Jetzt handeln
SBI HOLDINGS INC.
ISIN: JP3436120004 | WKN: 591037
18,3500 €
+0,0500 +0,27 %
05.12. 23:00
Status: closed
Geld
18,1000 €
Stück: 1.112
Brief
18,6000 €
Stück: 1.112
| Zeit | Kurs | Volumen | |
|---|---|---|---|
01.12. 17:47:48.122 | 17,80 € | 9 | |
27.11. 19:58:52.066 | 18,50 € | 500 | |
27.11. 18:42:04.750 | 18,50 € | 1 | |
27.11. 16:57:30.181 | 18,40 € | 500 | |
27.11. 15:46:19.952 | 18,40 € | 11 | |
27.11. 14:05:58.335 | 18,50 € | 100 | |
17.11. 07:30:55.766 | 38,00 € | 25 | |
30.10. 19:54:56.521 | 37,60 € | 10 | |
28.10. 18:48:14.411 | 38,40 € | 50 | |
27.10. 20:52:06.362 | 38,60 € | 400 | |
27.10. 18:29:35.873 | 38,40 € | 25 | |
22.10. 18:24:44.080 | 37,00 € | 400 | |
20.10. 19:14:20.273 | 40,00 € | 25 | |
15.10. 19:05:55.688 | 38,60 € | 18 | |
15.10. 08:39:55.612 | 38,40 € | 50 | |
10.10. 19:37:30.937 | 38,40 € | 100 | |
10.10. 13:27:10.701 | 39,20 € | 250 | |
09.10. 22:02:04.326 | 43,20 € | 50 | |
07.10. 17:48:05.812 | 37,00 € | 50 | |
02.10. 21:33:33.758 | 35,60 € | 10 | |
05.09. 15:30:43.528 | 39,40 € | 510 | |
29.08. 11:36:30.570 | 41,40 € | 200 | |
27.08. 17:57:10.189 | 39,00 € | 110 | |
27.08. 16:45:35.584 | 39,80 € | 3 | |
19.08. 18:12:44.138 | 38,40 € | 300 | |
19.08. 18:12:26.826 | 38,40 € | 300 | |
31.07. 18:07:31.619 | 33,00 € | 200 | |
31.07. 14:09:55.585 | 33,20 € | 25 | |
22.07. 16:28:44.837 | 33,60 € | 300 | |
22.07. 16:13:08.547 | 33,60 € | 300 | |
18.07. 09:44:01.622 | 33,80 € | 75 | |
16.07. 18:39:14.537 | 32,40 € | 1 | |
11.07. 09:19:28.327 | 31,60 € | 12 | |
08.07. 07:47:42.351 | 29,00 € | 1.000 | |
07.07. 20:57:05.195 | 28,60 € | 250 | |
07.07. 20:56:47.219 | 28,60 € | 250 | |
07.07. 20:56:30.186 | 28,60 € | 250 | |
07.07. 20:56:13.835 | 28,60 € | 250 | |
07.07. 20:55:58.012 | 28,60 € | 250 | |
07.07. 20:55:41.889 | 28,60 € | 250 | |
04.07. 16:09:19.246 | 29,80 € | 250 | |
04.07. 16:08:58.494 | 29,80 € | 250 | |
04.07. 16:08:41.625 | 29,80 € | 250 | |
04.07. 16:08:25.805 | 29,80 € | 250 | |
04.07. 16:08:09.905 | 29,80 € | 250 | |
04.07. 16:07:54.413 | 29,80 € | 250 | |
04.07. 07:49:46.164 | 29,40 € | 1.500 | |
04.07. 07:47:17.232 | 29,40 € | 1.500 | |
27.06. 22:58:09.756 | 30,00 € | 50 | |
03.06. 12:49:01.107 | 27,40 € | 100 | |
14.04. 08:46:01.961 | 21,60 € | 25 | |
09.04. 21:03:53.938 | 21,80 € | 50 | |
03.04. 07:44:48.204 | 23,20 € | 99 | |
31.03. 07:30:48.898 | 24,20 € | 100 | |
20.03. 16:25:00.789 | 27,00 € | 200 | |
11.03. 19:47:24.691 | 25,40 € | 25 | |
07.02. 20:47:02.372 | 29,40 € | 25 | |
03.02. 13:33:39.313 | 27,80 € | 100 | |
03.02. 08:08:56.509 | 27,60 € | 16 | |
16.01. 12:21:00.196 | 25,20 € | 200 | |
02.01. 18:52:40.912 | 25,20 € | 60 | |
27.11. 09:54:34.031 | 22,40 € | 100 | |
29.10. 09:50:55.561 | 20,80 € | 100 | |
24.10. 13:08:36.693 | 20,00 € | 60 | |
09.02. 18:05:37.926 | 23,80 € | 60 | |
31.01. 16:26:52.286 | 22,40 € | 5 | |
11.01. 09:03:39.189 | 21,80 € | 50 | |
15.12. 09:55:25.274 | 19,30 € | 267 | |
28.08. 16:57:45.425 | 18,20 € | 28 | |
28.07. 13:54:57.491 | 19,70 € | 30 | |
25.07. 12:10:23.492 | 18,50 € | 33 | |
13.07. 19:50:42.116 | 19,60 € | 100 | |
13.07. 19:46:43.747 | 19,60 € | 50 | |
11.07. 12:20:47.766 | 18,10 € | 55 | |
09.03. 15:56:10.152 | 21,00 € | 36 | |
02.02. 09:20:59.337 | 19,50 € | 76 | |
31.01. 10:23:26.012 | 19,70 € | 26 | |
09.01. 14:18:08.533 | 18,20 € | 109 | |
01.12. 12:02:56.309 | 18,20 € | 111 | |
28.11. 22:57:07.691 | 18,70 € | 30 | |
24.10. 16:44:37.079 | 18,00 € | 60 | |
04.10. 10:55:13.340 | 19,10 € | 267 | |
26.09. 12:15:57.865 | 18,20 € | 150 | |
06.09. 08:02:14.323 | 18,90 € | 41 | |
05.09. 12:43:02.384 | 19,50 € | 41 | |
26.08. 21:37:43.355 | 20,60 € | 135 | |
05.08. 10:44:16.463 | 19,80 € | 30 | |
06.07. 15:19:07.225 | 19,40 € | 150 | |
28.06. 13:33:23.676 | 19,00 € | 5 | |
30.03. 16:09:54.762 | 23,20 € | 85 | |
21.03. 14:53:03.070 | 24,00 € | 5 | |
08.03. 15:14:27.204 | 22,60 € | 5 | |
28.02. 11:06:28.138 | 23,40 € | 10 | |
07.02. 10:21:17.047 | 23,40 € | 85 | |
27.01. 17:23:06.961 | 22,20 € | 42 | |
25.01. 09:03:42.271 | 22,80 € | 42 | |
17.01. 17:17:02.589 | 24,80 € | 3 | |
06.10. 18:05:03.391 | 20,80 € | 2 | |
02.09. 21:23:37.455 | 20,00 € | 50 | |
03.08. 15:32:22.902 | 19,90 € | 153 | |
09.07. 08:07:31.595 | 20,00 € | 53 | |
19.06. 11:21:31.750 | 20,40 € | 50 | |
11.05. 20:54:32.539 | 23,00 € | 22 | |
10.05. 11:58:29.625 | 23,20 € | 4 | |
03.05. 15:45:10.074 | 23,80 € | 25 | |
22.03. 07:30:20.420 | 25,60 € | 153 | |
26.02. 19:52:52.117 | 22,80 € | 7 | |
26.02. 18:14:10.420 | 22,80 € | 95 | |
26.02. 16:20:27.776 | 23,20 € | 87 | |
26.02. 14:48:11.664 | 22,80 € | 20 | |
23.02. 17:03:24.543 | 24,00 € | 75 | |
17.02. 08:19:46.146 | 24,60 € | 176 | |
12.02. 16:11:21.619 | 24,60 € | 13 | |
12.02. 09:33:57.672 | 24,80 € | 1 | |
08.02. 11:08:09.982 | 23,00 € | 176 | |
04.02. 10:43:20.960 | 22,00 € | 5 | |
02.02. 15:15:18.452 | 20,60 € | 55 | |
01.02. 16:55:01.938 | 21,00 € | 50 | |
29.01. 13:51:09.088 | 20,80 € | 400 | |
25.01. 09:09:43.615 | 21,20 € | 200 | |
04.01. 19:14:12.533 | 19,60 € | 1 | |
29.12. 13:57:39.135 | 19,40 € | 55 | |
28.12. 10:49:36.068 | 19,30 € | 43 | |
18.12. 10:53:49.673 | 23,80 € | 30 | |
14.12. 21:42:13.564 | 22,40 € | 45 | |
02.12. 10:44:30.402 | 23,60 € | 15 | |
01.12. 12:25:32.863 | 23,20 € | 43 | |
23.11. 12:58:56.032 | 21,60 € | 20 | |
20.11. 14:34:14.126 | 21,60 € | 2 | |
18.11. 09:00:50.120 | 21,00 € | 50 | |
12.10. 07:34:08.818 | 20,40 € | 50 | |
07.08. 14:51:20.108 | 17,70 € | 4 | |
04.08. 14:16:18.571 | 18,70 € | 5 | |
20.07. 17:02:00.290 | 18,30 € | 100 | |
06.07. 08:44:35.237 | 19,30 € | 90 | |
23.06. 09:14:19.647 | 19,40 € | 50 | |
15.06. 14:53:53.819 | 18,00 € | 5 | |
18.05. 16:54:30.835 | 18,60 € | 500 | |
26.03. 10:26:00.148 | 13,70 € | 103 | |
24.03. 15:39:24.189 | 13,50 € | 75 | |
12.03. 18:11:23.350 | 13,50 € | 111 | |
03.03. 12:03:11.213 | 17,80 € | 200 | |
27.02. 10:39:54.832 | 18,10 € | 50 | |
16.02. 18:42:39.875 | 20,60 € | 2 | |
13.02. 21:17:12.809 | 21,60 € | 100 | |
13.02. 11:23:58.471 | 21,40 € | 50 | |
31.01. 12:00:35.735 | 21,00 € | 78 | |
31.01. 10:09:05.072 | 21,60 € | 103 | |
23.01. 07:57:49.433 | 19,90 € | 100 | |
14.01. 12:35:12.747 | 19,50 € | 120 | |
09.01. 12:43:20.186 | 19,40 € | 25 | |
08.01. 11:57:01.416 | 20,00 € | 1 | |
02.01. 15:57:02.415 | 19,30 € | 25 | |
11.10. 11:53:40.029 | 18,70 € | 12 | |
26.09. 14:50:55.896 | 20,675 € | 100 | |
11.09. 10:02:22.924 | 20,49 € | 1 | |
10.09. 12:37:57.889 | 20,275 € | 10 | |
09.09. 09:09:32.488 | 19,616 € | 1 | |
09.09. 09:08:51.966 | 19,616 € | 1 | |
07.08. 08:00:00.154 | 19,806 € | 13 | |
26.07. 14:34:35.191 | 21,48 € | 89 | |
15.07. 16:04:01.269 | 21,98 € | 50 | |
24.06. 12:07:24.319 | 22,128 € | 5 | |
24.06. 10:25:46.206 | 22,6586 € | 250 | |
21.06. 11:34:46.856 | 22,4316 € | 89 | |
20.06. 15:44:36.958 | 22,6628 € | 75 | |
07.06. 10:07:43.788 | 20,2729 € | 39 | |
27.05. 10:45:45.506 | 21,3607 € | 250 | |
29.04. 07:31:08.571 | 18,8527 € | 94 | |
08.04. 12:19:41.126 | 20,005 € | 50 | |
05.04. 07:31:17.205 | 20,496 € | 50 | |
03.04. 19:23:13.290 | 20,83 € | 50 | |
22.03. 13:08:08.593 | 19,455 € | 100 | |
04.03. 18:58:42.596 | 19,37 € | 25 | |
20.02. 17:47:17.526 | 18,13 € | 100 | |
12.02. 10:06:17.992 | 17,908 € | 100 | |
31.01. 14:31:45.057 | 18,82 € | 100 | |
30.01. 17:41:09.425 | 18,363 € | 1 | |
08.01. 10:20:25.879 | 18,128 € | 25 | |
04.01. 10:40:41.188 | 16,988 € | 50 | |
20.11. 17:32:00.856 | 20,185 € | 15 | |
27.09. 11:51:14.989 | 26,091 € | 5 | |
03.09. 08:52:42.668 | 23,995 € | 50 | |
21.08. 09:55:08.265 | 21,739 € | 18 | |
09.08. 13:48:51.092 | 22,506 € | 45 | |
26.07. 08:10:30.220 | 22,627 € | 40 | |
25.07. 13:36:44.416 | 23,075 € | 43 | |
10.07. 07:31:22.693 | 20,702 € | 60 | |
05.07. 19:05:16.628 | 20,545 € | 45 | |
22.06. 12:01:44.901 | 22,706 € | 75 | |
11.06. 09:13:14.961 | 22,032 € | 200 | |
30.05. 19:01:24.259 | 23,665 € | 2 | |
29.05. 07:30:01.348 | 22,967 € | 27 | |
22.05. 12:36:41.476 | 24,508 € | 200 | |
16.05. 19:59:43.326 | 23,535 € | 50 | |
14.05. 09:35:35.687 | 23,105 € | 150 | |
30.04. 07:33:52.656 | 21,3423 € | 94 | |
25.04. 16:53:12.701 | 20,2552 € | 50 | |
17.04. 09:09:21.070 | 20,1866 € | 200 | |
09.04. 22:04:20.044 | 19,287 € | 55 | |
04.04. 18:19:02.021 | 19,405 € | 7 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
17:47:45.334 | 9 | 17,80 € | 18,30 € | 9 |
19:58:48.566 | 500 | 18,20 € | 18,50 € | 500 |
19:33:47.217 | 100 | 18,20 € | 18,50 € | 100 |
18:42:01.856 | 1 | 18,20 € | 18,50 € | 1 |
16:57:26.633 | 500 | 18,20 € | 18,40 € | 500 |
15:46:15.988 | 11 | 18,10 € | 18,40 € | 11 |
14:05:56.029 | 100 | 18,10 € | 18,50 € | 100 |
16:37:34.558 | 98 | 39,00 € | 40,20 € | 98 |
08:59:25.676 | 1 | 38,00 € | 39,00 € | 1 |
19:54:52.042 | 10 | 36,60 € | 37,60 € | 10 |
Stammdaten
WKN | 591037 |
ISIN | JP3436120004 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 99,81 % |
Abstand 52W Hoch | 58,03 % |
Abstand 52W Tief | 3,98 % |
Vola 30 Tage | 24,49 % |
Vola 250 Tage | 70,98 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 18,300 | 0,000 | |
1 Monat | 38,100 | -51,969 | |
6 Monate | 27,100 | -32,472 | |
Lfd. Jahr | 24,800 | -26,210 | |
1 Jahr | 25,500 | -28,235 | |
3 Jahre | 18,050 | +1,385 | |
5 Jahre | 23,500 | -22,128 |