144 | 1,26 € | 160 | |
29.09. 09:17:44.113 | 1,26 € | 1.904 | |
29.09. 09:05:28.091 | 1,22 € | 573 | |
29.09. 08:10:08.436 | 1,26 € | 5.000 | |
29.09. 08:03:38.258 | 1,25 € | 750 | |
26.09. 17:16:39.054 | 1,20 € | 15.000 | |
26.09. 16:57:43.522 | 1,22 € | 500 | |
26.09. 14:39:22.927 | 1,23 € | 468 | |
26.09. 11:22:32.519 | 1,20 € | 1.775 | |
25.09. 17:50:30.614 | 1,13 € | 500 | |
25.09. 16:19:03.549 | 1,25 € | 1.000 | |
25.09. 14:48:21.000 | 1,21 € | 1.000 | |
25.09. 09:18:30.398 | 1,18 € | 900 | |
24.09. 20:44:53.393 | 1,15 € | 1.000 | |
24.09. 20:31:27.644 | 1,20 € | 462 | |
24.09. 20:15:03.000 | 1,10 € | 400 | |
24.09. 17:38:25.804 | 1,03 € | 8.000 | |
24.09. 16:29:57.157 | 1,08 € | 4.629 | |
24.09. 16:23:53.772 | 1,04 € | 1.000 | |
24.09. 12:09:23.213 | 0,975 € | 2.000 | |
23.09. 18:40:24.988 | 1,02 € | 1.960 | |
22.09. 10:18:47.517 | 1,02 € | 2.000 | |
19.09. 15:36:56.681 | 1,01 € | 1.400 | |
19.09. 12:12:17.430 | 1,00 € | 10.000 | |
19.09. 09:50:37.405 | 1,02 € | 10.000 | |
19.09. 09:37:13.258 | 1,00 € | 6.000 | |
17.09. 13:04:23.807 | 1,01 € | 2.500 | |
17.09. 11:32:11.414 | 0,995 € | 2.211 | |
16.09. 15:43:06.749 | 1,03 € | 1.500 | |
16.09. 09:56:54.899 | 1,01 € | 550 | |
15.09. 14:03:38.870 | 0,985 € | 1.400 | |
15.09. 13:22:22.704 | 0,985 € | 2.000 | |
15.09. 12:39:29.679 | 0,995 € | 7.000 | |
15.09. 12:13:43.110 | 0,975 € | 15.000 | |
12.09. 20:35:40.458 | 0,94 € | 34.800 | |
12.09. 09:45:17.130 | 0,985 € | 5.000 | |
12.09. 09:17:43.052 | 0,985 € | 192 | |
11.09. 18:09:58.505 | 0,99 € | 200 | |
11.09. 17:19:51.149 | 0,985 € | 300 | |
11.09. 16:03:41.589 | 1,02 € | 100 | |
11.09. 16:02:57.718 | 0,985 € | 5.000 | |
10.09. 10:50:51.108 | 0,95 € | 800 | |
09.09. 15:50:18.565 | 0,94 € | 900 | |
09.09. 13:41:04.978 | 0,925 € | 4.000 | |
09.09. 11:05:33.592 | 0,925 € | 2.750 | |
09.09. 09:25:20.910 | 0,955 € | 400 | |
08.09. 16:26:47.320 | 0,93 € | 1.070 | |
08.09. 09:02:30.142 | 0,945 € | 2.000 | |
08.09. 08:23:59.770 | 0,955 € | 5.000 | |
05.09. 20:10:01.461 | 0,845 € | 683 | |
05.09. 10:18:07.911 | 0,92 € | 2.000 | |
04.09. 16:42:30.751 | 0,93 € | 485 | |
04.09. 09:31:17.472 | 0,91 € | 2.000 | |
03.09. 16:14:00.137 | 0,895 € | 2.000 | |
03.09. 16:04:53.564 | 0,895 € | 3.000 | |
01.09. 18:26:59.789 | 0,905 € | 4.000 | |
01.09. 14:28:31.521 | 0,86 € | 2.200 | |
01.09. 12:06:52.440 | 0,85 € | 500 | |
01.09. 10:35:00.432 | 0,91 € | 100 | |
01.09. 08:05:00.325 | 0,905 € | 1.000 | |
01.09. 08:05:00.307 | 0,905 € | 1.000 | |
29.08. 21:50:03.732 | 0,93 € | 800 | |
29.08. 20:59:03.865 | 0,93 € | 1.827 | |
29.08. 20:47:22.391 | 0,93 € | 50 | |
29.08. 18:58:03.805 | 0,93 € | 900 | |
29.08. 17:39:16.407 | 0,89 € | 200 | |
29.08. 17:39:16.402 | 0,93 € | 500 | |
29.08. 10:51:18.095 | 0,895 € | 1.200 | |
28.08. 22:53:55.353 | 0,96 € | 700 | |
28.08. 20:59:45.002 | 0,96 € | 40 | |
28.08. 20:45:32.439 | 0,895 € | 350 | |
28.08. 17:42:17.629 | 0,96 € | 2.000 | |
28.08. 14:16:44.517 | 0,98 € | 2.000 | |
28.08. 09:55:46.062 | 0,995 € | 200 | |
27.08. 19:10:11.766 | 0,905 € | 1.500 | |
27.08. 16:47:17.483 | 0,945 € | 285 | |
27.08. 15:35:48.077 | 0,985 € | 25 | |
27.08. 13:13:40.349 | 0,93 € | 573 | |
27.08. 10:52:31.327 | 0,94 € | 15.400 | |
27.08. 10:33:40.707 | 0,96 € | 15.000 | |
27.08. 09:31:47.017 | 0,94 € | 1.275 | |
27.08. 09:10:13.342 | 1,04 € | 900 | |
26.08. 19:25:24.538 | 1,08 € | 10.000 | |
26.08. 19:08:05.988 | 1,08 € | 2.750 | |
26.08. 18:48:22.356 | 0,98 € | 4.000 | |
26.08. 17:35:48.997 | 0,99 € | 4 | |
26.08. 17:35:48.540 | 0,99 € | 1.000 | |
26.08. 17:35:48.530 | 0,99 € | 3.000 | |
26.08. 17:35:48.520 | 0,99 € | 500 | |
26.08. 17:35:48.510 | 0,99 € | 1.000 | |
26.08. 17:19:49.694 | 1,04 € | 1.290 | |
26.08. 17:09:34.682 | 1,04 € | 5.500 | |
26.08. 16:41:35.653 | 1,04 € | 50 | |
26.08. 16:36:32.941 | 1,04 € | 3.850 | |
26.08. 15:42:29.131 | 1,08 € | 22.000 | |
26.08. 15:32:10.051 | 1,11 € | 500 | |
26.08. 15:23:23.325 | 1,09 € | 12.000 | |
26.08. 15:03:45.709 | 1,15 € | 153 | |
26.08. 14:51:16.713 | 1,09 € | 4.000 | |
26.08. 13:43:31.329 | 1,13 € | 100 | |
26.08. 13:17:39.947 | 1,02 € | 3.000 | |
26.08. 13:15:10.871 | 1,05 € | 12.000 | |
26.08. 13:06:21.986 | 1,12 € | 1.500 | |
26.08. 12:19:32.982 | 1,08 € | 4.000 | |
26.08. 12:13:58.868 | 1,08 € | 3.000 | |
26.08. 11:20:23.290 | 1,07 € | 280 | |
26.08. 10:34:42.113 | 1,17 € | 2.200 | |
26.08. 10:33:35.399 | 1,16 € | 500 | |
26.08. 10:17:02.751 | 1,12 € | 4.000 | |
26.08. 10:16:45.955 | 1,12 € | 4.000 | |
26.08. 10:16:32.566 | 1,12 € | 4.000 | |
26.08. 10:12:43.405 | 1,16 € | 1.000 | |
26.08. 09:57:53.974 | 1,16 € | 530 | |
26.08. 09:56:09.058 | 1,16 € | 1.000 | |
26.08. 09:53:36.119 | 1,13 € | 4.000 | |
26.08. 09:53:17.566 | 1,13 € | 8.000 | |
26.08. 09:47:59.274 | 1,13 € | 8.000 | |
26.08. 09:46:15.806 | 1,14 € | 6.000 | |
26.08. 09:44:31.917 | 1,14 € | 4.000 | |
26.08. 09:43:41.533 | 1,14 € | 4.000 | |
26.08. 09:43:28.230 | 1,15 € | 4.000 | |
26.08. 09:43:27.288 | 1,15 € | 4.000 | |
26.08. 09:43:18.287 | 1,14 € | 3.000 | |
26.08. 09:43:18.286 | 1,14 € | 3.000 | |
26.08. 09:43:18.238 | 1,14 € | 3.000 | |
26.08. 09:42:37.163 | 1,15 € | 4.000 | |
26.08. 09:42:31.513 | 1,15 € | 4.000 | |
26.08. 09:41:37.860 | 1,14 € | 5.000 | |
26.08. 09:41:23.017 | 1,15 € | 2.000 | |
26.08. 09:41:20.841 | 1,20 € | 748 | |
26.08. 09:41:20.789 | 1,20 € | 125 | |
26.08. 09:40:43.619 | 1,18 € | 4.000 | |
26.08. 09:40:43.572 | 1,18 € | 4.000 | |
26.08. 08:46:41.033 | 1,23 € | 16.509 | |
26.08. 08:45:07.392 | 1,23 € | 570 | |
26.08. 08:41:50.286 | 1,21 € | 8.539 | |
26.08. 08:40:41.966 | 1,21 € | 8.539 | |
26.08. 08:08:46.671 | 1,19 € | 500 | |
26.08. 08:06:30.957 | 1,20 € | 900 | |
26.08. 07:50:00.780 | 1,20 € | 2.000 | |
26.08. 07:49:41.888 | 1,25 € | 2.500 | |
25.08. 21:55:52.295 | 1,12 € | 1.000 | |
25.08. 21:05:42.769 | 1,15 € | 800 | |
25.08. 20:50:42.553 | 1,15 € | 350 | |
25.08. 20:47:55.732 | 1,15 € | 92 | |
25.08. 20:28:51.674 | 1,15 € | 900 | |
25.08. 19:42:45.600 | 1,13 € | 2.847 | |
25.08. 19:31:44.911 | 1,12 € | 880 | |
25.08. 19:29:59.767 | 1,09 € | 1.000 | |
25.08. 19:20:37.043 | 1,09 € | 1.275 | |
25.08. 18:39:35.635 | 1,08 € | 5.000 | |
25.08. 18:34:05.627 | 1,10 € | 5.000 | |
25.08. 18:33:05.532 | 1,12 € | 100 | |
25.08. 18:16:11.445 | 1,09 € | 40 | |
25.08. 17:57:09.806 | 1,10 € | 3.000 | |
25.08. 17:57:02.301 | 1,10 € | 1.000 | |
25.08. 17:54:10.769 | 1,11 € | 1.000 | |
25.08. 17:45:18.286 | 1,13 € | 3.000 | |
25.08. 17:25:29.091 | 1,13 € | 1.000 | |
25.08. 17:22:35.777 | 1,13 € | 1.000 | |
25.08. 17:22:22.032 | 1,18 € | 3.000 | |
25.08. 17:19:35.453 | 1,16 € | 1.200 | |
25.08. 17:09:29.777 | 1,17 € | 285 | |
25.08. 17:05:36.195 | 1,22 € | 573 | |
25.08. 17:03:38.602 | 1,21 € | 417 | |
25.08. 16:46:21.297 | 1,21 € | 700 | |
25.08. 16:03:51.781 | 1,15 € | 2.000 | |
25.08. 16:00:01.118 | 1,16 € | 800 | |
25.08. 15:55:56.285 | 1,21 € | 3.000 | |
25.08. 15:48:47.069 | 1,20 € | 5.000 | |
25.08. 15:48:38.508 | 1,23 € | 1.000 | |
25.08. 15:42:24.234 | 1,30 € | 1.000 | |
25.08. 15:42:10.425 | 1,25 € | 10.000 | |
25.08. 15:38:02.426 | 1,40 € | 2.068 | |
25.08. 15:38:01.565 | 1,40 € | 500 | |
25.08. 15:35:50.788 | 1,30 € | 3.000 | |
25.08. 15:35:50.238 | 1,30 € | 2.000 | |
25.08. 15:33:32.246 | 1,45 € | 2.000 | |
25.08. 15:33:22.486 | 1,50 € | 4 | |
25.08. 15:31:02.391 | 1,60 € | 2.000 | |
25.08. 15:15:58.573 | 1,90 € | 1.000 | |
25.08. 15:06:44.879 | 1,80 € | 1.500 | |
25.08. 14:55:37.950 | 2,00 € | 500 | |
25.08. 14:53:54.170 | 1,70 € | 700 | |
25.08. 14:41:02.069 | 2,20 € | 1.000 | |
25.08. 14:35:52.055 | 2,60 € | 192 | |
25.08. 14:33:49.176 | 2,60 € | 3.000 | |
25.08. 13:03:36.054 | 1,23 € | 100 | |
25.08. 11:57:35.967 | 1,05 € | 4.000 | |
25.08. 11:40:01.220 | 0,98 € | 200 | |
25.08. 11:38:20.994 | 1,01 € | 2 | |
25.08. 11:30:24.180 | 1,00 € | 10.000 | |
25.08. 11:25:56.213 | 0,94 € | 1.000 | |
25.08. 11:04:04.926 | 0,96 € | 5.000 | |
25.08. 10:24:52.850 | 0,945 € | 1.000 | |
25.08. 09:02:19.680 | 0,945 € | 4.000 | |
25.08. 07:41:39.538 | 0,945 € | 5.000 | |
22.08. 19:16:21.713 | 0,94 € | 1.000 | |
22.08. 15:32:42.670 | 0,82 € | 1.000 | |
22.08. 10:08:40.787 | 0,77 € | 40 | |
22.08. 07:39:33.791 | 0,715 € | 12.500 | |
21.08. 12:44:37.320 | 0,775 € | 11 | |
21.08. 09:20:44.270 | 0,74 € | 3 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
08:31:38.114 | 2.050 | 1,21 € | 1,30 € | 2.050 |
17:03:45.933 | 1.000 | 1,16 € | 1,30 € | 1.000 |
17:03:31.279 | 5.000 | 1,16 € | 1,30 € | 5.000 |
12:03:45.561 | 2.050 | 1,10 € | 1,27 € | 2.050 |
17:23:31.093 | 1 | 1,10 € | 1,27 € | 1 |
17:21:59.616 | 1 | 1,10 € | 1,27 € | 1 |
13:55:36.073 | 4.000 | 1,15 € | 1,17 € | 4.000 |
12:50:58.823 | 2.500 | 1,12 € | 1,25 € | 2.500 |
22:20:03.603 | 2.050 | 1,11 € | 1,20 € | 2.050 |
16:42:42.396 | 2.000 | 1,15 € | 1,31 € | 2.000 |
Stammdaten
WKN | A3EF1U |
ISIN | GB00BPQY8R36 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 52,24 % |
Abstand 52W Hoch | 52,24 % |
Abstand 52W Tief | 67,26 % |
Vola 30 Tage | 29,72 % |
Vola 250 Tage | 86,12 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 1,210 | -2,893 | |
1 Monat | 1,285 | -8,560 | |
Lfd. Jahr | 0,738 | +59,322 |
Top Derivate auf GUARDIAN METAL RE.LS -,01
0,620 | 0,680 | Call | 0,600 EUR | 1,80x | 1,00 | 16.06.2026 |