WISEKEY INTL B SF -,05
ISIN: CH0314029270 | WKN: A2AFJM
Jetzt handeln
0,2415 €
-0,0005 -0,21 %
17:36:36
Geld
0,2285 €
Stück: 20.670
Brief
0,2545 €
Stück: 20.670
Zeit | Kurs | Volumen | |
---|---|---|---|
28.06. 08:48:18.726 | 0,286 € | 2.000 | |
22.06. 09:49:20.547 | 0,2925 € | 750 | |
13.06. 16:55:53.192 | 0,2775 € | 500 | |
10.06. 11:48:47.272 | 0,3075 € | 10.000 | |
09.06. 11:20:23.059 | 0,3175 € | 3.000 | |
01.06. 11:53:25.697 | 0,302 € | 150 | |
03.05. 16:42:50.576 | 0,3475 € | 200 | |
25.04. 18:54:21.528 | 0,391 € | 250 | |
22.04. 13:30:51.180 | 0,3815 € | 1.000 | |
11.04. 17:46:07.357 | 0,428 € | 2.500 | |
05.04. 16:09:29.051 | 0,498 € | 1.000 | |
24.03. 21:50:33.522 | 0,554 € | 100 | |
18.03. 13:39:11.213 | 0,518 € | 1.000 | |
16.03. 09:19:04.424 | 0,478 € | 6.122 | |
11.03. 13:05:12.838 | 0,506 € | 250 | |
01.03. 11:58:18.052 | 0,55 € | 1.000 | |
24.02. 13:36:32.031 | 0,508 € | 2.000 | |
16.02. 17:59:28.503 | 0,608 € | 2.500 | |
14.02. 13:51:40.840 | 0,572 € | 90 | |
07.02. 08:13:15.319 | 0,598 € | 40 | |
03.02. 12:35:55.608 | 0,622 € | 520 | |
31.01. 12:08:23.830 | 0,698 € | 600 | |
24.01. 08:26:59.903 | 0,662 € | 302 | |
21.01. 19:53:45.057 | 0,632 € | 190 | |
21.01. 09:05:42.056 | 0,678 € | 180 | |
07.01. 16:40:48.954 | 0,768 € | 200 | |
07.01. 07:32:29.023 | 0,748 € | 6.500 | |
05.01. 11:27:17.543 | 0,764 € | 657 | |
04.01. 10:03:31.551 | 0,75 € | 13.332 | |
04.01. 09:05:10.873 | 0,74 € | 7.888 | |
04.01. 08:22:08.849 | 0,74 € | 7.000 | |
04.01. 07:32:11.096 | 0,74 € | 6.666 | |
04.01. 07:31:28.464 | 0,74 € | 6.666 | |
28.12. 10:39:44.993 | 0,74 € | 10.000 | |
27.12. 19:40:49.702 | 0,768 € | 170 | |
27.12. 14:24:42.369 | 0,752 € | 750 | |
22.12. 12:08:15.737 | 0,76 € | 150 | |
20.12. 16:59:52.039 | 0,74 € | 200 | |
30.11. 21:59:09.689 | 0,874 € | 500 | |
30.11. 09:54:19.564 | 0,87 € | 3.500 | |
26.11. 20:53:18.709 | 0,842 € | 1.600 | |
25.11. 16:42:01.054 | 0,92 € | 975 | |
25.11. 10:03:32.842 | 0,92 € | 400 | |
24.11. 09:59:33.887 | 0,90 € | 957 | |
24.11. 09:42:58.542 | 0,89 € | 6.500 | |
23.11. 16:47:40.629 | 0,88 € | 2.000 | |
18.11. 16:08:36.614 | 0,998 € | 5.000 | |
17.11. 18:30:57.401 | 1,06 € | 500 | |
17.11. 13:36:34.400 | 1,02 € | 1.000 | |
15.11. 09:53:37.933 | 1,025 € | 1.500 | |
11.11. 12:20:50.207 | 1,025 € | 975 | |
09.11. 21:55:02.059 | 1,02 € | 200 | |
09.11. 12:25:33.379 | 1,015 € | 5.000 | |
05.11. 09:39:03.155 | 1,005 € | 497 | |
05.11. 09:30:43.607 | 1,045 € | 1.000 | |
02.11. 18:17:25.199 | 1,035 € | 100 | |
29.10. 11:17:50.402 | 1,04 € | 100 | |
25.10. 20:52:16.488 | 1,06 € | 4.000 | |
14.10. 15:41:10.726 | 1,115 € | 460 | |
13.10. 10:36:11.437 | 1,075 € | 1.500 | |
07.10. 09:10:48.518 | 1,06 € | 800 | |
22.09. 22:52:57.139 | 1,255 € | 7.800 | |
22.09. 19:48:39.486 | 1,21 € | 1.500 | |
22.09. 10:55:28.848 | 1,19 € | 1.666 | |
21.09. 22:32:22.421 | 1,135 € | 120 | |
21.09. 19:39:24.195 | 1,16 € | 1.000 | |
20.09. 13:14:32.356 | 1,31 € | 1.000 | |
17.09. 19:55:34.804 | 1,42 € | 2.250 | |
15.09. 07:30:19.464 | 1,355 € | 1.200 | |
09.09. 18:00:43.884 | 1,50 € | 190 | |
09.09. 17:59:59.307 | 1,50 € | 2.250 | |
09.09. 16:02:56.443 | 1,44 € | 1.000 | |
09.09. 15:45:06.815 | 1,46 € | 600 | |
09.09. 11:19:32.720 | 1,37 € | 800 | |
09.09. 09:57:23.895 | 1,34 € | 1.000 | |
31.08. 07:33:32.880 | 1,395 € | 200 | |
23.08. 16:16:10.529 | 1,09 € | 100 | |
23.08. 10:12:14.184 | 1,11 € | 3.900 | |
16.08. 20:50:43.928 | 1,035 € | 1.000 | |
12.08. 16:22:01.858 | 1,08 € | 3.000 | |
11.08. 13:36:44.208 | 1,13 € | 500 | |
05.08. 17:09:38.608 | 1,14 € | 500 | |
30.07. 17:53:51.245 | 1,145 € | 600 | |
28.07. 14:24:58.032 | 1,13 € | 500 | |
27.07. 08:16:39.688 | 1,19 € | 1.000 | |
23.07. 11:53:50.044 | 1,15 € | 1.000 | |
19.07. 11:55:23.950 | 1,15 € | 150 | |
05.07. 16:11:08.147 | 1,225 € | 400 | |
02.07. 16:29:10.612 | 1,195 € | 200 | |
25.06. 10:14:02.918 | 1,315 € | 500 | |
22.06. 09:54:36.465 | 1,30 € | 300 | |
21.06. 14:26:50.851 | 1,305 € | 345 | |
18.06. 16:05:52.645 | 1,305 € | 400 | |
15.06. 09:42:46.705 | 1,35 € | 500 | |
07.06. 16:29:25.342 | 1,31 € | 500 | |
02.06. 10:03:36.819 | 1,39 € | 1.500 | |
31.05. 22:13:33.378 | 1,29 € | 200 | |
27.05. 10:42:48.100 | 1,33 € | 1.500 | |
27.05. 09:05:00.739 | 1,305 € | 7.888 | |
26.05. 15:31:48.969 | 1,26 € | 1.000 | |
25.05. 16:57:56.367 | 1,25 € | 250 | |
17.05. 22:05:44.084 | 1,25 € | 1.000 | |
14.05. 11:10:39.705 | 1,23 € | 400 | |
12.05. 19:25:43.055 | 1,305 € | 500 | |
12.05. 19:24:23.386 | 1,305 € | 500 | |
11.05. 17:03:31.121 | 1,16 € | 300 | |
11.05. 10:27:25.346 | 1,30 € | 55 | |
11.05. 10:03:01.341 | 1,31 € | 2.000 | |
10.05. 17:59:06.341 | 1,28 € | 100 | |
07.05. 19:59:33.263 | 1,30 € | 760 | |
06.05. 21:31:02.231 | 1,35 € | 400 | |
06.05. 13:47:28.706 | 1,345 € | 1.000 | |
04.05. 15:37:09.707 | 1,39 € | 750 | |
03.05. 13:31:06.372 | 1,46 € | 5.000 | |
03.05. 07:31:18.052 | 1,535 € | 316 | |
30.04. 12:31:58.517 | 1,48 € | 1.000 | |
30.04. 09:49:19.212 | 1,47 € | 350 | |
30.04. 09:25:49.910 | 1,46 € | 350 | |
30.04. 09:15:28.155 | 1,51 € | 1.500 | |
28.04. 08:42:39.436 | 1,655 € | 980 | |
22.04. 09:39:19.373 | 1,49 € | 299 | |
21.04. 17:01:46.915 | 1,51 € | 2.500 | |
21.04. 12:20:28.145 | 1,49 € | 500 | |
20.04. 12:24:17.462 | 1,48 € | 400 | |
19.04. 16:45:40.722 | 1,50 € | 400 | |
19.04. 14:49:00.381 | 1,53 € | 300 | |
16.04. 15:40:23.005 | 1,55 € | 830 | |
16.04. 09:14:34.248 | 1,62 € | 4.000 | |
15.04. 12:51:52.243 | 1,73 € | 299 | |
15.04. 10:28:18.219 | 1,69 € | 300 | |
14.04. 21:01:13.286 | 1,63 € | 60 | |
14.04. 19:15:23.376 | 1,575 € | 5.500 | |
14.04. 19:11:40.641 | 1,63 € | 1.000 | |
14.04. 19:11:21.743 | 1,63 € | 2.000 | |
14.04. 19:11:15.421 | 1,63 € | 500 | |
14.04. 19:11:10.635 | 1,63 € | 500 | |
14.04. 19:11:05.590 | 1,63 € | 500 | |
14.04. 19:10:44.418 | 1,63 € | 500 | |
14.04. 19:10:33.122 | 1,63 € | 500 | |
14.04. 17:33:59.969 | 1,575 € | 400 | |
14.04. 14:40:13.384 | 1,585 € | 2.100 | |
13.04. 15:39:37.780 | 1,67 € | 200 | |
13.04. 09:26:25.415 | 1,69 € | 400 | |
12.04. 09:24:59.001 | 1,87 € | 1.000 | |
09.04. 13:02:10.155 | 1,88 € | 1.000 | |
09.04. 09:32:04.894 | 1,86 € | 270 | |
08.04. 17:55:23.306 | 1,97 € | 560 | |
08.04. 15:10:45.880 | 1,93 € | 280 | |
08.04. 11:31:45.607 | 1,92 € | 2.500 | |
08.04. 11:11:02.714 | 1,91 € | 200 | |
08.04. 09:36:45.817 | 1,835 € | 1.000 | |
07.04. 19:41:33.235 | 2,02 € | 743 | |
07.04. 19:09:20.284 | 2,02 € | 100 | |
07.04. 18:35:59.977 | 2,02 € | 250 | |
07.04. 17:55:59.247 | 1,955 € | 68 | |
07.04. 17:45:33.138 | 2,01 € | 1.000 | |
07.04. 17:36:50.026 | 2,02 € | 1.000 | |
07.04. 16:27:02.115 | 2,09 € | 100 | |
07.04. 14:58:03.357 | 2,16 € | 250 | |
07.04. 14:33:09.262 | 2,14 € | 500 | |
07.04. 14:20:26.569 | 2,14 € | 2.500 | |
07.04. 13:44:13.676 | 2,16 € | 750 | |
07.04. 13:42:47.020 | 2,16 € | 240 | |
07.04. 13:25:15.963 | 2,12 € | 80 | |
07.04. 13:15:37.511 | 2,16 € | 200 | |
07.04. 12:19:53.234 | 2,16 € | 278 | |
07.04. 10:17:51.982 | 2,09 € | 250 | |
07.04. 09:35:04.780 | 2,13 € | 190 | |
06.04. 21:15:20.382 | 2,12 € | 1.700 | |
06.04. 16:08:44.243 | 2,22 € | 470 | |
06.04. 14:36:44.827 | 2,22 € | 1.000 | |
01.04. 17:57:59.206 | 2,32 € | 2.500 | |
31.03. 15:51:15.481 | 2,59 € | 300 | |
30.03. 15:33:05.448 | 2,73 € | 500 | |
30.03. 15:30:53.877 | 2,86 € | 1.000 | |
29.03. 18:15:25.237 | 3,06 € | 1.000 | |
29.03. 17:42:18.087 | 3,06 € | 1.300 | |
29.03. 17:08:46.811 | 3,00 € | 200 | |
29.03. 13:49:11.312 | 2,63 € | 238 | |
29.03. 11:42:17.942 | 2,79 € | 750 | |
29.03. 09:37:56.030 | 2,57 € | 7.500 | |
29.03. 09:31:12.112 | 2,62 € | 190 | |
29.03. 09:27:58.693 | 2,62 € | 292 | |
29.03. 09:18:31.546 | 2,53 € | 2.500 | |
26.03. 18:25:04.916 | 2,90 € | 5.000 | |
26.03. 18:19:31.381 | 2,90 € | 5.000 | |
26.03. 18:09:51.213 | 2,69 € | 2.500 | |
26.03. 18:02:14.938 | 2,63 € | 500 | |
26.03. 18:01:13.563 | 2,58 € | 2.000 | |
26.03. 13:44:49.307 | 2,39 € | 600 | |
26.03. 13:33:39.599 | 2,39 € | 180 | |
26.03. 10:30:49.804 | 2,37 € | 2.000 | |
26.03. 09:56:30.537 | 2,38 € | 200 | |
26.03. 09:06:07.955 | 2,60 € | 500 | |
25.03. 19:52:34.902 | 2,60 € | 70 | |
25.03. 19:26:18.495 | 2,62 € | 1.000 | |
25.03. 19:23:59.298 | 2,67 € | 1.000 | |
25.03. 17:47:49.721 | 2,67 € | 1.000 | |
25.03. 16:30:27.612 | 2,32 € | 200 | |
25.03. 12:42:37.469 | 2,63 € | 1.000 | |
25.03. 10:49:38.734 | 2,54 € | 150 | |
25.03. 09:59:22.986 | 2,53 € | 7.500 | |
24.03. 18:40:24.647 | 1,80 € | 5.000 | |
24.03. 18:33:43.319 | 1,75 € | 600 | |
24.03. 18:33:07.226 | 1,75 € | 4.813 | |
24.03. 18:32:15.314 | 1,75 € | 1.000 | |
24.03. 18:31:36.083 | 1,75 € | 1.000 | |
24.03. 18:30:24.243 | 1,75 € | 1.000 | |
24.03. 18:26:09.550 | 1,75 € | 500 | |
24.03. 18:16:06.881 | 1,75 € | 200 | |
24.03. 18:15:57.793 | 1,75 € | 200 | |
23.03. 21:30:29.369 | 1,65 € | 100 | |
23.03. 18:07:28.540 | 1,81 € | 1.000 | |
23.03. 17:15:00.557 | 1,795 € | 1.500 | |
23.03. 16:02:44.003 | 1,835 € | 475 | |
23.03. 14:07:47.978 | 1,995 € | 1.000 | |
23.03. 09:40:46.778 | 1,875 € | 5.000 | |
23.03. 09:15:51.033 | 1,885 € | 5.000 | |
23.03. 09:15:33.691 | 1,885 € | 1.000 | |
23.03. 09:14:04.341 | 1,875 € | 5.000 | |
23.03. 09:13:26.718 | 1,875 € | 1.200 | |
23.03. 09:12:35.473 | 1,865 € | 1.200 | |
23.03. 09:08:15.004 | 1,905 € | 1.000 | |
22.03. 20:03:41.427 | 1,85 € | 1.000 | |
22.03. 20:02:17.007 | 1,82 € | 800 | |
22.03. 19:55:37.904 | 1,82 € | 800 | |
22.03. 19:54:02.741 | 1,82 € | 800 | |
22.03. 18:37:13.061 | 1,815 € | 5.187 | |
22.03. 18:35:34.151 | 1,815 € | 5.000 | |
22.03. 18:32:25.531 | 1,815 € | 5.000 | |
22.03. 18:30:24.769 | 1,815 € | 1.000 | |
22.03. 18:28:54.754 | 1,815 € | 4.813 | |
22.03. 18:26:01.189 | 1,795 € | 500 | |
22.03. 18:24:57.584 | 1,795 € | 500 | |
22.03. 18:22:56.427 | 1,795 € | 1.500 | |
22.03. 15:48:27.545 | 1,845 € | 8.100 | |
22.03. 15:14:10.004 | 1,585 € | 3.000 | |
22.03. 15:01:36.222 | 1,645 € | 2.285 | |
22.03. 13:42:00.255 | 1,75 € | 2.000 | |
22.03. 11:05:27.883 | 1,675 € | 3.980 | |
22.03. 10:01:53.737 | 1,735 € | 3.400 | |
22.03. 09:53:54.081 | 1,775 € | 1.300 | |
22.03. 09:52:15.352 | 1,80 € | 100 | |
22.03. 09:45:31.923 | 1,745 € | 3.700 | |
22.03. 09:23:13.636 | 1,675 € | 3.800 | |
18.03. 20:04:10.459 | 1,325 € | 490 | |
18.03. 20:03:31.324 | 1,325 € | 1.900 | |
18.03. 20:03:02.132 | 1,325 € | 2.000 | |
18.03. 20:02:55.011 | 1,325 € | 470 | |
18.03. 20:02:38.505 | 1,325 € | 1.000 | |
18.03. 20:02:20.797 | 1,325 € | 470 | |
18.03. 20:02:08.734 | 1,325 € | 470 | |
18.03. 20:01:57.770 | 1,325 € | 470 | |
18.03. 20:01:45.820 | 1,325 € | 470 | |
18.03. 20:01:34.956 | 1,325 € | 470 | |
18.03. 20:01:17.596 | 1,325 € | 480 | |
18.03. 20:00:57.482 | 1,325 € | 480 | |
18.03. 20:00:43.322 | 1,325 € | 480 | |
18.03. 20:00:30.751 | 1,325 € | 480 | |
18.03. 20:00:10.405 | 1,325 € | 480 | |
18.03. 19:59:16.290 | 1,325 € | 480 | |
18.03. 19:59:01.910 | 1,325 € | 480 | |
18.03. 19:58:48.159 | 1,325 € | 480 | |
18.03. 19:58:35.619 | 1,325 € | 480 | |
18.03. 19:58:09.826 | 1,325 € | 9.000 | |
18.03. 19:57:46.668 | 1,325 € | 480 | |
18.03. 19:57:33.547 | 1,325 € | 480 | |
18.03. 19:57:15.373 | 1,325 € | 480 | |
18.03. 19:57:03.121 | 1,325 € | 480 | |
18.03. 19:56:46.034 | 1,325 € | 480 | |
18.03. 19:56:35.565 | 1,325 € | 1.500 | |
18.03. 19:56:34.065 | 1,325 € | 480 | |
18.03. 19:56:20.130 | 1,325 € | 480 | |
18.03. 19:56:09.604 | 1,325 € | 480 | |
18.03. 19:55:51.888 | 1,325 € | 490 | |
18.03. 19:55:33.383 | 1,325 € | 490 | |
18.03. 19:54:31.189 | 1,325 € | 500 | |
18.03. 19:54:15.120 | 1,325 € | 500 | |
18.03. 19:29:58.408 | 1,305 € | 4.300 | |
18.03. 19:26:42.208 | 1,305 € | 6.000 | |
18.03. 19:14:22.490 | 1,305 € | 1.700 | |
18.03. 19:10:23.496 | 1,305 € | 1.100 | |
18.03. 18:25:45.045 | 1,305 € | 3.000 | |
15.03. 12:44:29.221 | 1,13 € | 15 | |
10.03. 12:26:35.628 | 1,09 € | 1.500 | |
08.03. 16:48:27.465 | 1,06 € | 300 | |
05.03. 09:33:24.325 | 1,05 € | 1.800 | |
05.03. 09:07:40.257 | 1,035 € | 1.300 | |
03.03. 15:31:47.639 | 1,25 € | 800 | |
02.03. 14:18:18.108 | 1,26 € | 5.000 | |
01.03. 09:05:12.940 | 1,285 € | 2.800 | |
24.02. 09:03:02.558 | 1,455 € | 500 | |
24.02. 08:32:04.861 | 1,43 € | 1.000 | |
23.02. 10:09:24.779 | 1,625 € | 700 | |
19.02. 18:34:04.773 | 1,685 € | 500 | |
19.02. 10:04:57.371 | 1,70 € | 5.000 | |
18.02. 18:03:40.024 | 1,625 € | 5.000 | |
18.02. 16:24:20.249 | 1,665 € | 1.200 | |
18.02. 08:02:15.111 | 1,635 € | 1.000 | |
17.02. 16:52:09.166 | 1,76 € | 1.000 | |
16.02. 21:10:42.316 | 1,805 € | 1.000 | |
16.02. 11:11:54.696 | 1,585 € | 1.000 | |
15.02. 08:17:27.699 | 1,64 € | 2.000 | |
12.02. 17:43:49.351 | 1,585 € | 200 | |
12.02. 16:30:57.029 | 1,61 € | 1.000 | |
11.02. 15:46:11.277 | 1,375 € | 1.056 | |
11.02. 11:51:04.606 | 1,295 € | 5.000 | |
04.02. 13:33:08.963 | 1,205 € | 2.000 | |
03.02. 16:56:10.144 | 1,195 € | 2.000 | |
02.02. 16:47:45.210 | 1,125 € | 1.000 | |
01.02. 20:13:47.039 | 1,155 € | 475 | |
01.02. 19:50:54.371 | 1,155 € | 3.000 | |
01.02. 10:45:12.485 | 1,095 € | 1.400 | |
28.01. 10:50:21.020 | 1,10 € | 150 | |
27.01. 15:54:00.737 | 1,095 € | 2.800 | |
26.01. 14:07:19.620 | 1,155 € | 450 | |
25.01. 08:32:16.992 | 1,105 € | 4.000 | |
22.01. 20:15:04.817 | 1,105 € | 450 | |
22.01. 11:51:24.499 | 1,10 € | 1.000 | |
21.01. 13:07:20.670 | 1,11 € | 500 | |
20.01. 15:58:09.332 | 1,10 € | 1.400 | |
20.01. 15:21:59.969 | 1,095 € | 460 | |
19.01. 20:47:47.048 | 1,115 € | 500 | |
18.01. 17:04:14.839 | 1,125 € | 700 | |
15.01. 11:28:02.294 | 1,165 € | 4.000 | |
14.01. 17:01:26.998 | 1,165 € | 5.000 | |
14.01. 09:00:52.572 | 1,20 € | 150 | |
12.01. 17:51:24.267 | 1,25 € | 800 | |
11.01. 09:11:21.436 | 1,095 € | 1.455 | |
08.01. 15:03:15.226 | 1,03 € | 85 | |
08.01. 14:56:39.923 | 1,03 € | 120 | |
08.01. 11:54:35.498 | 1,04 € | 2.000 | |
08.01. 10:56:46.748 | 1,05 € | 1.000 | |
08.01. 10:26:33.545 | 1,05 € | 460 | |
07.01. 12:30:57.201 | 1,04 € | 600 | |
07.01. 11:30:26.406 | 1,04 € | 600 | |
06.01. 19:57:59.835 | 1,05 € | 500 | |
06.01. 18:48:17.086 | 1,05 € | 500 | |
06.01. 10:34:42.136 | 1,035 € | 845 | |
05.01. 12:18:10.024 | 1,048 € | 500 | |
04.01. 16:57:41.056 | 1,07 € | 1.000 | |
04.01. 10:08:42.527 | 1,08 € | 1.000 | |
29.12. 18:23:29.285 | 1,042 € | 3.000 | |
29.12. 10:37:33.021 | 1,012 € | 1.500 | |
29.12. 10:00:11.857 | 1,016 € | 2.000 | |
28.12. 17:16:47.634 | 1,006 € | 1.610 | |
28.12. 16:59:47.188 | 1,02 € | 2.000 | |
28.12. 11:27:31.814 | 1,018 € | 2.000 | |
28.12. 07:31:15.273 | 1,026 € | 100 | |
28.12. 07:30:03.163 | 1,026 € | 2.000 | |
10.12. 13:23:22.851 | 0,96 € | 500 | |
09.12. 09:32:02.730 | 0,95 € | 1.222 | |
08.12. 11:50:27.371 | 0,967 € | 20 | |
07.12. 07:30:16.310 | 1,02 € | 975 | |
02.12. 16:46:15.801 | 0,981 € | 116 | |
02.12. 09:19:54.729 | 1,048 € | 2.285 | |
30.11. 19:27:39.115 | 1,084 € | 1.000 | |
25.11. 08:27:54.119 | 1,07 € | 1.000 | |
24.11. 12:51:22.945 | 1,096 € | 700 | |
23.11. 19:19:04.090 | 1,078 € | 460 | |
23.11. 18:04:04.835 | 1,078 € | 2.000 | |
23.11. 09:19:47.743 | 1,002 € | 1.000 | |
23.11. 08:05:26.965 | 1,01 € | 2.500 | |
20.11. 10:43:30.732 | 0,997 € | 1.000 | |
19.11. 14:24:45.605 | 0,98 € | 450 | |
19.11. 10:35:19.863 | 0,993 € | 1.500 | |
19.11. 10:29:14.881 | 0,984 € | 1.525 | |
18.11. 09:28:50.655 | 0,987 € | 5.000 | |
18.11. 09:06:15.832 | 0,987 € | 1.400 | |
17.11. 21:34:54.243 | 1,024 € | 500 | |
17.11. 15:50:20.838 | 0,993 € | 1.500 | |
16.11. 20:41:29.714 | 1,024 € | 300 | |
16.11. 09:51:46.427 | 1,028 € | 300 | |
16.11. 09:10:38.263 | 1,036 € | 3.000 | |
15.11. 17:33:04.939 | 1,008 € | 200 | |
10.11. 15:23:44.433 | 0,932 € | 200 | |
10.11. 10:17:04.380 | 0,938 € | 1.000 | |
30.10. 17:49:03.902 | 0,91 € | 1.000 | |
29.10. 09:27:18.447 | 0,898 € | 600 | |
27.10. 16:47:28.093 | 0,995 € | 500 | |
26.10. 09:45:47.968 | 0,992 € | 200 | |
12.10. 13:16:02.803 | 1,134 € | 200 | |
09.10. 20:42:30.409 | 1,666 € | 1.030 | |
09.10. 11:04:10.303 | 1,098 € | 3.000 | |
09.10. 08:41:18.184 | 1,09 € | 3.000 | |
01.10. 10:04:32.430 | 1,082 € | 500 | |
24.09. 15:37:11.471 | 1,102 € | 3.000 | |
24.09. 09:59:33.944 | 1,126 € | 3.000 | |
23.09. 17:05:00.434 | 1,12 € | 800 | |
18.09. 10:12:13.989 | 1,16 € | 4.000 | |
18.09. 09:00:08.996 | 1,192 € | 200 | |
17.09. 14:10:47.223 | 1,194 € | 2.000 | |
14.09. 10:40:20.060 | 1,15 € | 7.500 | |
11.09. 17:26:45.961 | 1,27 € | 400 | |
08.09. 08:53:28.373 | 1,43 € | 620 | |
03.09. 08:45:30.557 | 1,462 € | 280 | |
02.09. 10:11:04.629 | 1,508 € | 500 | |
01.09. 09:27:25.079 | 1,532 € | 700 | |
25.08. 09:32:01.368 | 1,718 € | 1.000 | |
17.08. 17:08:51.947 | 1,75 € | 200 | |
14.08. 09:09:27.553 | 1,866 € | 2.860 | |
14.08. 08:34:35.598 | 1,73 € | 2.860 | |
12.08. 22:56:50.841 | 1,784 € | 1.083 | |
12.08. 20:08:58.541 | 1,768 € | 4.000 | |
11.08. 20:39:00.304 | 1,846 € | 1.083 | |
11.08. 10:07:38.919 | 1,824 € | 100 | |
11.08. 08:18:15.865 | 1,95 € | 70 | |
10.08. 15:56:28.425 | 1,952 € | 30 | |
10.08. 12:02:26.052 | 1,878 € | 4.000 | |
10.08. 11:11:58.655 | 1,87 € | 7.500 | |
10.08. 09:39:59.230 | 1,78 € | 2.000 | |
07.08. 13:28:20.860 | 1,624 € | 620 | |
27.07. 09:06:43.408 | 1,228 € | 1.100 | |
27.07. 09:03:54.615 | 1,228 € | 4.300 | |
27.07. 08:34:20.816 | 1,16 € | 4.300 | |
27.07. 07:30:08.891 | 1,18 € | 200 | |
26.07. 17:55:20.175 | 1,18 € | 600 | |
25.07. 10:48:53.822 | 1,18 € | 500 | |
25.07. 10:07:03.944 | 1,18 € | 500 | |
23.07. 20:43:05.824 | 1,164 € | 1.420 | |
22.07. 10:17:46.160 | 1,136 € | 1.100 | |
20.07. 11:14:26.547 | 1,15 € | 2.000 | |
16.07. 19:44:15.263 | 1,278 € | 3.000 | |
15.07. 19:16:14.723 | 1,152 € | 1.000 | |
15.07. 19:12:24.163 | 1,102 € | 500 | |
15.07. 19:11:36.983 | 1,102 € | 500 | |
15.07. 19:11:19.634 | 1,102 € | 500 | |
14.07. 12:24:05.527 | 0,934 € | 720 | |
14.07. 08:37:29.986 | 1,05 € | 100 | |
09.07. 07:57:36.431 | 1,144 € | 400 | |
02.07. 12:23:30.272 | 1,148 € | 800 | |
24.06. 09:13:40.462 | 1,346 € | 150 | |
15.06. 09:42:50.488 | 1,406 € | 710 | |
12.06. 11:15:36.425 | 1,262 € | 1.250 | |
10.06. 20:31:54.496 | 1,272 € | 2.400 | |
10.06. 13:47:37.929 | 1,22 € | 3.000 | |
10.06. 13:33:34.620 | 1,22 € | 50 | |
09.06. 12:25:26.776 | 1,166 € | 50 | |
09.06. 08:21:08.799 | 0,99 € | 370 | |
03.06. 16:49:05.258 | 0,813 € | 500 | |
03.06. 12:07:23.976 | 0,823 € | 250 | |
25.05. 16:09:31.003 | 0,809 € | 300 | |
25.05. 12:34:09.990 | 0,833 € | 1.000 | |
28.04. 15:46:00.829 | 0,854 € | 3.000 | |
27.04. 09:43:43.919 | 0,855 € | 370 | |
20.04. 19:59:52.949 | 0,856 € | 30 | |
16.04. 10:43:21.736 | 0,886 € | 30 | |
07.04. 11:37:45.082 | 0,903 € | 4.000 | |
03.04. 20:43:37.981 | 0,816 € | 44 | |
24.03. 22:58:06.199 | 0,822 € | 235 | |
12.03. 09:58:55.269 | 0,766 € | 200 | |
04.03. 12:03:17.253 | 1,205 € | 2.000 | |
02.03. 16:31:04.989 | 1,135 € | 500 | |
28.02. 16:43:59.169 | 1,235 € | 120 | |
24.02. 14:56:22.120 | 1,46 € | 300 | |
24.02. 10:17:50.440 | 1,465 € | 500 | |
24.02. 09:37:24.055 | 1,46 € | 550 | |
14.02. 11:40:04.920 | 1,535 € | 75 | |
13.02. 14:06:54.350 | 1,52 € | 500 | |
13.02. 12:00:52.491 | 1,575 € | 1.000 | |
12.02. 15:45:26.812 | 1,56 € | 1.200 | |
07.02. 11:40:42.323 | 1,555 € | 5.000 | |
24.01. 09:38:09.845 | 1,74 € | 470 | |
23.01. 10:29:11.868 | 1,76 € | 125 | |
03.01. 09:30:12.174 | 2,05 € | 180 | |
30.12. 10:32:37.890 | 1,77 € | 1.232 | |
23.12. 16:10:35.905 | 1,63 € | 200 | |
20.12. 17:49:56.959 | 1,665 € | 170 | |
17.12. 18:07:41.129 | 1,845 € | 1.000 | |
17.12. 09:21:44.742 | 1,92 € | 2.500 | |
04.12. 17:06:03.168 | 2,30 € | 200 | |
29.11. 15:44:26.599 | 2,22 € | 5.000 | |
28.11. 10:07:24.240 | 2,00 € | 200 | |
28.11. 09:03:46.562 | 1,975 € | 200 | |
27.11. 10:56:40.953 | 1,965 € | 200 | |
27.11. 09:31:19.292 | 1,97 € | 400 | |
22.11. 14:33:13.318 | 2,01 € | 200 | |
22.11. 13:14:16.190 | 2,04 € | 1.000 | |
20.11. 14:07:43.728 | 2,04 € | 2.500 | |
13.11. 12:17:31.713 | 2,03 € | 1.000 | |
07.11. 13:57:16.356 | 1,96 € | 500 | |
04.11. 11:17:19.963 | 1,98 € | 2.000 | |
28.10. 10:29:56.866 | 2,01 € | 175 | |
25.10. 17:19:53.482 | 2,04 € | 154 | |
18.10. 19:21:46.000 | 2,14 € | 250 | |
30.09. 12:15:27.160 | 2,44 € | 300 | |
24.09. 17:19:55.377 | 2,295 € | 2.100 | |
16.09. 22:26:23.502 | 2,285 € | 1.000 | |
30.08. 10:31:02.400 | 2,415 € | 200 | |
14.08. 20:36:20.901 | 2,055 € | 30 | |
09.08. 11:47:17.557 | 2,175 € | 200 | |
09.08. 11:25:20.352 | 2,205 € | 2.100 | |
09.08. 11:23:05.374 | 2,175 € | 2.100 | |
08.07. 12:05:18.924 | 2,204 € | 522 | |
01.07. 10:24:21.288 | 2,144 € | 450 | |
18.06. 15:21:07.797 | 2,169 € | 2.500 | |
17.05. 17:05:07.866 | 2,49 € | 550 | |
14.05. 17:13:26.639 | 2,542 € | 399 | |
27.12. 07:30:14.924 | 2,525 € | 400 | |
12.12. 09:24:36.246 | 2,556 € | 1.000 | |
15.11. 17:20:38.773 | 2,695 € | 100 | |
08.11. 10:27:51.008 | 2,955 € | 9 | |
26.09. 22:43:43.384 | 3,098 € | 150 | |
20.08. 10:09:52.748 | 2,904 € | 600 | |
15.08. 13:52:47.662 | 3,226 € | 1.600 | |
08.08. 14:47:07.463 | 3,215 € | 550 | |
30.07. 09:52:13.418 | 3,302 € | 500 | |
09.07. 17:49:39.677 | 3,408 € | 100 | |
02.07. 08:01:50.274 | 3,607 € | 50 | |
28.06. 16:02:59.634 | 3,50 € | 500 | |
28.06. 14:37:40.390 | 3,582 € | 300 | |
22.06. 15:16:26.013 | 4,044 € | 250 | |
21.06. 10:29:35.064 | 4,049 € | 600 | |
14.06. 18:26:34.352 | 4,075 € | 200 | |
15.05. 17:43:17.316 | 3,877 € | 4.450 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:33:00.000 | 20.670 | 0,2285 € | 0,2545 € | 20.670 |
17:30:00.000 | 20.670 | 0,2285 € | 0,2545 € | 20.670 |
17:28:00.000 | 41.339 | 0,2285 € | 0,2545 € | 41.339 |
17:25:00.000 | 41.339 | 0,2285 € | 0,2545 € | 41.339 |
17:22:00.000 | 41.339 | 0,2285 € | 0,2545 € | 41.339 |
17:19:00.000 | 41.339 | 0,2285 € | 0,2545 € | 41.339 |
17:16:00.000 | 41.339 | 0,2285 € | 0,2545 € | 41.339 |
17:13:00.000 | 41.339 | 0,2285 € | 0,2545 € | 41.339 |
17:10:00.000 | 41.339 | 0,2285 € | 0,2545 € | 41.339 |
Stammdaten
WKN | A2AFJM |
ISIN | CH0314029270 |
Branche | Netzwerktechnik und -systeme |
Herkunft | Schweiz |
Aktienanzahl | 128,67 Mio. |
Marktkapitalisierung | 36,80 Mio. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 94,72 % |
Abstand 52W Hoch | 84,54 % |
Abstand 52W Tief | 1,26 % |
Vola 30 Tage | 20,16 % |
Vola 250 Tage | 58,44 % |
KGV | -2,70 (2021) |
KCV | -8,56 (2020) |
Gewinn je Aktie | -0,280 (2021) |
Cashflow/Aktie | -0,140 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 0,280 | -13,417 | |
1 Monat | 0,312 | -22,311 | |
6 Monate | 0,724 | -66,575 | |
Lfd. Jahr | 0,724 | -66,575 | |
1 Jahr | 1,213 | -80,041 | |
3 Jahre | 2,217 | -89,082 |
Aktuelle Nachrichten
25.04.2022 18:33
Wisekey wegen hoher Vola vom Handel ausgesetzt. Aktuell +18,1 Prozent bei 2,4 Dollar.