Jetzt handeln
EXOR N.V. AANDELEN AAN TOONDER O.N.
ISIN: NL0012059018 | WKN: A2DHZ4
73,1750 €
+0,9500 +1,32 %
05.12. 23:00
Status: closed
Geld
72,9500 €
Stück: 69
Brief
73,4000 €
Stück: 69
| Zeit | Kurs | Volumen | |
|---|---|---|---|
02.12. 15:21:07.766 | 71,90 € | 1 | |
28.11. 09:04:10.831 | 72,70 € | 15 | |
26.11. 12:17:25.779 | 72,30 € | 600 | |
25.11. 17:52:54.241 | 72,10 € | 30 | |
24.11. 17:40:40.480 | 70,90 € | 11 | |
24.11. 07:36:07.117 | 70,65 € | 3 | |
21.11. 07:30:11.661 | 70,75 € | 71 | |
20.11. 17:47:07.143 | 70,25 € | 8 | |
18.11. 10:05:11.365 | 71,65 € | 1 | |
18.11. 10:04:46.768 | 71,60 € | 1 | |
18.11. 07:35:27.401 | 72,25 € | 7 | |
14.11. 16:12:06.915 | 74,15 € | 4 | |
13.11. 10:29:26.991 | 76,00 € | 100 | |
05.11. 16:26:49.490 | 75,25 € | 2 | |
04.11. 10:33:53.144 | 73,25 € | 1 | |
04.11. 10:33:36.741 | 73,20 € | 1 | |
03.11. 18:11:25.811 | 74,55 € | 1 | |
03.11. 18:11:08.204 | 74,40 € | 1 | |
30.10. 14:19:42.065 | 75,00 € | 10 | |
27.10. 16:17:14.264 | 77,65 € | 3 | |
24.10. 16:15:45.278 | 76,65 € | 3 | |
23.10. 11:54:44.723 | 75,40 € | 1 | |
23.10. 11:54:25.545 | 75,35 € | 1 | |
23.10. 09:43:08.942 | 75,50 € | 130 | |
22.10. 10:06:25.932 | 75,75 € | 61 | |
20.10. 21:10:47.287 | 76,25 € | 15 | |
20.10. 14:19:39.673 | 75,15 € | 15 | |
17.10. 14:02:57.056 | 75,45 € | 1 | |
15.10. 19:13:42.454 | 75,30 € | 20 | |
15.10. 15:15:16.118 | 75,50 € | 200 | |
15.10. 15:12:55.189 | 75,45 € | 300 | |
15.10. 13:28:51.677 | 75,60 € | 1 | |
15.10. 13:28:20.111 | 75,60 € | 6 | |
14.10. 17:41:17.113 | 75,10 € | 1 | |
10.10. 08:41:05.669 | 78,90 € | 20 | |
10.10. 08:37:23.337 | 78,90 € | 250 | |
09.10. 14:31:31.825 | 78,00 € | 20 | |
09.10. 14:15:43.905 | 78,90 € | 1 | |
09.10. 14:15:26.208 | 78,70 € | 1 | |
09.10. 13:51:43.030 | 77,70 € | 31 | |
09.10. 11:02:00.149 | 85,15 € | 100 | |
03.10. 16:19:31.196 | 86,70 € | 2 | |
03.10. 09:18:20.285 | 86,55 € | 29 | |
29.09. 14:15:54.322 | 82,90 € | 300 | |
27.09. 10:26:58.296 | 82,35 € | 50 | |
22.09. 14:07:23.482 | 82,50 € | 1 | |
22.09. 14:07:07.808 | 82,40 € | 1 | |
22.09. 14:05:52.275 | 82,50 € | 1 | |
21.09. 17:05:57.921 | 83,85 € | 10 | |
19.09. 18:41:38.224 | 83,55 € | 150 | |
18.09. 10:02:39.152 | 82,30 € | 310 | |
18.09. 09:27:56.199 | 82,05 € | 17 | |
18.09. 08:25:53.976 | 82,80 € | 320 | |
12.09. 11:59:48.204 | 83,75 € | 1 | |
11.09. 17:10:53.996 | 83,65 € | 25 | |
10.09. 16:02:17.780 | 82,80 € | 2 | |
09.09. 16:38:51.465 | 82,65 € | 12 | |
09.09. 16:02:40.227 | 82,95 € | 2 | |
07.09. 17:03:02.365 | 84,85 € | 46 | |
28.08. 08:42:19.634 | 86,75 € | 200 | |
25.08. 12:34:08.234 | 87,50 € | 2 | |
25.08. 11:32:00.183 | 87,20 € | 5 | |
14.08. 20:39:41.777 | 87,00 € | 55 | |
14.08. 16:08:56.759 | 86,90 € | 2 | |
12.08. 18:28:52.861 | 86,30 € | 100 | |
11.08. 16:15:36.295 | 87,05 € | 9 | |
07.08. 18:10:39.286 | 84,05 € | 100 | |
06.08. 15:07:01.209 | 85,30 € | 1 | |
05.08. 17:39:55.875 | 85,50 € | 56 | |
05.08. 16:07:49.487 | 85,75 € | 60 | |
05.08. 08:21:09.461 | 83,95 € | 86 | |
31.07. 20:43:00.421 | 84,75 € | 50 | |
31.07. 16:18:39.997 | 86,45 € | 6 | |
31.07. 08:06:25.598 | 90,40 € | 55 | |
31.07. 07:48:32.902 | 90,60 € | 55 | |
30.07. 10:19:03.703 | 90,75 € | 60 | |
28.07. 15:09:32.081 | 91,50 € | 3 | |
27.07. 17:01:06.327 | 90,90 € | 2 | |
24.07. 16:17:59.693 | 90,80 € | 7 | |
23.07. 15:59:18.775 | 89,80 € | 18 | |
23.07. 14:09:31.052 | 90,20 € | 40 | |
21.07. 11:24:18.214 | 89,60 € | 60 | |
19.07. 10:03:57.911 | 89,20 € | 60 | |
18.07. 15:21:41.417 | 89,90 € | 1 | |
18.07. 14:58:43.882 | 89,75 € | 50 | |
18.07. 09:34:31.842 | 89,30 € | 16 | |
14.07. 21:28:42.839 | 88,35 € | 25 | |
14.07. 17:36:58.543 | 88,00 € | 32 | |
09.07. 20:28:50.477 | 88,90 € | 112 | |
07.07. 07:30:03.969 | 87,25 € | 10 | |
06.07. 17:55:38.363 | 86,45 € | 13 | |
04.07. 09:51:14.367 | 87,15 € | 10 | |
03.07. 17:20:08.479 | 87,80 € | 11 | |
25.06. 15:39:02.980 | 84,00 € | 50 | |
25.06. 09:43:21.789 | 83,60 € | 400 | |
24.06. 17:51:50.088 | 82,45 € | 2 | |
16.06. 18:10:50.528 | 82,10 € | 186 | |
08.06. 17:01:02.537 | 84,85 € | 2 | |
23.05. 13:45:59.475 | 85,55 € | 800 | |
24.04. 19:29:10.900 | 82,95 € | 5 | |
22.04. 09:32:29.802 | 77,70 € | 80 | |
15.04. 09:59:25.159 | 78,15 € | 30 | |
14.04. 08:37:47.813 | 76,70 € | 200 | |
14.04. 08:37:36.905 | 76,70 € | 200 | |
11.04. 21:44:20.625 | 76,60 € | 100 | |
04.04. 14:14:58.528 | 76,15 € | 13 | |
04.04. 08:36:31.208 | 80,65 € | 59 | |
03.04. 22:33:09.217 | 80,85 € | 60 | |
03.04. 16:21:24.235 | 80,95 € | 30 | |
31.03. 15:54:32.691 | 84,00 € | 18 | |
31.03. 11:25:46.441 | 84,90 € | 20 | |
27.03. 13:57:29.680 | 89,45 € | 20 | |
26.03. 18:11:57.501 | 90,25 € | 111 | |
26.03. 10:53:28.157 | 91,05 € | 75 | |
26.03. 08:00:15.158 | 92,40 € | 100 | |
26.03. 07:36:59.393 | 92,05 € | 100 | |
17.03. 21:06:17.167 | 90,45 € | 6 | |
17.03. 11:21:36.773 | 90,35 € | 60 | |
17.03. 09:17:48.479 | 89,95 € | 100 | |
12.03. 17:39:27.114 | 89,80 € | 151 | |
11.03. 08:55:05.785 | 90,65 € | 150 | |
03.03. 09:49:22.298 | 93,30 € | 150 | |
28.02. 22:35:27.045 | 95,15 € | 2 | |
27.02. 08:58:39.380 | 98,60 € | 30 | |
27.02. 08:11:59.092 | 98,95 € | 40 | |
26.02. 21:41:12.123 | 95,00 € | 100 | |
26.02. 17:55:21.191 | 94,05 € | 100 | |
26.02. 17:48:29.121 | 93,85 € | 10 | |
25.02. 11:24:26.331 | 94,00 € | 50 | |
20.02. 16:15:05.711 | 93,00 € | 2 | |
13.02. 10:35:53.216 | 95,00 € | 200 | |
06.02. 19:16:49.026 | 92,15 € | 2 | |
05.02. 21:08:28.660 | 91,70 € | 10 | |
04.02. 08:43:14.292 | 88,80 € | 63 | |
27.01. 15:24:52.987 | 89,10 € | 113 | |
27.01. 08:41:44.299 | 88,80 € | 82 | |
14.01. 08:05:18.799 | 88,80 € | 20 | |
13.01. 16:41:13.883 | 88,20 € | 280 | |
08.01. 22:57:35.096 | 89,15 € | 2 | |
03.01. 12:54:30.769 | 88,05 € | 100 | |
27.12. 16:03:22.189 | 88,55 € | 10 | |
27.12. 12:34:45.828 | 88,60 € | 1.000 | |
18.12. 08:52:19.323 | 89,40 € | 12 | |
16.12. 19:11:02.590 | 89,95 € | 15 | |
15.12. 17:30:59.243 | 93,50 € | 2 | |
05.12. 11:26:00.301 | 94,75 € | 16 | |
05.12. 08:50:30.082 | 95,90 € | 100 | |
04.12. 08:05:20.004 | 93,55 € | 15 | |
29.11. 14:36:36.330 | 93,25 € | 24 | |
28.11. 11:26:18.937 | 93,95 € | 27 | |
25.11. 20:19:12.637 | 95,70 € | 15 | |
24.11. 17:31:05.677 | 95,25 € | 8 | |
22.11. 10:17:56.479 | 93,90 € | 15 | |
21.11. 17:11:59.644 | 94,30 € | 11 | |
18.11. 10:39:54.764 | 93,85 € | 11 | |
13.11. 20:17:01.371 | 92,60 € | 20 | |
11.11. 15:41:39.601 | 95,95 € | 150 | |
06.11. 12:44:10.763 | 94,50 € | 25 | |
28.10. 08:11:22.242 | 99,70 € | 50 | |
18.10. 13:44:47.279 | 98,80 € | 25 | |
30.09. 13:02:04.724 | 94,95 € | 25 | |
30.09. 12:19:37.353 | 95,40 € | 10 | |
23.09. 21:01:10.925 | 99,00 € | 3 | |
19.09. 16:38:42.697 | 99,00 € | 15 | |
10.09. 13:27:12.367 | 97,00 € | 10 | |
26.08. 16:33:59.829 | 99,05 € | 20 | |
07.08. 13:17:36.031 | 91,05 € | 20 | |
06.08. 16:02:14.134 | 88,00 € | 6 | |
05.08. 16:51:32.645 | 88,75 € | 30 | |
01.08. 14:31:22.284 | 95,80 € | 30 | |
31.07. 16:06:30.744 | 94,20 € | 16 | |
23.07. 15:48:43.827 | 96,70 € | 42 | |
23.07. 11:26:04.120 | 96,80 € | 43 | |
23.07. 09:09:35.703 | 97,25 € | 70 | |
23.07. 08:22:28.155 | 97,60 € | 70 | |
19.07. 18:38:43.170 | 96,05 € | 21 | |
19.07. 16:28:41.508 | 96,35 € | 60 | |
19.07. 09:11:21.406 | 97,00 € | 100 | |
11.07. 16:19:12.258 | 98,50 € | 52 | |
05.07. 16:01:23.314 | 97,35 € | 5 | |
03.07. 10:10:01.942 | 97,80 € | 90 | |
03.07. 08:05:27.833 | 97,75 € | 40 | |
26.06. 16:06:38.614 | 99,65 € | 5 | |
19.06. 20:43:25.168 | 96,75 € | 10 | |
11.06. 13:28:00.030 | 98,90 € | 50 | |
11.06. 13:27:01.422 | 98,90 € | 50 | |
09.06. 17:31:04.005 | 99,80 € | 2 | |
07.06. 14:55:04.730 | 99,85 € | 17 | |
07.06. 12:00:01.510 | 99,90 € | 250 | |
07.06. 11:50:45.104 | 99,90 € | 250 | |
07.06. 11:23:29.531 | 99,90 € | 250 | |
07.06. 09:23:41.125 | 100,20 € | 250 | |
06.06. 09:47:41.564 | 100,30 € | 250 | |
06.06. 09:45:36.087 | 100,50 € | 100 | |
06.06. 09:45:29.461 | 100,50 € | 250 | |
05.06. 16:12:40.915 | 100,50 € | 10 | |
05.06. 11:32:07.326 | 100,10 € | 25 | |
05.06. 09:07:37.950 | 100,00 € | 250 | |
05.06. 09:06:30.602 | 100,00 € | 250 | |
05.06. 09:06:24.820 | 100,00 € | 100 | |
04.06. 14:00:49.751 | 99,70 € | 250 | |
03.06. 21:51:35.974 | 99,45 € | 20 | |
03.06. 13:51:36.483 | 101,10 € | 250 | |
03.06. 13:37:31.660 | 101,10 € | 100 | |
03.06. 13:32:44.649 | 101,10 € | 250 | |
03.06. 11:32:14.315 | 101,70 € | 250 | |
03.06. 11:31:25.747 | 101,70 € | 250 | |
24.05. 16:01:41.359 | 105,00 € | 10 | |
24.05. 13:06:59.622 | 105,30 € | 20 | |
23.05. 18:38:32.256 | 105,40 € | 50 | |
23.05. 12:15:35.031 | 105,10 € | 26 | |
22.05. 11:24:59.589 | 104,60 € | 40 | |
22.05. 11:13:08.828 | 104,70 € | 35 | |
21.05. 09:58:38.844 | 104,00 € | 63 | |
20.05. 21:01:01.285 | 104,30 € | 2 | |
20.05. 09:01:48.016 | 104,60 € | 100 | |
19.05. 17:30:41.978 | 103,80 € | 4 | |
14.05. 09:02:35.243 | 103,70 € | 63 | |
04.05. 10:30:30.435 | 103,80 € | 19 | |
29.04. 13:58:56.160 | 105,10 € | 50 | |
29.04. 13:04:09.963 | 105,30 € | 250 | |
18.04. 13:26:19.223 | 102,60 € | 25 | |
17.04. 13:07:28.455 | 103,20 € | 115 | |
16.04. 09:37:38.533 | 99,25 € | 10 | |
12.04. 12:28:06.889 | 101,70 € | 5 | |
11.04. 09:25:51.463 | 99,80 € | 50 | |
09.04. 15:03:13.237 | 98,80 € | 50 | |
02.04. 09:45:19.553 | 103,40 € | 10 | |
26.03. 16:58:07.807 | 102,55 € | 200 | |
19.03. 21:01:27.785 | 102,55 € | 2 | |
05.03. 21:29:31.255 | 99,64 € | 59 | |
05.03. 10:45:58.217 | 99,66 € | 30 | |
04.03. 17:52:37.480 | 100,40 € | 15 | |
29.02. 16:19:17.633 | 100,05 € | 11 | |
28.02. 21:00:50.643 | 100,80 € | 2 | |
27.02. 16:00:43.279 | 100,75 € | 9 | |
26.02. 21:09:49.571 | 100,90 € | 4 | |
23.02. 22:39:36.118 | 101,90 € | 17 | |
23.02. 16:01:00.285 | 100,90 € | 5 | |
19.02. 11:15:18.900 | 98,30 € | 16 | |
18.02. 17:31:01.767 | 98,02 € | 5 | |
16.02. 20:28:25.487 | 98,62 € | 15 | |
14.02. 16:46:41.420 | 96,02 € | 8 | |
12.02. 10:30:35.630 | 95,90 € | 200 | |
11.02. 17:35:40.034 | 95,56 € | 5 | |
09.02. 15:52:26.679 | 95,16 € | 50 | |
07.02. 16:00:54.635 | 94,24 € | 16 | |
31.01. 09:16:17.504 | 88,68 € | 28 | |
23.01. 13:45:56.543 | 87,72 € | 50 | |
22.01. 14:21:50.394 | 89,30 € | 50 | |
19.01. 10:35:17.825 | 89,34 € | 40 | |
18.01. 14:41:16.198 | 88,88 € | 60 | |
12.01. 16:00:52.217 | 89,86 € | 11 | |
09.01. 16:01:04.155 | 89,12 € | 12 | |
08.01. 12:38:38.655 | 89,28 € | 8 | |
28.12. 16:00:52.440 | 90,42 € | 2 | |
20.12. 09:15:18.873 | 92,42 € | 22 | |
19.12. 19:42:29.854 | 92,56 € | 30 | |
11.12. 12:58:29.106 | 92,64 € | 55 | |
06.12. 15:09:06.337 | 91,24 € | 50 | |
03.12. 17:30:58.887 | 89,90 € | 2 | |
01.12. 16:00:45.935 | 90,16 € | 17 | |
30.11. 16:00:45.814 | 88,88 € | 11 | |
29.11. 14:15:57.296 | 87,96 € | 290 | |
26.11. 17:31:05.255 | 87,44 € | 2 | |
24.11. 11:00:13.843 | 86,80 € | 17 | |
19.11. 17:31:09.455 | 86,28 € | 6 | |
15.11. 16:49:26.802 | 85,68 € | 12 | |
15.11. 10:49:08.078 | 85,26 € | 120 | |
15.11. 10:48:54.691 | 85,26 € | 80 | |
14.11. 16:51:59.925 | 86,04 € | 3 | |
05.11. 17:00:39.087 | 85,28 € | 24 | |
02.11. 16:06:14.298 | 84,28 € | 9 | |
03.10. 14:58:24.734 | 82,72 € | 20 | |
29.09. 08:02:28.051 | 84,32 € | 24 | |
13.09. 18:21:06.180 | 81,94 € | 70 | |
08.09. 16:14:20.556 | 81,30 € | 4 | |
06.09. 13:13:36.763 | 81,40 € | 40 | |
05.09. 10:28:57.112 | 81,12 € | 62 | |
31.08. 13:58:11.679 | 81,92 € | 37 | |
22.08. 12:22:57.726 | 80,74 € | 2 | |
18.08. 09:01:48.311 | 80,86 € | 309 | |
14.08. 07:34:43.984 | 81,30 € | 60 | |
14.08. 07:30:26.403 | 81,30 € | 60 | |
13.08. 17:30:56.477 | 81,30 € | 3 | |
09.08. 16:43:44.444 | 81,80 € | 12 | |
05.08. 11:41:46.212 | 82,10 € | 4 | |
31.07. 10:06:00.798 | 84,70 € | 100 | |
20.06. 17:45:38.056 | 79,64 € | 15 | |
15.06. 10:59:54.030 | 81,64 € | 2 | |
07.06. 16:00:59.067 | 80,80 € | 2 | |
06.06. 21:00:59.252 | 80,80 € | 4 | |
05.06. 16:00:53.811 | 80,52 € | 2 | |
31.05. 13:21:10.828 | 78,06 € | 32 | |
30.05. 09:57:08.303 | 78,62 € | 192 | |
30.05. 08:12:58.402 | 79,08 € | 64 | |
30.05. 08:12:55.299 | 79,08 € | 64 | |
30.05. 08:12:52.224 | 79,08 € | 64 | |
30.05. 07:33:48.351 | 78,22 € | 50 | |
29.05. 09:38:04.484 | 78,72 € | 135 | |
24.05. 17:08:20.812 | 77,34 € | 32 | |
19.05. 16:00:59.629 | 80,38 € | 2 | |
17.05. 09:16:19.360 | 78,00 € | 15 | |
12.05. 09:02:46.483 | 77,20 € | 200 | |
12.05. 09:01:57.829 | 76,56 € | 200 | |
21.03. 16:36:56.780 | 75,42 € | 9 | |
14.03. 16:02:49.710 | 75,76 € | 2 | |
09.03. 16:03:02.258 | 79,94 € | 4 | |
06.03. 13:23:10.370 | 80,46 € | 30 | |
03.03. 16:02:56.154 | 80,20 € | 2 | |
10.02. 09:02:37.486 | 75,92 € | 99 | |
23.01. 16:43:18.416 | 72,56 € | 2 | |
09.01. 19:45:28.694 | 72,98 € | 68 | |
11.12. 17:35:45.369 | 73,74 € | 2 | |
07.12. 16:06:21.072 | 74,48 € | 2 | |
05.12. 16:06:50.805 | 76,48 € | 2 | |
28.11. 16:06:27.014 | 74,90 € | 2 | |
22.11. 09:52:22.488 | 73,76 € | 8 | |
18.11. 16:05:56.330 | 73,42 € | 2 | |
08.11. 10:51:56.148 | 68,42 € | 150 | |
31.10. 16:00:09.026 | 67,56 € | 2 | |
28.10. 16:01:05.249 | 67,76 € | 3 | |
17.10. 21:05:35.713 | 66,78 € | 4 | |
14.10. 13:10:11.018 | 67,02 € | 3.490 | |
05.10. 10:28:55.972 | 66,66 € | 250 | |
30.09. 21:04:11.347 | 65,14 € | 2 | |
27.09. 15:57:16.686 | 64,00 € | 32 | |
26.09. 16:02:39.604 | 62,28 € | 4 | |
23.09. 12:34:20.445 | 62,98 € | 15 | |
16.09. 16:08:39.409 | 64,02 € | 3 | |
13.09. 09:57:15.734 | 65,78 € | 22 | |
08.09. 16:06:25.890 | 63,04 € | 2 | |
07.09. 16:03:59.759 | 63,18 € | 9 | |
04.09. 17:37:04.643 | 60,16 € | 2 | |
19.08. 10:08:50.935 | 65,86 € | 20 | |
08.08. 12:57:01.068 | 66,02 € | 100 | |
04.08. 08:16:39.606 | 67,32 € | 15 | |
25.07. 10:15:03.808 | 63,44 € | 100 | |
22.07. 11:32:22.187 | 63,94 € | 50 | |
18.07. 21:06:15.372 | 62,26 € | 2 | |
14.07. 17:41:03.697 | 60,70 € | 50 | |
07.07. 09:02:38.480 | 60,34 € | 18 | |
06.07. 15:55:23.520 | 58,72 € | 18 | |
06.07. 12:05:11.363 | 58,60 € | 5 | |
05.07. 17:09:53.172 | 58,16 € | 20 | |
30.06. 12:19:57.824 | 58,92 € | 15 | |
21.06. 12:21:10.600 | 62,38 € | 32 | |
14.06. 12:18:37.359 | 59,96 € | 10 | |
13.06. 21:34:12.512 | 60,88 € | 40 | |
09.06. 11:49:53.944 | 67,44 € | 100 | |
02.06. 10:55:42.470 | 67,66 € | 5 | |
31.05. 16:06:19.229 | 68,52 € | 3 | |
26.05. 09:10:49.862 | 67,26 € | 5 | |
13.05. 14:11:33.233 | 65,00 € | 77 | |
13.05. 09:00:41.053 | 64,64 € | 100 | |
10.05. 16:02:32.458 | 63,00 € | 3 | |
05.05. 16:04:18.741 | 65,32 € | 2 | |
04.05. 16:02:39.307 | 65,62 € | 2 | |
26.04. 10:09:22.481 | 67,00 € | 20 | |
22.03. 08:27:55.558 | 68,94 € | 185 | |
21.03. 16:02:15.685 | 69,50 € | 2 | |
18.03. 17:30:13.272 | 68,56 € | 35 | |
16.03. 16:01:39.902 | 67,46 € | 2 | |
10.03. 21:06:05.275 | 63,12 € | 3 | |
09.03. 16:06:11.350 | 64,16 € | 120 | |
06.03. 17:31:27.672 | 61,38 € | 2 | |
04.03. 12:11:23.282 | 61,02 € | 20 | |
24.02. 09:51:13.210 | 65,24 € | 53 | |
24.02. 09:50:41.255 | 65,24 € | 53 | |
24.02. 09:27:17.900 | 65,74 € | 53 | |
24.02. 09:27:07.143 | 65,76 € | 53 | |
21.02. 14:34:39.847 | 68,14 € | 80 | |
17.02. 17:07:05.901 | 72,56 € | 45 | |
10.02. 16:02:53.257 | 74,68 € | 2 | |
08.02. 16:05:40.350 | 70,58 € | 2 | |
07.02. 12:27:34.014 | 70,50 € | 13 | |
07.02. 10:58:14.251 | 70,56 € | 45 | |
04.02. 16:03:10.579 | 70,86 € | 2 | |
01.02. 16:07:31.402 | 74,24 € | 2 | |
09.01. 17:33:06.556 | 77,78 € | 3 | |
03.01. 10:31:50.409 | 79,34 € | 13 | |
28.12. 15:13:52.797 | 78,92 € | 60 | |
21.12. 17:26:02.392 | 75,60 € | 165 | |
17.12. 08:52:09.756 | 77,78 € | 100 | |
14.12. 17:05:49.718 | 76,66 € | 23 | |
03.12. 13:40:44.153 | 77,92 € | 1 | |
03.12. 11:32:37.216 | 77,98 € | 8 | |
29.11. 10:21:04.935 | 78,28 € | 158 | |
26.11. 17:17:28.073 | 78,58 € | 16 | |
26.11. 12:23:01.483 | 79,54 € | 20 | |
18.11. 16:37:00.808 | 84,38 € | 36 | |
10.11. 12:53:13.293 | 83,92 € | 100 | |
09.11. 09:37:10.537 | 84,54 € | 12 | |
04.11. 09:06:59.913 | 83,76 € | 8 | |
24.10. 17:11:51.034 | 76,80 € | 70 | |
24.10. 17:06:29.771 | 76,80 € | 130 | |
24.10. 17:04:29.272 | 76,00 € | 100 | |
12.10. 19:01:14.890 | 72,34 € | 50 | |
20.09. 12:44:05.918 | 67,24 € | 70 | |
17.09. 12:48:14.534 | 70,84 € | 100 | |
25.08. 17:43:27.617 | 70,98 € | 15 | |
16.08. 15:33:46.774 | 74,80 € | 10 | |
16.08. 15:00:45.663 | 75,04 € | 70 | |
16.08. 11:37:04.710 | 74,86 € | 100 | |
16.08. 08:17:24.321 | 76,16 € | 30 | |
15.08. 17:13:45.041 | 75,90 € | 2 | |
10.08. 09:03:36.690 | 73,60 € | 69 | |
03.08. 13:55:10.761 | 71,30 € | 50 | |
29.07. 14:51:46.281 | 69,70 € | 143 | |
29.07. 09:01:26.264 | 67,96 € | 25 | |
26.07. 15:55:43.589 | 67,88 € | 366 | |
23.07. 16:55:23.058 | 67,34 € | 125 | |
12.07. 10:23:50.865 | 66,24 € | 200 | |
30.06. 08:19:04.557 | 66,78 € | 20 | |
24.06. 21:28:25.750 | 65,96 € | 14 | |
21.06. 16:48:23.478 | 67,58 € | 45 | |
16.06. 12:27:30.136 | 68,08 € | 183 | |
16.06. 12:27:21.215 | 68,08 € | 183 | |
16.06. 12:10:12.650 | 68,00 € | 30 | |
16.06. 12:06:06.797 | 68,00 € | 51 | |
16.06. 10:28:24.459 | 67,96 € | 10 | |
04.06. 09:39:16.537 | 70,44 € | 143 | |
03.06. 14:39:00.724 | 70,06 € | 8 | |
31.05. 13:44:56.373 | 70,64 € | 5 | |
10.05. 09:04:11.476 | 69,30 € | 25 | |
29.04. 13:26:35.880 | 69,00 € | 5 | |
31.03. 09:35:27.456 | 72,82 € | 171 | |
23.03. 16:44:38.627 | 70,82 € | 44 | |
25.02. 16:47:55.937 | 67,62 € | 45 | |
11.02. 11:39:05.551 | 67,78 € | 30 | |
27.01. 15:06:32.969 | 61,52 € | 45 | |
27.01. 13:54:34.693 | 62,00 € | 15 | |
13.01. 07:55:36.409 | 65,94 € | 70 | |
12.01. 10:01:29.851 | 66,16 € | 100 | |
14.12. 09:53:24.855 | 60,10 € | 45 | |
14.12. 09:06:34.821 | 60,22 € | 20 | |
11.12. 16:34:11.811 | 59,52 € | 200 | |
11.12. 09:18:11.188 | 59,74 € | 70 | |
13.11. 15:19:40.109 | 54,60 € | 50 | |
09.11. 09:30:27.685 | 51,12 € | 78 | |
15.10. 11:21:54.729 | 45,40 € | 7 | |
21.09. 10:29:50.643 | 47,77 € | 20 | |
03.09. 16:36:38.011 | 51,42 € | 13 | |
01.09. 18:56:43.243 | 49,49 € | 13 | |
27.08. 09:49:22.030 | 51,26 € | 30 | |
21.08. 20:12:25.120 | 50,76 € | 10 | |
18.08. 13:59:10.550 | 51,32 € | 78 | |
24.07. 15:09:30.746 | 49,52 € | 7 | |
24.07. 08:59:20.087 | 49,18 € | 25 | |
14.07. 20:01:34.408 | 52,00 € | 10 | |
09.07. 19:26:19.717 | 49,07 € | 10 | |
09.07. 13:59:59.154 | 49,77 € | 20 | |
06.07. 14:30:36.235 | 51,82 € | 2 | |
06.07. 13:25:04.970 | 51,68 € | 2 | |
06.07. 11:30:01.329 | 51,68 € | 2 | |
03.07. 19:17:43.619 | 51,00 € | 10 | |
03.07. 11:32:44.378 | 50,76 € | 20 | |
01.07. 12:53:32.117 | 49,48 € | 15 | |
25.06. 08:32:52.458 | 48,98 € | 100 | |
25.06. 08:32:07.008 | 48,97 € | 100 | |
25.06. 08:31:53.508 | 48,96 € | 100 | |
23.06. 09:12:34.168 | 50,86 € | 15 | |
15.06. 09:37:56.346 | 47,45 € | 3 | |
12.06. 11:55:54.142 | 49,92 € | 20 | |
03.06. 17:41:02.765 | 52,84 € | 47 | |
03.06. 17:20:39.644 | 53,30 € | 3 | |
29.05. 09:24:25.522 | 48,95 € | 31 | |
28.05. 16:25:09.553 | 49,28 € | 100 | |
28.05. 09:31:33.715 | 49,63 € | 2 | |
26.05. 22:40:04.737 | 48,63 € | 30 | |
13.05. 10:09:05.011 | 44,78 € | 100 | |
06.05. 11:15:49.498 | 47,70 € | 5 | |
27.04. 08:00:11.809 | 48,62 € | 2 | |
20.04. 15:52:14.652 | 49,41 € | 75 | |
14.04. 16:06:54.284 | 50,96 € | 20 | |
09.04. 08:53:11.953 | 50,94 € | 90 | |
09.04. 08:52:54.105 | 50,94 € | 90 | |
09.04. 08:52:26.097 | 50,94 € | 90 | |
03.04. 19:31:09.942 | 43,69 € | 140 | |
03.04. 17:24:57.139 | 43,72 € | 8 | |
03.04. 10:52:35.695 | 43,91 € | 8 | |
03.04. 10:06:38.960 | 43,95 € | 75 | |
26.03. 16:53:50.957 | 47,80 € | 42 | |
24.03. 11:08:15.272 | 42,39 € | 5 | |
19.03. 09:51:01.156 | 39,79 € | 60 | |
17.03. 20:56:10.420 | 44,27 € | 10 | |
17.03. 08:38:40.601 | 42,85 € | 115 | |
17.03. 08:38:01.154 | 42,85 € | 115 | |
17.03. 08:37:30.066 | 42,85 € | 115 | |
16.03. 22:33:32.194 | 40,70 € | 122 | |
16.03. 22:32:08.825 | 40,70 € | 122 | |
16.03. 22:26:39.135 | 40,70 € | 122 | |
11.03. 17:29:15.152 | 53,92 € | 1 | |
11.03. 16:55:55.536 | 54,60 € | 1 | |
11.03. 15:18:09.729 | 54,32 € | 1 | |
03.03. 15:54:35.393 | 63,10 € | 3 | |
02.03. 11:27:24.160 | 62,64 € | 100 | |
28.02. 15:18:28.718 | 63,14 € | 30 | |
27.02. 15:46:41.868 | 65,30 € | 40 | |
25.02. 14:27:44.533 | 68,04 € | 3 | |
25.02. 10:35:10.305 | 67,20 € | 6 | |
24.02. 11:37:11.098 | 67,60 € | 5 | |
11.02. 14:39:53.830 | 73,44 € | 10 | |
10.02. 16:50:53.180 | 73,34 € | 30 | |
10.02. 16:50:16.579 | 73,40 € | 30 | |
31.01. 21:38:03.304 | 67,12 € | 1 | |
31.01. 13:07:22.398 | 68,14 € | 1 | |
23.01. 16:48:14.771 | 72,32 € | 5 | |
17.01. 20:44:45.660 | 72,38 € | 65 | |
17.01. 09:23:27.446 | 71,88 € | 55 | |
08.01. 11:51:28.718 | 68,44 € | 15 | |
02.01. 11:29:43.882 | 69,40 € | 1 | |
19.12. 10:36:21.101 | 70,32 € | 150 | |
13.12. 19:19:48.727 | 66,64 € | 80 | |
18.11. 11:54:46.567 | 71,76 € | 2 | |
12.11. 09:39:40.927 | 71,24 € | 2 | |
11.11. 16:52:21.647 | 71,16 € | 2 | |
11.11. 11:10:06.406 | 70,58 € | 47 | |
01.11. 18:36:29.808 | 69,70 € | 22 | |
30.10. 08:51:48.271 | 63,90 € | 78 | |
29.10. 14:31:32.029 | 62,30 € | 81 | |
30.08. 20:15:52.771 | 61,82 € | 5 | |
12.07. 19:10:15.181 | 63,02 € | 14 | |
01.07. 12:34:21.846 | 61,907 € | 1 | |
21.06. 09:15:11.670 | 60,633 € | 100 | |
29.05. 16:51:07.423 | 58,94 € | 30 | |
28.05. 19:49:47.992 | 60,08 € | 14 | |
28.05. 10:44:20.593 | 59,91 € | 50 | |
26.05. 17:01:35.442 | 57,004 € | 50 | |
21.05. 14:31:48.014 | 57,18 € | 11 | |
30.04. 10:04:05.436 | 59,84 € | 14 | |
15.04. 08:24:21.304 | 59,773 € | 16 | |
04.04. 10:09:16.400 | 60,18 € | 6 | |
01.04. 14:45:58.508 | 59,007 € | 77 | |
29.03. 11:58:07.585 | 57,607 € | 80 | |
20.03. 13:14:45.028 | 57,787 € | 2 | |
27.02. 21:54:54.440 | 54,62 € | 52 | |
27.02. 13:52:26.015 | 54,82 € | 16 | |
02.01. 16:11:13.960 | 46,81 € | 1 | |
27.12. 08:24:52.604 | 46,503 € | 120 | |
21.12. 12:29:45.940 | 47,58 € | 10 | |
07.12. 22:54:09.116 | 50,289 € | 38 | |
04.12. 21:36:59.288 | 51,668 € | 1 | |
04.12. 19:51:10.772 | 52,078 € | 27 | |
28.11. 09:18:33.608 | 51,26 € | 100 | |
25.10. 16:22:48.485 | 49,257 € | 1 | |
24.10. 18:07:44.978 | 49,501 € | 1 | |
17.10. 19:04:02.092 | 50,74 € | 25 | |
17.10. 17:35:53.000 | 49,575 € | 50 | |
17.10. 09:10:12.905 | 52,62 € | 50 | |
16.10. 10:46:35.674 | 51,38 € | 1 | |
15.10. 17:07:17.643 | 50,78 € | 80 | |
11.10. 12:32:29.141 | 52,10 € | 1 | |
11.10. 09:13:06.511 | 52,402 € | 60 | |
10.10. 15:56:55.650 | 54,02 € | 77 | |
09.10. 11:57:29.460 | 55,00 € | 2 | |
08.10. 11:57:57.942 | 56,00 € | 5 | |
08.10. 11:14:29.264 | 55,84 € | 50 | |
08.10. 10:22:26.445 | 56,00 € | 30 | |
03.10. 13:48:23.198 | 58,58 € | 10 | |
02.10. 09:47:35.134 | 57,44 € | 2 | |
01.10. 12:39:56.744 | 58,42 € | 14 | |
27.09. 08:20:12.144 | 59,327 € | 100 | |
25.09. 18:23:47.880 | 59,04 € | 1 | |
25.09. 09:44:51.168 | 58,18 € | 2 | |
24.09. 09:49:11.438 | 58,22 € | 15 | |
21.09. 16:55:33.541 | 57,92 € | 27 | |
21.09. 16:21:28.754 | 57,94 € | 3 | |
21.09. 16:09:02.545 | 57,92 € | 15 | |
21.09. 15:33:38.581 | 57,75 € | 1 | |
20.09. 22:57:22.480 | 57,858 € | 1 | |
20.09. 22:26:19.782 | 57,858 € | 3 | |
20.09. 17:00:29.402 | 57,66 € | 80 | |
20.09. 16:31:40.540 | 57,62 € | 1 | |
14.08. 09:02:14.718 | 53,007 € | 95 | |
08.08. 09:41:24.246 | 56,46 € | 12 | |
26.07. 11:05:47.621 | 54,82 € | 20 | |
12.07. 18:14:11.699 | 57,47 € | 12 | |
18.06. 19:52:08.607 | 61,071 € | 5 | |
25.05. 08:55:45.235 | 63,24 € | 70 | |
23.05. 10:07:57.507 | 63,24 € | 1 | |
17.05. 18:49:56.866 | 64,347 € | 100 | |
03.05. 13:31:16.214 | 62,32 € | 1 | |
15.02. 15:58:54.734 | 60,785 € | 4 | |
05.02. 08:37:17.579 | 62,069 € | 90 | |
22.01. 13:52:55.630 | 62,093 € | 40 | |
15.01. 12:08:53.089 | 60,643 € | 10 | |
12.01. 19:57:09.984 | 61,153 € | 12 | |
12.01. 12:13:11.157 | 61,603 € | 34 | |
09.01. 14:59:19.369 | 59,257 € | 25 | |
05.01. 09:36:30.371 | 55,34 € | 5 | |
03.01. 11:33:47.320 | 51,60 € | 40 | |
15.12. 21:52:53.060 | 50,196 € | 5 | |
12.12. 10:31:18.724 | 51,454 € | 10 | |
01.12. 21:49:32.842 | 49,454 € | 45 | |
01.12. 11:07:00.389 | 50,292 € | 25 | |
29.11. 20:23:32.659 | 51,908 € | 10 | |
24.10. 19:47:05.677 | 53,909 € | 10 | |
17.10. 14:09:59.353 | 54,185 € | 5 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:02:09.996 | 4 | 72,70 € | 72,75 € | 4 |
09:04:10.819 | 15 | 72,60 € | 72,70 € | 15 |
12:17:25.767 | 600 | 72,25 € | 72,30 € | 600 |
17:52:54.231 | 30 | 72,05 € | 72,10 € | 30 |
07:36:07.106 | 3 | 70,55 € | 70,65 € | 3 |
07:30:11.636 | 71 | 70,75 € | 70,90 € | 71 |
17:47:07.127 | 8 | 70,20 € | 70,25 € | 8 |
07:35:27.388 | 7 | 72,20 € | 72,25 € | 7 |
16:12:06.584 | 4 | 74,15 € | 74,20 € | 4 |
16:02:46.380 | 4 | 73,85 € | 73,90 € | 4 |
Stammdaten
WKN | A2DHZ4 |
ISIN | NL0012059018 |
Branche | Finanzdienstleistungen |
Herkunft | Niederlande |
Aktienanzahl | 241,00 Mio. |
Marktkapitalisierung | 17,33 Mrd. |
Dividende je Aktie | 0,430 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 31,99 % |
Abstand 52W Hoch | 29,19 % |
Abstand 52W Tief | 3,96 % |
Vola 30 Tage | 9,94 % |
Vola 250 Tage | 28,82 % |
KGV | -509,40 (2020) |
KCV | 1,13 (2020) |
Gewinn je Aktie | -0,130 (2020) |
Cashflow/Aktie | 58,340 (2020) |
Dividende je Aktie | 0,430 EUR (2020) |
Dividendenausschüttung in Mio. | 99,600 EUR (2020) |
Performance
1 Woche | 72,700 | -0,653 | |
1 Monat | 74,775 | -3,410 | |
6 Monate | 84,150 | -14,171 | |
Lfd. Jahr | 88,650 | -18,528 | |
1 Jahr | 95,075 | -24,034 | |
3 Jahre | 76,060 | -5,042 | |
5 Jahre | 59,950 | +20,475 |
Aktuelle Nachrichten
26.02.2025 18:51
14.08.2023 07:08
Investmentgesellschaft EXOR kauft Anteil von 15% an Philips; keine Angaben zu finanziellen Details.