Jetzt handeln
SMC CORP. REGISTERED SHARES O.N.
ISIN: JP3162600005 | WKN: 874794
291,0000 €
- 0,00 %
12:58:42
Status: closed
Geld
288,0000 €
Stück: 95
Brief
294,0000 €
Stück: 95
| Zeit | Kurs | Volumen | |
|---|---|---|---|
10.12. 16:20:54.350 | 314,00 € | 2 | |
10.12. 15:03:47.159 | 316,00 € | 100 | |
28.11. 20:13:46.724 | 302,00 € | 1 | |
24.11. 14:21:28.708 | 292,00 € | 10 | |
17.11. 15:06:15.115 | 306,00 € | 2 | |
14.11. 16:27:48.464 | 316,00 € | 2 | |
04.11. 16:40:30.891 | 316,00 € | 4 | |
31.10. 10:29:16.396 | 286,00 € | 200 | |
29.10. 09:34:40.000 | 292,00 € | 100 | |
20.10. 16:04:22.969 | 298,00 € | 2 | |
17.10. 16:09:57.698 | 288,00 € | 2 | |
09.10. 21:35:47.814 | 294,00 € | 8 | |
09.10. 08:41:30.861 | 300,00 € | 8 | |
08.10. 15:25:28.554 | 288,00 € | 1 | |
04.10. 10:11:31.833 | 282,00 € | 24 | |
29.09. 16:05:47.248 | 254,00 € | 6 | |
26.09. 08:32:33.601 | 260,00 € | 1 | |
24.09. 16:13:46.998 | 252,00 € | 1 | |
24.09. 16:13:17.860 | 250,00 € | 1 | |
24.09. 12:41:15.788 | 252,00 € | 2 | |
22.09. 10:55:37.744 | 256,00 € | 4 | |
19.09. 17:52:37.009 | 256,00 € | 200 | |
19.09. 17:14:06.257 | 258,00 € | 1 | |
19.09. 17:13:48.906 | 256,00 € | 1 | |
18.09. 19:38:44.283 | 270,00 € | 1 | |
12.09. 15:12:42.143 | 262,00 € | 200 | |
03.09. 16:18:58.139 | 256,00 € | 2 | |
19.08. 16:04:19.456 | 274,00 € | 2 | |
23.07. 16:20:33.000 | 316,00 € | 4 | |
22.07. 16:27:44.525 | 290,00 € | 2 | |
16.07. 07:53:23.270 | 288,00 € | 17 | |
01.07. 16:26:24.761 | 304,00 € | 3 | |
25.06. 07:48:36.791 | 298,00 € | 2 | |
10.06. 17:35:08.342 | 328,00 € | 5 | |
30.05. 16:04:43.248 | 330,00 € | 3 | |
25.05. 17:07:13.675 | 324,00 € | 2 | |
22.05. 16:08:58.615 | 336,00 € | 2 | |
20.05. 15:36:57.346 | 344,00 € | 50 | |
16.05. 16:49:13.307 | 330,00 € | 2 | |
15.05. 16:10:02.879 | 324,00 € | 2 | |
14.05. 16:11:33.185 | 322,00 € | 3 | |
11.04. 07:39:07.908 | 280,00 € | 13 | |
11.04. 07:35:20.120 | 280,00 € | 13 | |
08.04. 12:05:35.742 | 290,00 € | 4 | |
04.04. 17:12:03.164 | 298,00 € | 4 | |
02.04. 19:32:22.755 | 336,00 € | 50 | |
26.03. 07:51:37.383 | 356,00 € | 30 | |
13.02. 10:22:39.702 | 356,00 € | 2 | |
03.02. 08:18:43.852 | 360,00 € | 2 | |
14.01. 18:51:25.859 | 362,00 € | 3 | |
03.01. 08:33:58.378 | 382,00 € | 24 | |
02.01. 08:19:40.942 | 372,00 € | 33 | |
02.01. 08:19:35.032 | 372,00 € | 33 | |
02.01. 08:19:31.106 | 372,00 € | 34 | |
15.10. 19:16:45.131 | 390,00 € | 5 | |
14.10. 14:57:12.726 | 400,00 € | 4 | |
11.10. 12:00:12.015 | 398,00 € | 3 | |
08.10. 10:41:08.107 | 400,00 € | 5 | |
29.08. 21:46:23.680 | 416,00 € | 16 | |
12.08. 21:20:48.387 | 412,00 € | 10 | |
05.08. 15:59:38.750 | 398,00 € | 11 | |
06.05. 17:26:22.651 | 498,00 € | 10 | |
29.04. 11:22:25.165 | 494,00 € | 9 | |
19.04. 21:03:00.030 | 470,00 € | 2 | |
03.04. 11:09:03.501 | 520,00 € | 6 | |
28.03. 16:03:41.351 | 520,00 € | 2 | |
24.03. 17:33:00.032 | 530,00 € | 2 | |
21.03. 20:35:11.605 | 550,00 € | 3 | |
14.02. 17:59:41.774 | 496,00 € | 6 | |
14.02. 17:54:06.900 | 505,00 € | 6 | |
12.02. 12:45:41.391 | 500,00 € | 12 | |
12.02. 08:13:03.777 | 510,00 € | 3 | |
12.02. 08:04:05.844 | 510,00 € | 3 | |
17.01. 15:42:49.684 | 515,00 € | 11 | |
11.10. 21:03:07.794 | 434,00 € | 2 | |
21.09. 08:00:44.837 | 426,00 € | 14 | |
13.09. 17:56:15.681 | 442,00 € | 14 | |
04.08. 10:37:54.268 | 454,00 € | 1 | |
23.06. 07:40:40.532 | 505,00 € | 1 | |
12.06. 11:27:11.190 | 530,00 € | 3 | |
06.06. 16:02:41.961 | 535,00 € | 2 | |
13.02. 11:57:39.491 | 488,00 € | 4 | |
20.12. 14:52:02.899 | 426,00 € | 7 | |
03.12. 11:05:24.566 | 442,00 € | 2 | |
14.10. 08:23:16.087 | 420,00 € | 5 | |
22.08. 19:01:37.930 | 478,00 € | 2 | |
09.08. 14:57:22.361 | 488,00 € | 6 | |
27.05. 20:28:25.370 | 458,00 € | 2 | |
09.05. 17:42:57.720 | 434,00 € | 4 | |
09.05. 16:36:47.715 | 458,00 € | 4 | |
06.05. 13:26:36.115 | 466,00 € | 2 | |
15.03. 08:00:00.592 | 462,00 € | 1 | |
24.02. 12:23:57.860 | 500,00 € | 3 | |
18.02. 14:59:31.027 | 525,00 € | 1 | |
26.01. 19:26:04.320 | 505,00 € | 3 | |
14.01. 07:30:19.014 | 520,00 € | 1 | |
11.01. 13:02:51.025 | 555,00 € | 11 | |
13.12. 12:44:39.821 | 610,00 € | 10 | |
15.11. 19:45:25.267 | 565,00 € | 1 | |
11.11. 16:20:18.325 | 555,00 € | 1 | |
09.11. 17:35:37.975 | 555,00 € | 4 | |
05.11. 17:06:27.330 | 565,00 € | 2 | |
28.09. 13:34:25.605 | 575,00 € | 5 | |
30.08. 07:30:19.403 | 540,00 € | 1 | |
23.07. 17:53:32.727 | 484,00 € | 7 | |
22.07. 21:16:23.649 | 488,00 € | 10 | |
28.05. 09:49:56.043 | 496,00 € | 5 | |
07.05. 18:43:55.518 | 474,00 € | 2 | |
14.04. 12:19:08.888 | 525,00 € | 10 | |
16.03. 11:25:09.661 | 472,00 € | 1 | |
26.02. 07:30:13.067 | 492,00 € | 2 | |
17.02. 16:48:42.575 | 535,00 € | 7 | |
17.02. 15:04:15.998 | 535,00 € | 10 | |
26.01. 14:02:12.643 | 545,00 € | 2 | |
30.11. 12:53:09.462 | 535,00 € | 1 | |
20.11. 14:56:42.605 | 498,00 € | 5 | |
14.08. 14:00:02.402 | 464,00 € | 3 | |
22.07. 19:54:26.826 | 474,00 € | 1 | |
07.07. 21:47:40.290 | 480,00 € | 1 | |
03.07. 10:41:53.854 | 450,00 € | 1 | |
30.06. 08:49:28.180 | 464,00 € | 1 | |
15.05. 17:52:09.508 | 454,00 € | 2 | |
30.04. 14:52:50.525 | 408,00 € | 5 | |
05.03. 11:06:18.585 | 366,00 € | 5 | |
18.02. 08:34:34.057 | 408,00 € | 8 | |
08.01. 21:14:59.071 | 416,00 € | 3 | |
12.12. 20:17:36.699 | 440,00 € | 1 | |
25.11. 15:16:40.718 | 416,00 € | 5 | |
27.09. 21:02:41.488 | 383,95 € | 10 | |
12.09. 16:27:23.350 | 386,25 € | 10 | |
11.03. 12:38:19.560 | 286,69 € | 2 | |
08.02. 18:01:59.842 | 305,098 € | 1 | |
07.09. 15:53:13.808 | 250,559 € | 9 | |
10.08. 19:14:34.224 | 308,776 € | 2 | |
04.07. 10:30:28.702 | 301,78 € | 2 | |
28.06. 16:44:46.292 | 333,71 € | 2 | |
12.06. 19:03:49.512 | 328,90 € | 3 | |
06.02. 08:23:07.997 | 353,537 € | 30 | |
05.01. 11:06:32.840 | 372,00 € | 2 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:12:09.264 | 2 | 298,00 € | 302,00 € | 2 |
16:20:53.933 | 2 | 314,00 € | 320,00 € | 2 |
16:06:45.396 | 2 | 314,00 € | 318,00 € | 2 |
15:03:43.621 | 100 | 316,00 € | 320,00 € | 100 |
15:01:30.052 | 100 | 316,00 € | 320,00 € | 100 |
15:01:24.370 | 100 | 316,00 € | 320,00 € | 100 |
15:01:04.767 | 100 | 316,00 € | 320,00 € | 100 |
20:13:41.747 | 1 | 302,00 € | 306,00 € | 1 |
14:21:26.981 | 10 | 288,00 € | 292,00 € | 10 |
14:21:19.437 | 10 | 288,00 € | 292,00 € | 10 |
Stammdaten
WKN | 874794 |
ISIN | JP3162600005 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 64,94 % |
Abstand 52W Hoch | 25,38 % |
Abstand 52W Tief | 17,34 % |
Vola 30 Tage | 12,32 % |
Vola 250 Tage | 35,72 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 307,000 | -5,212 | |
1 Monat | 279,000 | +4,301 | |
6 Monate | 298,000 | -2,349 | |
Lfd. Jahr | 386,000 | -24,611 | |
1 Jahr | 376,000 | -22,606 | |
3 Jahre | 417,000 | -30,216 | |
5 Jahre | 507,500 | -42,660 |