Jetzt handeln
INVESCOMI STXE600 TRAVEL
ISIN: IE00B5MJYC95 | WKN: A0RPSG
268,5500 €
- 0,00 %
08:00:01
Status: tradeable
Geld
266,4000 €
Stück: 38
Brief
270,7000 €
Stück: 38
Zeit | Kurs | Volumen | |
---|---|---|---|
10.12. 16:17:03.903 | 267,85 € | 560 | |
02.12. 17:19:56.184 | 258,10 € | 50 | |
28.11. 10:45:53.757 | 258,90 € | 25 | |
11.11. 10:38:45.881 | 258,85 € | 35 | |
17.07. 21:36:30.422 | 234,30 € | 4 | |
22.03. 12:13:45.901 | 251,30 € | 398 | |
04.01. 15:12:22.743 | 222,35 € | 1 | |
02.01. 07:30:25.523 | 229,55 € | 50 | |
15.12. 12:48:52.659 | 224,00 € | 12 | |
06.12. 16:56:28.731 | 215,75 € | 2 | |
27.10. 16:14:51.981 | 195,04 € | 11 | |
09.10. 17:30:59.528 | 202,30 € | 3 | |
14.09. 15:01:01.382 | 221,45 € | 125 | |
22.08. 13:19:53.209 | 215,85 € | 30 | |
28.07. 15:59:20.854 | 230,05 € | 8 | |
25.07. 10:52:04.965 | 224,65 € | 28 | |
17.07. 09:12:26.530 | 229,50 € | 10 | |
23.06. 21:27:50.366 | 226,25 € | 20 | |
14.06. 16:44:09.559 | 233,75 € | 3 | |
06.06. 16:42:06.525 | 232,35 € | 11 | |
23.05. 09:21:20.736 | 235,55 € | 19 | |
27.04. 11:51:08.706 | 226,75 € | 2 | |
31.03. 15:20:53.978 | 219,85 € | 22 | |
30.03. 21:55:50.881 | 218,80 € | 40 | |
29.03. 09:18:53.382 | 210,50 € | 50 | |
20.03. 09:22:46.177 | 202,80 € | 20 | |
08.02. 11:31:06.289 | 218,65 € | 92 | |
12.01. 21:31:14.154 | 203,30 € | 50 | |
16.12. 09:59:27.204 | 187,72 € | 10 | |
01.12. 09:20:36.313 | 196,76 € | 1 | |
28.11. 15:48:38.173 | 192,52 € | 7 | |
21.11. 11:20:40.605 | 186,36 € | 10 | |
03.11. 14:03:15.093 | 181,02 € | 20 | |
26.10. 09:52:47.104 | 180,82 € | 28 | |
25.10. 21:35:57.308 | 181,26 € | 28 | |
25.10. 21:35:30.965 | 181,28 € | 28 | |
10.10. 14:25:43.820 | 165,18 € | 5 | |
22.09. 09:12:06.381 | 162,96 € | 15 | |
13.09. 13:33:48.882 | 182,56 € | 50 | |
06.09. 09:12:06.133 | 173,34 € | 20 | |
02.09. 09:12:07.135 | 169,42 € | 18 | |
29.08. 15:12:45.726 | 173,62 € | 19 | |
17.08. 09:12:08.439 | 190,28 € | 2 | |
09.08. 09:49:25.327 | 181,00 € | 4 | |
11.07. 10:16:15.761 | 165,78 € | 3 | |
06.07. 14:20:39.543 | 165,70 € | 5 | |
30.06. 16:04:22.461 | 162,74 € | 1 | |
30.06. 15:15:12.369 | 164,08 € | 1 | |
30.06. 10:33:33.795 | 164,48 € | 1 | |
30.06. 09:50:45.574 | 165,56 € | 1 | |
21.06. 10:29:52.830 | 172,54 € | 3 | |
21.06. 10:19:53.914 | 172,88 € | 3 | |
14.06. 12:13:41.736 | 166,94 € | 1 | |
13.06. 15:53:37.700 | 169,92 € | 1 | |
13.06. 15:16:24.273 | 170,74 € | 10 | |
13.06. 15:00:11.050 | 170,78 € | 5 | |
13.06. 12:07:39.353 | 171,92 € | 5 | |
13.06. 11:52:35.584 | 172,14 € | 5 | |
13.06. 11:09:17.609 | 172,00 € | 1 | |
17.05. 09:12:06.604 | 189,08 € | 20 | |
09.05. 16:06:30.531 | 178,02 € | 35 | |
04.04. 11:39:25.028 | 194,80 € | 5 | |
01.04. 09:12:05.353 | 194,16 € | 7 | |
31.03. 16:54:15.986 | 194,46 € | 11 | |
17.03. 14:37:45.740 | 195,56 € | 6 | |
16.03. 19:48:55.908 | 197,06 € | 77 | |
09.03. 10:49:26.544 | 179,98 € | 20 | |
07.03. 13:39:22.156 | 177,04 € | 200 | |
07.03. 13:39:22.136 | 177,04 € | 200 | |
04.03. 09:12:08.028 | 185,92 € | 5 | |
01.03. 09:45:25.648 | 204,90 € | 5 | |
01.03. 09:12:48.213 | 206,50 € | 22 | |
25.02. 10:04:58.972 | 200,00 € | 9 | |
24.02. 09:38:04.295 | 198,86 € | 20 | |
24.02. 08:03:03.642 | 190,38 € | 15 | |
21.02. 21:59:01.042 | 200,55 € | 25 | |
18.02. 09:12:05.763 | 213,75 € | 15 | |
16.02. 21:29:48.807 | 221,30 € | 4 | |
16.02. 09:44:54.310 | 221,20 € | 100 | |
14.02. 12:43:12.115 | 212,00 € | 10 | |
14.02. 08:05:02.207 | 218,05 € | 2 | |
11.02. 12:10:51.893 | 219,65 € | 30 | |
07.02. 15:39:48.062 | 213,20 € | 10 | |
26.01. 13:54:21.361 | 216,20 € | 10 | |
26.01. 13:21:50.444 | 216,50 € | 10 | |
24.01. 16:10:10.493 | 206,65 € | 12 | |
23.01. 17:18:56.335 | 216,85 € | 5 | |
07.01. 14:29:57.266 | 223,10 € | 25 | |
03.01. 10:34:19.119 | 220,00 € | 25 | |
27.12. 10:02:53.283 | 213,75 € | 12 | |
23.12. 09:12:03.396 | 212,45 € | 8 | |
22.12. 11:56:22.496 | 208,45 € | 20 | |
21.12. 20:10:57.187 | 208,75 € | 5 | |
17.12. 15:36:08.033 | 198,76 € | 8 | |
15.12. 21:15:10.312 | 196,90 € | 2 | |
15.12. 12:16:03.783 | 199,62 € | 10 | |
13.12. 14:24:43.043 | 202,10 € | 10 | |
10.12. 11:01:26.855 | 204,20 € | 10 | |
09.12. 14:25:32.374 | 205,10 € | 5 | |
08.12. 11:41:02.873 | 202,10 € | 9 | |
08.12. 10:45:25.836 | 203,25 € | 5 | |
08.12. 09:39:00.086 | 204,50 € | 5 | |
07.12. 10:05:08.708 | 204,80 € | 5 | |
02.12. 14:08:09.035 | 192,06 € | 100 | |
02.12. 09:55:36.992 | 195,74 € | 2 | |
01.12. 08:51:54.774 | 193,80 € | 40 | |
30.11. 09:13:17.245 | 196,74 € | 18 | |
26.11. 20:08:47.958 | 196,78 € | 2 | |
26.11. 19:33:47.008 | 196,66 € | 26 | |
26.11. 16:30:09.316 | 197,36 € | 20 | |
26.11. 14:52:39.857 | 198,66 € | 10 | |
26.11. 11:23:58.253 | 204,25 € | 200 | |
26.11. 10:08:32.072 | 203,10 € | 20 | |
22.11. 09:12:09.540 | 229,30 € | 81 | |
19.11. 21:53:10.016 | 227,35 € | 3 | |
17.11. 08:30:10.288 | 234,95 € | 10 | |
08.11. 22:06:53.417 | 241,30 € | 3 | |
26.10. 14:20:12.554 | 246,50 € | 50 | |
19.10. 16:33:17.628 | 246,30 € | 2 | |
18.08. 12:46:49.484 | 233,45 € | 9 | |
18.08. 09:12:06.456 | 232,95 € | 45 | |
17.08. 11:09:30.390 | 231,45 € | 40 | |
19.07. 11:20:00.654 | 220,70 € | 22 | |
19.07. 09:12:11.858 | 220,00 € | 10 | |
19.07. 09:12:10.403 | 219,95 € | 18 | |
16.07. 09:12:03.610 | 228,25 € | 12 | |
08.07. 12:27:57.776 | 233,00 € | 30 | |
05.07. 12:33:05.300 | 242,65 € | 70 | |
01.07. 10:41:32.329 | 237,15 € | 15 | |
30.06. 19:16:46.270 | 231,50 € | 10 | |
30.06. 10:33:11.737 | 231,10 € | 9 | |
29.06. 09:14:30.208 | 233,75 € | 43 | |
28.06. 12:12:28.004 | 236,95 € | 80 | |
28.06. 11:06:39.479 | 237,80 € | 2 | |
23.06. 09:12:06.975 | 247,25 € | 10 | |
15.06. 15:06:29.709 | 244,00 € | 1 | |
10.06. 14:31:56.554 | 247,55 € | 76 | |
07.06. 16:38:59.787 | 246,35 € | 8 | |
28.05. 09:12:08.838 | 244,80 € | 40 | |
28.05. 08:44:32.132 | 246,55 € | 4 | |
26.05. 09:08:12.033 | 240,30 € | 8 | |
25.05. 21:06:34.832 | 239,05 € | 11 | |
19.05. 13:43:43.975 | 228,00 € | 40 | |
17.05. 21:45:44.604 | 233,35 € | 8 | |
14.05. 11:35:00.953 | 233,90 € | 2 | |
11.05. 09:07:55.371 | 239,20 € | 20 | |
11.05. 09:07:55.306 | 238,70 € | 16 | |
10.05. 19:30:26.613 | 251,75 € | 3 | |
10.05. 08:42:22.620 | 254,05 € | 10 | |
03.05. 12:46:19.948 | 254,75 € | 15 | |
03.05. 08:16:59.365 | 253,65 € | 40 | |
29.04. 18:43:22.138 | 256,50 € | 5 | |
28.04. 16:20:57.980 | 256,65 € | 80 | |
27.04. 14:04:45.158 | 254,40 € | 39 | |
27.04. 10:23:23.047 | 254,55 € | 40 | |
27.04. 09:12:01.217 | 251,35 € | 8 | |
20.04. 09:08:01.189 | 247,30 € | 3 | |
20.04. 08:42:45.991 | 249,00 € | 20 | |
19.04. 19:02:29.476 | 249,25 € | 1 | |
13.04. 09:12:02.541 | 240,05 € | 2 | |
12.04. 20:10:20.768 | 241,25 € | 20 | |
12.04. 16:08:33.248 | 240,00 € | 75 | |
06.04. 09:12:18.847 | 244,20 € | 10 | |
25.03. 18:11:29.588 | 238,00 € | 20 | |
24.03. 20:33:45.081 | 237,00 € | 14 | |
23.03. 11:07:18.237 | 233,00 € | 10 | |
17.03. 21:51:23.833 | 241,30 € | 10 | |
17.03. 08:19:43.192 | 242,60 € | 50 | |
16.03. 18:43:42.486 | 241,95 € | 10 | |
16.03. 08:52:22.826 | 240,40 € | 20 | |
09.03. 10:05:15.874 | 230,15 € | 22 | |
09.03. 08:24:48.476 | 228,30 € | 4 | |
08.03. 19:59:21.774 | 228,60 € | 5 | |
08.03. 12:06:13.776 | 225,85 € | 14 | |
04.03. 16:32:36.190 | 231,05 € | 4 | |
04.03. 09:23:55.976 | 230,25 € | 2 | |
01.03. 16:28:50.898 | 227,75 € | 4 | |
01.03. 10:21:56.859 | 227,20 € | 10 | |
01.03. 09:15:25.369 | 227,00 € | 26 | |
26.02. 13:02:15.401 | 221,70 € | 2 | |
25.02. 09:12:07.764 | 230,55 € | 25 | |
24.02. 19:59:15.709 | 229,40 € | 35 | |
24.02. 19:47:23.300 | 228,85 € | 7 | |
23.02. 09:14:19.046 | 230,90 € | 29 | |
19.02. 18:39:50.664 | 217,95 € | 4 | |
19.02. 09:12:11.829 | 215,75 € | 5 | |
16.02. 21:56:18.273 | 217,40 € | 10 | |
05.02. 17:02:39.176 | 208,55 € | 6 | |
05.02. 09:12:27.499 | 205,75 € | 49 | |
03.02. 18:23:03.171 | 200,70 € | 16 | |
03.02. 18:22:36.201 | 200,70 € | 1 | |
03.02. 16:00:24.581 | 200,95 € | 200 | |
01.02. 22:48:12.167 | 194,08 € | 10 | |
01.02. 13:45:08.764 | 193,30 € | 10 | |
29.01. 14:07:15.512 | 189,48 € | 5 | |
27.01. 11:25:18.946 | 193,38 € | 15 | |
27.01. 09:04:26.838 | 194,82 € | 10 | |
21.01. 11:22:44.437 | 204,50 € | 5 | |
19.01. 14:22:41.195 | 199,40 € | 15 | |
19.01. 14:21:41.665 | 200,00 € | 15 | |
18.01. 16:10:22.123 | 203,05 € | 10 | |
18.01. 08:51:48.555 | 203,40 € | 110 | |
18.01. 08:51:04.356 | 203,40 € | 90 | |
18.01. 08:50:58.162 | 203,25 € | 130 | |
18.01. 08:47:48.878 | 203,40 € | 90 | |
18.01. 08:41:08.279 | 203,40 € | 90 | |
18.01. 08:40:05.163 | 203,40 € | 90 | |
12.01. 09:12:18.987 | 203,95 € | 10 | |
11.01. 12:26:04.934 | 204,30 € | 5 | |
07.01. 09:08:01.332 | 204,45 € | 6 | |
05.01. 16:39:35.042 | 199,86 € | 5 | |
04.01. 14:46:48.326 | 204,90 € | 30 | |
29.12. 09:12:06.251 | 200,35 € | 15 | |
28.12. 18:56:47.647 | 198,72 € | 5 | |
28.12. 09:41:54.457 | 198,28 € | 25 | |
28.12. 09:16:38.149 | 198,00 € | 25 | |
22.12. 09:20:38.065 | 190,50 € | 20 | |
21.12. 08:34:05.156 | 192,80 € | 35 | |
11.12. 14:45:52.037 | 190,82 € | 28 | |
04.12. 09:58:10.180 | 194,44 € | 2 | |
04.12. 09:12:03.936 | 194,62 € | 25 | |
03.12. 17:02:37.869 | 194,70 € | 250 | |
25.11. 09:59:23.226 | 186,76 € | 10 | |
23.11. 21:19:53.479 | 182,48 € | 25 | |
18.11. 18:31:24.168 | 182,66 € | 10 | |
11.11. 20:25:18.986 | 178,34 € | 85 | |
11.11. 20:24:30.672 | 178,34 € | 85 | |
10.11. 19:38:36.240 | 176,94 € | 10 | |
10.11. 09:26:31.493 | 180,46 € | 100 | |
10.11. 09:21:54.886 | 180,44 € | 100 | |
09.11. 13:07:35.966 | 181,90 € | 100 | |
09.11. 12:23:49.434 | 169,90 € | 30 | |
03.11. 10:45:31.231 | 158,80 € | 20 | |
27.10. 21:46:36.666 | 156,86 € | 2 | |
15.10. 10:58:15.791 | 162,12 € | 12 | |
12.10. 08:28:32.410 | 172,36 € | 5 | |
05.10. 15:51:26.653 | 161,00 € | 2 | |
28.09. 09:12:04.793 | 156,30 € | 39 | |
04.09. 08:34:45.322 | 162,38 € | 10 | |
20.08. 21:20:33.440 | 152,18 € | 10 | |
14.08. 09:08:02.337 | 157,64 € | 2 | |
06.08. 20:36:19.436 | 152,36 € | 150 | |
06.08. 20:34:41.376 | 152,46 € | 150 | |
03.08. 11:09:27.751 | 139,90 € | 30 | |
31.07. 09:06:52.342 | 144,32 € | 104 | |
30.07. 09:08:35.789 | 144,38 € | 206 | |
27.07. 08:37:56.863 | 147,104 € | 80 | |
15.07. 15:15:38.654 | 158,84 € | 15 | |
09.07. 22:22:20.374 | 148,20 € | 5 | |
23.06. 09:12:11.551 | 154,90 € | 193 | |
12.06. 16:30:52.376 | 154,98 € | 150 | |
12.06. 09:13:43.368 | 152,64 € | 50 | |
11.06. 13:13:32.551 | 155,00 € | 156 | |
11.06. 12:06:04.351 | 156,08 € | 120 | |
10.06. 08:11:32.683 | 167,34 € | 20 | |
08.06. 09:12:33.989 | 171,80 € | 94 | |
05.06. 09:12:05.303 | 168,64 € | 19 | |
04.06. 11:45:36.023 | 164,62 € | 20 | |
03.06. 14:23:53.590 | 164,32 € | 150 | |
02.06. 15:06:29.199 | 160,34 € | 5 | |
29.05. 09:11:07.540 | 155,56 € | 2 | |
27.05. 09:50:59.771 | 160,38 € | 190 | |
27.05. 09:47:04.941 | 159,74 € | 190 | |
26.05. 12:13:07.772 | 154,92 € | 20 | |
26.05. 10:56:25.479 | 155,20 € | 15 | |
26.05. 09:03:26.993 | 147,36 € | 100 | |
26.05. 08:55:31.800 | 147,12 € | 75 | |
26.05. 08:54:03.440 | 147,12 € | 75 | |
26.05. 08:52:38.841 | 147,12 € | 75 | |
25.05. 09:13:59.901 | 144,52 € | 2 | |
13.05. 15:45:56.924 | 134,56 € | 15 | |
11.05. 16:47:05.524 | 141,92 € | 10 | |
11.05. 13:08:23.562 | 142,54 € | 12 | |
11.05. 11:50:03.909 | 142,66 € | 14 | |
11.05. 11:33:13.417 | 142,54 € | 20 | |
11.05. 09:13:01.592 | 146,94 € | 150 | |
08.05. 09:16:48.664 | 144,56 € | 104 | |
04.05. 09:51:00.451 | 143,76 € | 66 | |
30.04. 18:56:46.958 | 150,28 € | 50 | |
30.04. 18:33:32.721 | 150,26 € | 78 | |
30.04. 09:13:06.670 | 159,28 € | 42 | |
29.04. 09:05:28.015 | 150,04 € | 540 | |
28.04. 15:58:48.307 | 149,74 € | 1 | |
28.04. 09:08:18.089 | 148,24 € | 2 | |
15.04. 09:58:36.491 | 140,00 € | 15 | |
15.04. 09:19:33.252 | 143,40 € | 4 | |
09.04. 11:09:08.545 | 148,72 € | 540 | |
03.04. 18:34:26.966 | 118,50 € | 38 | |
01.04. 15:22:43.282 | 128,00 € | 6 | |
31.03. 12:30:57.600 | 134,22 € | 1 | |
31.03. 09:53:39.386 | 136,44 € | 10 | |
16.03. 08:09:09.779 | 138,00 € | 40 | |
16.03. 08:08:04.249 | 137,66 € | 100 | |
16.03. 08:07:05.446 | 138,02 € | 40 | |
16.03. 08:00:01.223 | 136,82 € | 30 | |
16.03. 07:34:06.411 | 138,02 € | 30 | |
27.02. 14:31:19.762 | 199,94 € | 1 | |
25.02. 18:44:07.180 | 213,95 € | 71 | |
25.02. 09:25:35.220 | 221,30 € | 1 | |
30.01. 17:09:53.077 | 221,15 € | 1 | |
28.01. 12:49:25.295 | 221,00 € | 1 | |
27.01. 08:03:11.103 | 225,80 € | 50 | |
27.01. 07:31:48.399 | 225,20 € | 50 | |
21.01. 08:49:52.725 | 230,50 € | 50 | |
21.01. 08:34:42.354 | 230,50 € | 50 | |
21.01. 08:22:18.522 | 230,50 € | 50 | |
21.01. 08:16:57.261 | 230,50 € | 50 | |
09.09. 21:52:57.796 | 202,60 € | 1 | |
19.08. 16:53:58.535 | 194,12 € | 48 | |
08.04. 09:26:09.906 | 207,301 € | 2 | |
11.02. 17:28:43.346 | 208,299 € | 2 | |
02.07. 09:35:30.673 | 217,651 € | 3 | |
04.06. 11:38:28.841 | 230,199 € | 2 | |
04.06. 11:37:58.978 | 230,199 € | 2 | |
03.04. 11:34:38.043 | 207,601 € | 3 | |
12.03. 10:38:43.278 | 217,399 € | 3 | |
09.08. 08:14:25.245 | 200,92 € | 2 | |
30.06. 11:35:36.470 | 206,801 € | 21 | |
28.07. 18:46:09.887 | 176,20 € | 6 | |
30.06. 19:39:24.228 | 167,92 € | 38 | |
18.04. 18:27:18.666 | 190,26 € | 1 | |
12.04. 21:06:19.333 | 188,37 € | 1 | |
30.03. 12:56:59.848 | 189,469 € | 5 | |
07.03. 12:44:05.129 | 193,381 € | 2 | |
04.02. 18:27:00.495 | 188,80 € | 79 | |
12.01. 19:01:06.529 | 202,52 € | 1 | |
12.01. 12:45:58.410 | 203,549 € | 6 | |
04.01. 09:53:28.191 | 205,589 € | 100 | |
28.12. 07:30:54.836 | 208,799 € | 1 | |
23.12. 14:42:51.787 | 207,754 € | 130 | |
18.12. 13:22:34.448 | 205,001 € | 1 | |
17.12. 14:54:51.709 | 208,229 € | 1 | |
30.11. 15:40:59.260 | 207,831 € | 130 | |
26.08. 09:13:03.798 | 184,011 € | 152 | |
27.07. 20:48:55.514 | 198,50 € | 1 | |
21.07. 20:56:40.086 | 207,94 € | 1 | |
21.07. 20:55:57.570 | 207,92 € | 1 | |
17.07. 11:51:14.556 | 210,249 € | 38 | |
19.06. 13:50:58.223 | 199,751 € | 110 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:59:00.000 | 19 | 266,40 € | 270,70 € | 19 |
07:56:00.000 | 19 | 266,40 € | 270,70 € | 19 |
07:53:00.000 | 19 | 266,40 € | 270,70 € | 19 |
07:50:00.000 | 19 | 266,40 € | 270,70 € | 19 |
07:47:00.000 | 19 | 266,40 € | 270,70 € | 19 |
07:44:00.000 | 19 | 266,40 € | 270,70 € | 19 |
07:41:00.000 | 19 | 266,40 € | 270,70 € | 19 |
07:38:00.000 | 19 | 266,40 € | 270,70 € | 19 |
07:35:00.000 | 19 | 266,40 € | 270,70 € | 19 |
Stammdaten
WKN | A0RPSG |
ISIN | IE00B5MJYC95 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 0,72 % |
Abstand 52W Hoch | 0,72 % |
Abstand 52W Tief | 38,15 % |
Vola 30 Tage | 7,87 % |
Vola 250 Tage | 22,80 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 268,875 | -0,121 | |
1 Monat | 255,250 | +5,211 | |
6 Monate | 225,925 | +18,867 | |
Lfd. Jahr | 225,975 | +18,841 | |
1 Jahr | 220,500 | +21,791 | |
3 Jahre | 199,270 | +34,767 | |
5 Jahre | 231,150 | +16,180 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Kauf | 2015 | - | |
Kauf | 3 | - | |
Verkauf | 32 | - | |
Verkauf | 1 | - | |
Verkauf | 1 | - |