Jetzt handeln
GENPACT LTD DL 0,01
ISIN: BMG3922B1072 | WKN: A0MXL7
29,4800 €
-0,0600 -0,20 %
17:43:33
Status: tradeable
Geld
29,4400 €
Stück: 341
Brief
29,5200 €
Stück: 341
Zeit | Kurs | Volumen | |
---|---|---|---|
19.04. 14:54:13.992 | 29,23 € | 15 | |
27.03. 16:33:01.379 | 30,20 € | 17 | |
18.03. 08:10:06.808 | 30,00 € | 247 | |
13.03. 20:40:40.269 | 30,80 € | 50 | |
13.03. 19:34:56.938 | 31,00 € | 60 | |
11.03. 21:21:34.454 | 30,60 € | 30 | |
11.03. 10:51:53.374 | 31,20 € | 24 | |
07.03. 12:28:40.147 | 31,40 € | 10 | |
04.03. 17:25:24.309 | 31,80 € | 40 | |
06.02. 22:11:11.692 | 32,60 € | 34 | |
17.01. 17:09:39.085 | 31,60 € | 100 | |
10.01. 13:36:55.030 | 31,80 € | 18 | |
11.12. 17:37:43.826 | 32,20 € | 200 | |
20.11. 10:48:35.686 | 31,20 € | 14 | |
09.11. 07:46:28.694 | 32,60 € | 100 | |
26.10. 11:50:30.992 | 31,80 € | 34 | |
19.10. 15:39:37.256 | 33,00 € | 100 | |
02.10. 10:13:50.481 | 34,60 € | 30 | |
25.09. 15:43:18.419 | 34,40 € | 29 | |
06.09. 16:07:41.436 | 34,80 € | 29 | |
18.08. 15:56:38.933 | 33,20 € | 30 | |
17.08. 16:07:58.915 | 32,60 € | 58 | |
16.08. 20:18:13.694 | 32,80 € | 30 | |
16.08. 16:57:56.255 | 32,80 € | 65 | |
14.08. 19:24:16.273 | 33,60 € | 30 | |
09.08. 22:18:45.911 | 31,00 € | 65 | |
08.08. 18:14:06.185 | 32,40 € | 50 | |
02.08. 15:33:03.088 | 33,20 € | 50 | |
18.07. 16:38:01.906 | 34,80 € | 10 | |
07.07. 14:00:06.619 | 34,40 € | 6 | |
06.07. 08:27:01.506 | 35,00 € | 40 | |
05.07. 20:15:56.056 | 34,80 € | 85 | |
05.07. 15:41:21.355 | 34,40 € | 45 | |
05.07. 12:13:00.918 | 34,80 € | 100 | |
05.07. 09:41:52.342 | 34,60 € | 60 | |
29.06. 21:03:49.352 | 34,60 € | 19 | |
15.05. 15:44:34.745 | 34,60 € | 20 | |
11.05. 19:45:08.823 | 33,00 € | 30 | |
04.05. 22:00:26.415 | 37,20 € | 14 | |
20.04. 21:14:10.733 | 40,60 € | 10 | |
20.04. 16:40:22.853 | 40,80 € | 200 | |
05.04. 13:50:58.040 | 41,60 € | 25 | |
23.03. 09:43:28.728 | 41,80 € | 182 | |
17.03. 20:50:54.834 | 40,80 € | 25 | |
03.03. 09:34:59.986 | 45,20 € | 12 | |
31.01. 10:46:58.296 | 43,40 € | 46 | |
31.01. 08:23:52.442 | 43,40 € | 24 | |
04.01. 21:38:12.426 | 43,80 € | 10 | |
29.12. 16:04:45.688 | 43,40 € | 16 | |
13.12. 18:57:28.487 | 42,80 € | 10 | |
16.11. 19:03:23.602 | 42,60 € | 10 | |
08.09. 17:42:35.545 | 46,40 € | 7 | |
22.08. 10:17:54.798 | 47,60 € | 350 | |
18.08. 21:23:03.413 | 48,20 € | 30 | |
11.08. 15:55:29.185 | 46,20 € | 141 | |
04.07. 08:28:10.164 | 40,60 € | 9 | |
06.06. 16:21:28.217 | 42,00 € | 8 | |
21.03. 18:17:06.569 | 39,84 € | 125 | |
16.03. 19:33:50.909 | 39,22 € | 130 | |
16.03. 19:31:21.720 | 39,26 € | 200 | |
16.03. 12:11:53.792 | 38,92 € | 250 | |
25.02. 16:15:02.347 | 37,22 € | 230 | |
24.02. 20:41:19.876 | 37,06 € | 230 | |
22.02. 11:29:10.891 | 38,16 € | 15 | |
20.01. 22:31:22.999 | 45,40 € | 5 | |
21.12. 19:20:22.233 | 45,48 € | 14 | |
17.11. 16:25:01.008 | 45,78 € | 170 | |
15.11. 21:07:11.543 | 45,08 € | 12 | |
15.11. 18:30:57.440 | 45,08 € | 170 | |
10.11. 20:27:12.617 | 43,14 € | 370 | |
10.11. 16:04:35.765 | 43,10 € | 150 | |
10.11. 15:29:56.353 | 43,62 € | 220 | |
10.11. 09:54:59.386 | 44,50 € | 300 | |
08.11. 17:51:52.979 | 43,72 € | 25 | |
06.10. 09:46:33.968 | 41,28 € | 25 | |
13.09. 15:56:16.886 | 42,28 € | 25 | |
25.08. 17:58:18.413 | 44,12 € | 1.580 | |
18.08. 20:23:54.249 | 44,24 € | 180 | |
18.08. 20:23:02.063 | 44,22 € | 600 | |
18.08. 20:21:34.882 | 44,20 € | 800 | |
06.08. 18:07:04.787 | 43,00 € | 15 | |
02.07. 15:18:22.797 | 38,40 € | 200 | |
29.06. 12:44:10.926 | 37,94 € | 13 | |
13.05. 11:15:21.263 | 35,62 € | 55 | |
13.05. 10:12:49.827 | 36,00 € | 15 | |
08.05. 11:19:52.810 | 38,26 € | 300 | |
29.04. 17:11:49.389 | 39,62 € | 13 | |
28.04. 15:40:47.243 | 40,18 € | 30 | |
28.04. 14:42:12.592 | 40,40 € | 15 | |
01.03. 09:29:01.078 | 33,48 € | 100 | |
11.02. 18:10:03.124 | 34,76 € | 25 | |
10.02. 17:07:57.892 | 34,84 € | 7 | |
09.02. 18:37:33.027 | 35,27 € | 10 | |
09.02. 10:02:21.061 | 34,95 € | 30 | |
02.02. 17:57:29.746 | 33,54 € | 200 | |
29.01. 10:50:15.040 | 32,46 € | 30 | |
28.01. 11:40:57.175 | 31,50 € | 25 | |
27.01. 19:38:35.763 | 32,50 € | 200 | |
20.01. 18:47:17.919 | 34,42 € | 60 | |
13.01. 21:05:08.392 | 33,87 € | 100 | |
04.01. 21:06:31.342 | 32,95 € | 5 | |
29.12. 10:41:49.820 | 33,90 € | 100 | |
28.12. 11:40:43.676 | 34,00 € | 59 | |
27.11. 17:43:20.228 | 34,52 € | 30 | |
09.11. 08:08:30.670 | 33,06 € | 81 | |
06.11. 15:32:23.326 | 32,64 € | 30 | |
04.11. 17:48:54.225 | 32,08 € | 190 | |
04.11. 16:36:35.571 | 31,79 € | 50 | |
21.10. 18:40:20.991 | 31,16 € | 25 | |
21.10. 16:07:51.512 | 31,62 € | 40 | |
19.10. 18:14:58.199 | 32,20 € | 27 | |
12.10. 12:42:54.698 | 34,01 € | 200 | |
12.10. 12:26:37.821 | 34,01 € | 196 | |
12.10. 12:04:16.468 | 34,01 € | 198 | |
12.10. 11:47:08.117 | 34,01 € | 199 | |
12.10. 11:28:00.652 | 34,01 € | 200 | |
12.10. 11:22:34.166 | 34,14 € | 200 | |
12.10. 11:22:15.383 | 34,14 € | 300 | |
08.10. 14:52:32.312 | 32,76 € | 150 | |
08.10. 09:06:43.139 | 32,74 € | 62 | |
02.10. 13:09:09.483 | 32,77 € | 20 | |
02.10. 10:43:52.216 | 32,53 € | 50 | |
01.10. 19:47:06.391 | 33,12 € | 50 | |
24.09. 09:20:54.387 | 32,16 € | 50 | |
21.09. 21:59:35.684 | 32,03 € | 62 | |
18.09. 18:38:27.150 | 32,82 € | 55 | |
17.09. 18:40:12.142 | 33,32 € | 17 | |
04.09. 18:05:57.575 | 33,19 € | 8 | |
03.09. 18:26:26.583 | 34,33 € | 71 | |
01.09. 16:45:18.416 | 34,89 € | 898 | |
31.08. 15:40:33.228 | 35,60 € | 50 | |
27.08. 18:46:56.815 | 35,56 € | 600 | |
26.08. 17:00:21.918 | 35,39 € | 200 | |
25.08. 16:40:35.411 | 35,47 € | 100 | |
18.08. 17:49:50.364 | 34,90 € | 108 | |
18.08. 11:51:40.931 | 35,24 € | 300 | |
07.08. 11:55:43.662 | 36,82 € | 108 | |
06.08. 18:30:05.082 | 34,47 € | 898 | |
05.08. 15:23:33.440 | 34,76 € | 200 | |
31.07. 20:27:36.151 | 33,39 € | 1 | |
31.07. 18:26:53.934 | 33,32 € | 35 | |
23.07. 20:28:44.659 | 33,65 € | 176 | |
23.07. 19:37:28.239 | 33,73 € | 110 | |
22.07. 12:49:34.229 | 33,47 € | 15 | |
17.07. 20:51:03.226 | 33,37 € | 410 | |
15.07. 15:54:02.450 | 31,51 € | 42 | |
10.07. 17:12:00.026 | 30,93 € | 2.180 | |
10.07. 17:10:43.490 | 30,89 € | 2.176 | |
10.07. 09:53:02.639 | 30,43 € | 2 | |
02.07. 16:02:49.608 | 32,89 € | 1 | |
30.06. 11:57:48.921 | 32,08 € | 50 | |
29.06. 18:27:35.051 | 32,12 € | 50 | |
26.06. 21:48:54.347 | 32,00 € | 40 | |
25.06. 18:17:19.384 | 31,91 € | 2 | |
25.06. 16:02:26.934 | 31,83 € | 1 | |
25.06. 14:12:01.232 | 31,22 € | 87 | |
24.06. 08:49:58.225 | 32,01 € | 69 | |
23.06. 17:42:12.450 | 31,98 € | 73 | |
23.06. 12:06:16.671 | 31,63 € | 111 | |
23.06. 12:05:29.820 | 31,63 € | 300 | |
23.06. 10:46:14.835 | 31,61 € | 25 | |
16.06. 18:48:53.016 | 32,44 € | 25 | |
15.06. 14:59:00.883 | 30,91 € | 25 | |
12.06. 15:22:48.869 | 31,19 € | 1 | |
11.06. 21:16:33.734 | 30,45 € | 135 | |
11.06. 14:24:37.819 | 30,91 € | 6 | |
10.06. 10:17:35.341 | 32,51 € | 135 | |
09.06. 15:49:04.951 | 32,99 € | 60 | |
04.06. 11:36:58.556 | 33,05 € | 26 | |
04.06. 11:13:58.383 | 33,22 € | 450 | |
03.06. 16:59:42.538 | 33,25 € | 30 | |
03.06. 16:47:57.083 | 33,29 € | 1 | |
03.06. 15:32:53.225 | 33,30 € | 17 | |
03.06. 15:06:15.519 | 33,36 € | 25 | |
02.06. 10:35:34.201 | 32,86 € | 1 | |
01.06. 17:54:33.563 | 32,79 € | 7 | |
01.06. 17:54:07.250 | 32,79 € | 10 | |
28.05. 21:29:27.428 | 32,89 € | 19 | |
28.05. 18:00:54.353 | 32,90 € | 20 | |
28.05. 11:00:14.024 | 33,64 € | 20 | |
28.05. 08:16:41.415 | 33,61 € | 80 | |
27.05. 21:57:22.189 | 33,29 € | 17 | |
27.05. 21:56:15.419 | 33,38 € | 1 | |
27.05. 17:26:28.736 | 33,14 € | 700 | |
27.05. 17:04:22.957 | 33,07 € | 17 | |
27.05. 16:33:04.222 | 33,08 € | 163 | |
27.05. 15:46:07.768 | 33,59 € | 59 | |
27.05. 15:03:52.836 | 32,54 € | 1 | |
26.05. 19:15:08.641 | 31,93 € | 20 | |
26.05. 16:54:01.501 | 31,95 € | 4 | |
26.05. 16:51:43.605 | 31,92 € | 16 | |
26.05. 16:51:35.330 | 31,92 € | 200 | |
26.05. 16:37:03.511 | 31,94 € | 4.496 | |
26.05. 09:08:26.896 | 31,12 € | 400 | |
25.05. 17:42:06.455 | 31,30 € | 20 | |
25.05. 16:41:03.659 | 31,30 € | 500 | |
22.05. 11:23:53.922 | 30,98 € | 16 | |
20.05. 21:46:50.458 | 31,39 € | 6 | |
19.05. 21:57:35.081 | 31,03 € | 450 | |
18.05. 16:10:09.339 | 32,01 € | 1 | |
18.05. 15:38:51.239 | 31,38 € | 6 | |
18.05. 15:38:29.694 | 31,37 € | 3 | |
15.05. 21:57:05.985 | 30,31 € | 52 | |
15.05. 20:38:16.585 | 30,20 € | 1 | |
15.05. 09:46:59.462 | 30,66 € | 1 | |
14.05. 19:15:48.241 | 30,43 € | 9 | |
14.05. 10:26:07.823 | 30,64 € | 4 | |
14.05. 10:11:36.659 | 30,43 € | 35 | |
13.05. 16:33:30.290 | 30,88 € | 1 | |
13.05. 15:33:54.577 | 31,04 € | 15 | |
13.05. 08:49:49.593 | 31,61 € | 47 | |
13.05. 08:00:30.511 | 30,97 € | 10 | |
12.05. 19:13:26.044 | 32,49 € | 350 | |
12.05. 17:57:59.557 | 32,28 € | 1 | |
12.05. 17:57:52.673 | 32,27 € | 1 | |
12.05. 16:54:39.468 | 31,85 € | 50 | |
12.05. 08:00:31.527 | 31,61 € | 5 | |
11.05. 18:00:24.058 | 32,42 € | 50 | |
11.05. 16:36:07.736 | 32,51 € | 15 | |
08.05. 20:00:33.534 | 32,66 € | 200 | |
08.05. 18:47:15.961 | 33,26 € | 15 | |
08.05. 14:43:20.354 | 32,82 € | 1 | |
08.05. 08:38:43.913 | 32,96 € | 11 | |
07.05. 10:43:11.306 | 32,18 € | 1 | |
06.05. 20:45:55.624 | 31,92 € | 10 | |
06.05. 17:49:35.638 | 31,53 € | 200 | |
06.05. 14:18:35.292 | 31,81 € | 200 | |
06.05. 14:09:00.455 | 32,01 € | 99 | |
06.05. 11:28:56.005 | 31,97 € | 45 | |
05.05. 21:57:10.364 | 31,61 € | 200 | |
05.05. 16:54:01.767 | 31,79 € | 400 | |
05.05. 14:56:26.408 | 32,12 € | 200 | |
05.05. 11:19:53.301 | 31,80 € | 6 | |
05.05. 08:33:17.406 | 31,64 € | 110 | |
04.05. 20:49:51.653 | 31,27 € | 22 | |
04.05. 19:29:46.840 | 31,03 € | 27 | |
04.05. 19:10:09.066 | 31,07 € | 39 | |
04.05. 19:09:35.015 | 31,06 € | 1.200 | |
04.05. 18:23:59.760 | 31,17 € | 200 | |
04.05. 18:04:01.833 | 31,06 € | 90 | |
04.05. 18:02:05.392 | 30,99 € | 100 | |
04.05. 17:57:29.640 | 30,95 € | 351 | |
04.05. 17:53:04.896 | 31,01 € | 36 | |
04.05. 17:33:23.907 | 30,96 € | 173 | |
04.05. 16:38:42.741 | 30,66 € | 45 | |
04.05. 16:16:48.647 | 30,67 € | 120 | |
04.05. 15:40:41.556 | 30,15 € | 55 | |
04.05. 15:36:19.044 | 30,03 € | 48 | |
04.05. 15:36:18.986 | 30,03 € | 32 | |
04.05. 15:35:10.610 | 30,14 € | 300 | |
04.05. 15:05:29.892 | 28,82 € | 155 | |
04.05. 14:44:40.945 | 28,79 € | 210 | |
04.05. 14:21:47.486 | 29,07 € | 3 | |
04.05. 14:10:12.654 | 29,23 € | 4 | |
04.05. 14:07:55.054 | 29,98 € | 1 | |
04.05. 14:05:47.139 | 29,67 € | 200 | |
04.05. 14:04:53.096 | 29,92 € | 50 | |
04.05. 14:00:10.689 | 30,47 € | 55 | |
04.05. 14:00:01.451 | 30,48 € | 3 | |
04.05. 13:59:29.353 | 30,70 € | 20 | |
04.05. 13:57:55.327 | 30,49 € | 20 | |
04.05. 13:57:50.764 | 30,47 € | 38 | |
04.05. 13:57:41.772 | 30,46 € | 41 | |
04.05. 13:56:51.275 | 30,49 € | 19 | |
04.05. 13:50:48.825 | 30,49 € | 15 | |
04.05. 13:25:11.603 | 30,48 € | 35 | |
04.05. 11:05:46.129 | 30,39 € | 650 | |
30.04. 21:38:11.865 | 31,59 € | 400 | |
30.04. 21:29:27.248 | 31,63 € | 68 | |
30.04. 16:01:20.528 | 32,33 € | 50 | |
30.04. 15:31:37.998 | 32,36 € | 1 | |
30.04. 12:39:54.270 | 32,77 € | 30 | |
29.04. 15:20:21.636 | 32,23 € | 54 | |
28.04. 18:30:00.403 | 31,75 € | 8 | |
28.04. 18:17:12.535 | 31,85 € | 90 | |
28.04. 16:53:21.852 | 31,68 € | 109 | |
28.04. 16:43:35.439 | 31,72 € | 300 | |
28.04. 16:01:25.682 | 31,70 € | 1 | |
28.04. 14:31:17.156 | 31,93 € | 1 | |
28.04. 09:30:14.298 | 31,41 € | 108 | |
27.04. 18:51:06.267 | 31,56 € | 20 | |
27.04. 17:51:24.774 | 31,32 € | 12 | |
27.04. 17:34:58.630 | 31,26 € | 12 | |
27.04. 16:26:33.658 | 31,31 € | 300 | |
27.04. 16:05:46.114 | 30,89 € | 9 | |
27.04. 16:05:34.936 | 30,92 € | 6 | |
27.04. 15:36:50.707 | 30,76 € | 215 | |
27.04. 09:55:03.506 | 30,90 € | 1 | |
27.04. 09:07:58.210 | 30,77 € | 15 | |
24.04. 15:47:45.778 | 29,50 € | 48 | |
23.04. 19:12:02.875 | 29,92 € | 15 | |
23.04. 18:46:33.892 | 29,47 € | 1 | |
23.04. 18:05:05.887 | 29,85 € | 215 | |
23.04. 17:47:05.645 | 30,02 € | 15 | |
23.04. 17:32:34.673 | 29,97 € | 60 | |
23.04. 17:15:10.417 | 29,76 € | 15 | |
23.04. 16:46:59.293 | 29,55 € | 15 | |
23.04. 16:29:55.244 | 29,24 € | 21 | |
23.04. 16:06:24.125 | 29,54 € | 3 | |
23.04. 16:05:08.895 | 29,49 € | 3 | |
23.04. 15:53:22.631 | 29,35 € | 3 | |
23.04. 09:14:25.478 | 28,78 € | 215 | |
22.04. 19:34:13.804 | 28,86 € | 3 | |
22.04. 19:32:23.444 | 28,84 € | 3 | |
22.04. 19:28:22.239 | 28,78 € | 3 | |
22.04. 19:28:11.389 | 28,78 € | 3 | |
21.04. 20:56:42.094 | 27,97 € | 36 | |
21.04. 20:22:30.662 | 28,04 € | 2 | |
21.04. 16:50:25.682 | 27,65 € | 500 | |
20.04. 20:11:09.778 | 28,23 € | 25 | |
20.04. 18:45:37.323 | 28,40 € | 2 | |
20.04. 18:41:25.699 | 28,50 € | 15 | |
20.04. 17:36:01.959 | 28,32 € | 2 | |
20.04. 16:51:15.337 | 28,26 € | 2 | |
20.04. 09:58:40.584 | 28,37 € | 125 | |
20.04. 09:21:03.677 | 28,06 € | 200 | |
17.04. 20:09:07.194 | 28,02 € | 95 | |
17.04. 08:47:39.071 | 28,09 € | 2 | |
17.04. 08:33:27.262 | 28,10 € | 150 | |
16.04. 13:00:17.989 | 27,48 € | 6 | |
15.04. 20:42:03.192 | 27,32 € | 60 | |
15.04. 18:44:18.007 | 27,59 € | 95 | |
15.04. 16:43:30.474 | 27,35 € | 150 | |
15.04. 14:44:15.632 | 27,96 € | 500 | |
15.04. 08:43:12.271 | 28,43 € | 11 | |
14.04. 16:36:47.314 | 27,81 € | 50 | |
14.04. 11:09:36.259 | 27,24 € | 15 | |
14.04. 08:53:57.464 | 27,47 € | 18 | |
09.04. 16:23:05.600 | 27,93 € | 250 | |
09.04. 16:20:50.868 | 28,15 € | 103 | |
09.04. 13:30:03.218 | 26,58 € | 43 | |
09.04. 11:50:18.251 | 26,68 € | 190 | |
09.04. 09:17:09.715 | 27,24 € | 5 | |
09.04. 09:09:02.385 | 27,03 € | 155 | |
08.04. 21:38:08.676 | 26,80 € | 7 | |
08.04. 21:36:34.756 | 26,76 € | 190 | |
08.04. 19:43:59.601 | 26,51 € | 250 | |
08.04. 18:50:16.809 | 26,78 € | 636 | |
08.04. 09:56:36.543 | 25,65 € | 312 | |
08.04. 09:54:33.904 | 25,65 € | 156 | |
08.04. 08:18:26.594 | 25,34 € | 54 | |
07.04. 22:05:22.706 | 25,26 € | 20 | |
07.04. 20:26:16.385 | 26,21 € | 40 | |
07.04. 20:11:22.079 | 26,28 € | 7 | |
07.04. 16:35:39.930 | 26,81 € | 4 | |
07.04. 16:13:28.047 | 26,72 € | 154 | |
07.04. 15:45:12.169 | 26,27 € | 205 | |
07.04. 10:34:52.701 | 26,00 € | 190 | |
07.04. 10:21:59.424 | 26,05 € | 111 | |
07.04. 09:52:50.578 | 26,05 € | 680 | |
07.04. 08:51:02.220 | 25,76 € | 20 | |
07.04. 08:42:46.300 | 25,75 € | 100 | |
06.04. 22:07:33.270 | 25,55 € | 200 | |
06.04. 21:55:16.237 | 25,54 € | 4 | |
06.04. 21:30:04.760 | 25,39 € | 5 | |
06.04. 18:28:38.255 | 25,33 € | 4 | |
06.04. 16:47:17.006 | 25,05 € | 80 | |
03.04. 20:55:43.319 | 24,25 € | 200 | |
03.04. 20:54:58.656 | 24,22 € | 12 | |
03.04. 19:22:11.426 | 24,24 € | 42 | |
01.04. 22:59:44.950 | 24,22 € | 190 | |
01.04. 20:48:42.260 | 24,40 € | 43 | |
01.04. 18:10:05.622 | 24,63 € | 204 | |
01.04. 17:00:30.988 | 25,68 € | 500 | |
01.04. 17:00:08.664 | 25,66 € | 1 | |
01.04. 14:34:08.708 | 25,50 € | 300 | |
01.04. 09:48:19.138 | 25,20 € | 50 | |
31.03. 21:59:18.840 | 26,43 € | 85 | |
31.03. 20:56:22.045 | 26,65 € | 375 | |
31.03. 19:41:17.167 | 26,75 € | 4 | |
31.03. 18:25:27.953 | 26,62 € | 36 | |
31.03. 13:47:10.778 | 26,00 € | 1 | |
31.03. 10:38:22.622 | 26,18 € | 130 | |
30.03. 21:50:33.613 | 25,57 € | 200 | |
30.03. 21:30:02.665 | 25,70 € | 5 | |
30.03. 20:45:21.437 | 25,69 € | 9 | |
30.03. 18:08:22.236 | 25,65 € | 20 | |
30.03. 15:06:08.737 | 26,20 € | 1 | |
30.03. 07:31:16.310 | 25,70 € | 65 | |
27.03. 14:44:54.266 | 26,43 € | 36 | |
27.03. 14:33:50.133 | 26,98 € | 3 | |
27.03. 13:51:22.029 | 27,70 € | 45 | |
26.03. 21:01:50.565 | 27,31 € | 130 | |
26.03. 20:53:58.940 | 27,29 € | 4 | |
26.03. 20:48:13.010 | 26,90 € | 60 | |
26.03. 18:49:11.355 | 25,82 € | 4 | |
26.03. 18:31:16.316 | 25,82 € | 2 | |
26.03. 18:11:55.416 | 25,75 € | 11 | |
26.03. 17:54:53.011 | 25,92 € | 190 | |
26.03. 17:13:39.720 | 25,88 € | 87 | |
26.03. 16:56:13.501 | 25,71 € | 470 | |
26.03. 14:47:15.229 | 25,34 € | 20 | |
25.03. 21:53:23.386 | 24,86 € | 20 | |
25.03. 19:24:07.120 | 24,94 € | 4 | |
25.03. 18:43:30.538 | 24,83 € | 4 | |
25.03. 18:22:00.103 | 24,64 € | 25 | |
25.03. 17:19:46.771 | 24,18 € | 11 | |
25.03. 16:54:07.623 | 23,76 € | 194 | |
25.03. 15:31:42.353 | 23,25 € | 18 | |
25.03. 14:37:13.364 | 23,92 € | 100 | |
25.03. 11:48:45.947 | 23,10 € | 42 | |
25.03. 10:02:18.476 | 24,89 € | 300 | |
25.03. 08:57:18.351 | 24,58 € | 160 | |
24.03. 22:16:30.154 | 23,48 € | 20 | |
24.03. 21:05:49.887 | 23,39 € | 40 | |
24.03. 21:02:58.664 | 23,39 € | 56 | |
24.03. 19:46:49.405 | 22,92 € | 150 | |
24.03. 19:04:08.509 | 22,96 € | 185 | |
24.03. 17:56:50.344 | 22,99 € | 39 | |
24.03. 17:37:54.049 | 22,68 € | 120 | |
24.03. 17:21:20.625 | 23,10 € | 120 | |
24.03. 16:08:19.971 | 23,00 € | 45 | |
24.03. 16:07:20.051 | 23,10 € | 110 | |
24.03. 15:53:48.851 | 23,65 € | 4 | |
24.03. 15:46:59.398 | 23,40 € | 22 | |
24.03. 15:24:40.891 | 23,80 € | 50 | |
24.03. 15:12:36.451 | 23,52 € | 155 | |
24.03. 14:58:41.365 | 24,10 € | 65 | |
24.03. 14:33:58.289 | 24,01 € | 25 | |
24.03. 14:33:38.757 | 24,02 € | 20 | |
24.03. 14:23:48.291 | 24,97 € | 100 | |
24.03. 14:23:39.471 | 24,97 € | 15 | |
24.03. 14:12:23.904 | 23,77 € | 80 | |
24.03. 14:02:21.519 | 24,16 € | 42 | |
24.03. 13:56:40.420 | 23,75 € | 17 | |
24.03. 13:54:35.412 | 23,75 € | 200 | |
24.03. 13:54:15.368 | 23,76 € | 6 | |
24.03. 13:44:01.204 | 23,55 € | 50 | |
24.03. 13:43:21.765 | 23,75 € | 100 | |
24.03. 13:38:49.884 | 23,33 € | 450 | |
24.03. 13:38:35.178 | 23,32 € | 22 | |
24.03. 13:38:18.942 | 23,31 € | 86 | |
24.03. 09:31:32.309 | 23,67 € | 100 | |
23.03. 22:03:00.822 | 22,24 € | 45 | |
20.03. 18:56:59.022 | 24,07 € | 4 | |
19.03. 21:49:07.922 | 23,78 € | 4 | |
19.03. 14:37:04.846 | 20,58 € | 55 | |
18.03. 20:58:01.163 | 20,79 € | 40 | |
18.03. 19:39:55.844 | 21,39 € | 1 | |
18.03. 19:29:24.969 | 21,20 € | 2 | |
18.03. 09:58:57.332 | 24,31 € | 40 | |
18.03. 09:54:14.800 | 24,34 € | 20 | |
18.03. 08:26:16.147 | 23,30 € | 500 | |
16.03. 20:27:55.660 | 25,28 € | 2 | |
13.03. 15:10:56.045 | 29,48 € | 45 | |
12.03. 08:16:30.706 | 30,13 € | 20 | |
11.03. 20:05:40.900 | 31,51 € | 20 | |
11.03. 15:37:33.229 | 31,69 € | 75 | |
11.03. 12:55:56.628 | 31,55 € | 400 | |
10.03. 17:11:01.372 | 31,94 € | 100 | |
10.03. 13:17:00.180 | 32,70 € | 13 | |
06.03. 16:46:15.308 | 33,71 € | 90 | |
06.03. 15:44:44.324 | 33,34 € | 90 | |
03.03. 17:32:29.538 | 35,35 € | 50 | |
02.03. 21:59:02.775 | 36,05 € | 300 | |
02.03. 18:19:48.647 | 35,10 € | 6 | |
02.03. 16:59:00.615 | 34,93 € | 300 | |
02.03. 10:16:32.555 | 35,58 € | 9 | |
02.03. 08:56:10.623 | 35,95 € | 20 | |
01.03. 18:22:11.358 | 34,36 € | 4 | |
28.02. 22:16:37.253 | 35,02 € | 2 | |
28.02. 15:16:45.161 | 34,40 € | 60 | |
27.02. 22:07:06.040 | 36,08 € | 26 | |
27.02. 15:46:55.289 | 36,98 € | 30 | |
26.02. 08:14:03.097 | 37,56 € | 88 | |
25.02. 18:17:13.694 | 38,86 € | 150 | |
24.02. 19:26:37.555 | 39,59 € | 50 | |
24.02. 15:36:02.739 | 39,70 € | 150 | |
24.02. 09:38:57.796 | 38,83 € | 6 | |
21.02. 16:55:52.916 | 40,09 € | 75 | |
21.02. 16:24:19.136 | 40,14 € | 388 | |
21.02. 11:31:33.474 | 40,12 € | 14 | |
20.02. 17:50:45.732 | 40,44 € | 13 | |
20.02. 17:47:37.083 | 40,36 € | 250 | |
20.02. 11:42:47.162 | 41,17 € | 63 | |
19.02. 10:40:07.303 | 40,29 € | 240 | |
18.02. 21:41:26.456 | 40,75 € | 100 | |
17.02. 15:12:40.000 | 39,61 € | 18 | |
13.02. 10:21:23.366 | 38,95 € | 80 | |
12.02. 20:04:32.638 | 39,55 € | 70 | |
12.02. 19:18:47.925 | 39,46 € | 32 | |
12.02. 17:50:30.084 | 39,47 € | 21 | |
12.02. 17:47:48.995 | 39,47 € | 14 | |
12.02. 17:07:24.083 | 39,35 € | 34 | |
12.02. 16:26:54.545 | 38,92 € | 400 | |
12.02. 16:19:59.327 | 38,76 € | 400 | |
11.02. 17:00:41.770 | 38,91 € | 28 | |
10.02. 18:24:53.566 | 38,57 € | 7 | |
10.02. 18:14:32.057 | 38,63 € | 64 | |
10.02. 18:14:08.880 | 38,63 € | 64 | |
10.02. 18:13:53.877 | 38,63 € | 64 | |
10.02. 18:13:38.057 | 38,64 € | 64 | |
10.02. 18:12:25.301 | 38,66 € | 14 | |
10.02. 18:11:45.264 | 38,66 € | 13 | |
10.02. 18:09:17.953 | 38,69 € | 37 | |
10.02. 16:20:57.283 | 38,78 € | 30 | |
10.02. 15:35:27.143 | 38,40 € | 250 | |
07.02. 18:48:34.339 | 38,90 € | 1 | |
07.02. 17:02:51.333 | 38,68 € | 150 | |
07.02. 16:40:25.735 | 39,12 € | 215 | |
07.02. 16:35:26.737 | 38,93 € | 39 | |
07.02. 16:32:16.496 | 38,96 € | 16 | |
07.02. 15:54:52.616 | 38,92 € | 15 | |
07.02. 09:22:02.784 | 41,62 € | 25 | |
06.02. 07:56:08.441 | 40,89 € | 25 | |
04.02. 21:21:59.267 | 40,70 € | 100 | |
03.02. 20:06:19.042 | 40,22 € | 7 | |
03.02. 16:03:20.066 | 40,23 € | 5 | |
03.02. 16:00:42.503 | 40,45 € | 7 | |
03.02. 11:56:39.890 | 40,92 € | 37 | |
31.01. 21:32:53.826 | 40,10 € | 100 | |
30.01. 17:05:16.940 | 40,15 € | 552 | |
30.01. 12:44:16.247 | 39,68 € | 6 | |
30.01. 11:10:54.143 | 40,71 € | 16 | |
29.01. 20:32:35.276 | 40,73 € | 41 | |
29.01. 17:12:08.327 | 40,43 € | 25 | |
29.01. 11:59:26.577 | 39,68 € | 18 | |
28.01. 21:38:18.025 | 40,18 € | 25 | |
28.01. 15:02:47.146 | 40,16 € | 100 | |
28.01. 12:11:04.381 | 40,27 € | 50 | |
27.01. 12:03:18.828 | 39,82 € | 132 | |
27.01. 11:59:01.978 | 39,29 € | 51 | |
27.01. 11:48:32.344 | 40,11 € | 100 | |
24.01. 19:47:57.514 | 40,25 € | 387 | |
24.01. 19:47:38.182 | 40,26 € | 387 | |
24.01. 16:34:29.821 | 40,59 € | 27 | |
24.01. 16:04:59.691 | 40,68 € | 35 | |
23.01. 20:21:11.841 | 40,37 € | 84 | |
23.01. 20:07:30.409 | 40,34 € | 50 | |
23.01. 17:43:20.305 | 40,09 € | 14 | |
23.01. 10:47:15.472 | 40,10 € | 13 | |
23.01. 08:14:31.635 | 39,88 € | 33 | |
22.01. 20:28:50.352 | 40,09 € | 1 | |
22.01. 17:07:26.233 | 40,26 € | 34 | |
22.01. 17:05:01.209 | 40,28 € | 34 | |
22.01. 10:24:24.198 | 40,00 € | 50 | |
21.01. 20:48:05.165 | 40,21 € | 150 | |
21.01. 16:17:19.105 | 40,05 € | 176 | |
21.01. 15:30:08.866 | 39,92 € | 50 | |
21.01. 10:05:14.526 | 40,46 € | 30 | |
20.01. 20:40:03.704 | 40,85 € | 75 | |
20.01. 20:08:32.179 | 40,86 € | 100 | |
20.01. 14:43:34.339 | 40,81 € | 13 | |
20.01. 12:55:16.161 | 40,81 € | 50 | |
17.01. 19:44:16.023 | 40,06 € | 30 | |
16.01. 21:42:01.945 | 40,01 € | 8 | |
16.01. 21:29:06.421 | 39,89 € | 3 | |
16.01. 21:28:45.635 | 39,89 € | 2 | |
16.01. 20:26:46.309 | 40,10 € | 7 | |
16.01. 15:48:12.346 | 39,96 € | 76 | |
16.01. 15:42:04.938 | 39,93 € | 7 | |
16.01. 13:41:56.122 | 39,30 € | 1 | |
16.01. 10:07:36.454 | 40,17 € | 25 | |
15.01. 21:53:31.853 | 39,65 € | 202 | |
15.01. 20:22:18.730 | 39,78 € | 7 | |
15.01. 19:44:06.028 | 39,67 € | 7 | |
15.01. 17:15:47.918 | 39,53 € | 5 | |
15.01. 16:50:14.153 | 39,60 € | 7 | |
15.01. 10:17:53.406 | 39,77 € | 25 | |
14.01. 21:11:12.490 | 39,04 € | 230 | |
14.01. 15:43:11.435 | 39,20 € | 52 | |
13.01. 21:16:57.056 | 39,27 € | 42 | |
13.01. 19:07:47.981 | 39,10 € | 174 | |
13.01. 18:23:33.134 | 39,27 € | 100 | |
13.01. 16:13:45.589 | 39,19 € | 25 | |
13.01. 15:47:44.900 | 39,21 € | 21 | |
13.01. 14:47:45.683 | 39,64 € | 50 | |
13.01. 13:42:23.307 | 39,65 € | 150 | |
13.01. 11:06:12.379 | 39,66 € | 36 | |
12.01. 17:02:28.172 | 39,27 € | 5 | |
10.01. 17:20:22.442 | 39,22 € | 150 | |
10.01. 17:06:23.214 | 39,21 € | 120 | |
10.01. 17:01:12.173 | 39,20 € | 400 | |
10.01. 16:23:53.860 | 39,19 € | 30 | |
10.01. 14:53:57.857 | 39,71 € | 15 | |
10.01. 14:25:34.778 | 39,71 € | 150 | |
10.01. 09:09:39.166 | 39,79 € | 250 | |
09.01. 19:55:42.476 | 39,01 € | 20 | |
09.01. 18:42:33.435 | 39,01 € | 7 | |
09.01. 18:37:04.565 | 39,02 € | 14 | |
09.01. 18:03:59.847 | 39,08 € | 200 | |
09.01. 17:53:22.179 | 39,15 € | 14 | |
09.01. 17:35:06.829 | 39,17 € | 61 | |
09.01. 17:10:33.306 | 39,17 € | 8 | |
09.01. 16:37:47.360 | 39,05 € | 50 | |
09.01. 16:37:27.773 | 39,06 € | 51 | |
09.01. 15:56:49.516 | 38,98 € | 130 | |
09.01. 15:39:07.899 | 39,10 € | 15 | |
09.01. 15:38:29.115 | 39,20 € | 306 | |
09.01. 15:34:46.918 | 38,91 € | 39 | |
09.01. 15:29:19.693 | 39,36 € | 100 | |
09.01. 15:14:57.213 | 40,50 € | 246 | |
09.01. 14:48:03.354 | 39,42 € | 150 | |
09.01. 14:47:56.877 | 39,42 € | 12 | |
09.01. 14:37:56.977 | 39,34 € | 105 | |
09.01. 14:37:07.814 | 39,34 € | 51 | |
09.01. 14:04:58.967 | 39,45 € | 400 | |
09.01. 13:53:45.168 | 39,07 € | 32 | |
09.01. 13:51:19.533 | 39,08 € | 120 | |
09.01. 13:48:43.809 | 39,10 € | 25 | |
09.01. 12:21:59.969 | 39,10 € | 80 | |
09.01. 09:35:32.105 | 39,38 € | 30 | |
09.01. 09:26:57.467 | 38,51 € | 21 | |
08.01. 17:56:59.555 | 38,56 € | 10 | |
08.01. 17:50:10.661 | 38,59 € | 250 | |
08.01. 17:30:13.411 | 38,49 € | 40 | |
08.01. 16:57:08.920 | 38,58 € | 7 | |
08.01. 16:16:28.158 | 38,44 € | 388 | |
08.01. 15:39:33.160 | 38,44 € | 15 | |
08.01. 11:08:21.080 | 38,72 € | 30 | |
08.01. 09:59:41.551 | 38,95 € | 18 | |
07.01. 21:01:58.195 | 38,39 € | 104 | |
07.01. 21:01:39.088 | 38,39 € | 23 | |
07.01. 21:00:50.886 | 38,39 € | 25 | |
07.01. 21:00:31.845 | 38,40 € | 25 | |
07.01. 20:54:50.615 | 38,44 € | 165 | |
07.01. 20:54:34.102 | 38,43 € | 165 | |
07.01. 20:53:18.929 | 38,43 € | 24 | |
07.01. 20:51:02.295 | 38,45 € | 387 | |
07.01. 20:51:02.229 | 38,45 € | 387 | |
07.01. 18:48:09.215 | 38,34 € | 10 | |
07.01. 17:38:35.840 | 38,33 € | 3 | |
07.01. 17:38:13.263 | 38,33 € | 1 | |
07.01. 17:38:00.877 | 38,33 € | 2 | |
07.01. 14:13:50.960 | 38,63 € | 25 | |
06.01. 21:26:06.866 | 38,08 € | 68 | |
06.01. 08:01:07.769 | 37,14 € | 200 | |
06.01. 07:32:17.697 | 38,18 € | 23 | |
03.01. 21:28:25.198 | 38,13 € | 100 | |
02.01. 18:46:19.865 | 37,99 € | 93 | |
02.01. 17:20:30.308 | 37,87 € | 1 | |
02.01. 17:12:46.814 | 37,79 € | 300 | |
02.01. 16:23:43.464 | 37,70 € | 30 | |
02.01. 16:18:16.697 | 37,79 € | 52 | |
02.01. 16:07:26.036 | 37,89 € | 2 | |
02.01. 15:49:44.602 | 37,96 € | 86 | |
02.01. 11:12:16.902 | 38,22 € | 200 | |
02.01. 09:57:45.720 | 38,44 € | 30 | |
02.01. 09:31:24.984 | 38,43 € | 45 | |
27.12. 22:13:34.849 | 38,04 € | 10 | |
27.12. 18:02:54.140 | 37,97 € | 30 | |
27.12. 16:11:54.304 | 38,05 € | 65 | |
27.12. 12:10:02.287 | 38,43 € | 174 | |
23.12. 21:56:11.678 | 38,28 € | 1 | |
23.12. 21:50:12.903 | 38,28 € | 5 | |
03.09. 12:35:48.681 | 36,90 € | 55 | |
23.08. 20:31:13.833 | 35,88 € | 2 | |
23.08. 17:17:14.417 | 36,11 € | 17 | |
16.08. 21:56:55.309 | 36,87 € | 13 | |
12.08. 15:36:19.332 | 36,865 € | 120 | |
08.08. 17:42:05.357 | 37,22 € | 967 | |
08.08. 15:57:46.583 | 37,30 € | 120 | |
08.08. 15:37:09.308 | 35,58 € | 484 | |
08.08. 15:35:49.956 | 35,965 € | 484 | |
08.08. 15:33:34.911 | 36,905 € | 484 | |
08.08. 15:32:42.565 | 36,91 € | 15 | |
08.08. 15:30:31.411 | 38,27 € | 15 | |
07.08. 22:56:57.158 | 37,33 € | 29 | |
07.08. 21:54:57.822 | 34,55 € | 484 | |
07.08. 21:33:33.037 | 34,505 € | 484 | |
07.08. 17:17:31.409 | 33,985 € | 484 | |
07.08. 17:17:16.749 | 33,985 € | 484 | |
07.08. 17:16:28.024 | 33,985 € | 58 | |
07.08. 17:09:46.045 | 34,035 € | 484 | |
05.08. 16:41:21.269 | 34,05 € | 70 | |
02.08. 16:12:16.314 | 35,145 € | 22 | |
30.07. 15:52:00.189 | 36,05 € | 1.972 | |
25.07. 19:51:11.839 | 36,075 € | 70 | |
12.07. 18:59:58.814 | 33,945 € | 1 | |
11.07. 20:41:05.289 | 33,95 € | 90 | |
09.07. 21:38:55.464 | 34,20 € | 23 | |
08.07. 20:14:05.053 | 34,30 € | 2 | |
04.07. 20:43:01.878 | 34,953 € | 5 | |
26.06. 15:50:10.961 | 33,165 € | 22 | |
21.06. 16:23:39.491 | 33,352 € | 7 | |
20.06. 21:56:21.820 | 33,804 € | 7 | |
19.06. 15:41:07.492 | 33,6418 € | 1.642 | |
14.06. 20:10:41.444 | 32,915 € | 55 | |
14.06. 16:43:13.771 | 33,139 € | 90 | |
14.06. 15:48:10.300 | 33,0422 € | 1.904 | |
14.06. 15:38:52.865 | 33,0387 € | 1.915 | |
04.06. 19:18:54.439 | 32,092 € | 100 | |
20.05. 15:29:37.787 | 32,174 € | 100 | |
07.05. 18:03:24.396 | 32,2759 € | 1.676 | |
03.05. 15:40:29.262 | 32,672 € | 52 | |
02.05. 21:21:43.987 | 32,21 € | 52 | |
24.04. 08:00:56.493 | 33,158 € | 1 | |
23.04. 14:15:46.842 | 32,453 € | 1 | |
18.04. 11:50:46.632 | 31,483 € | 125 | |
15.04. 18:52:15.280 | 31,523 € | 20 | |
08.04. 19:45:18.511 | 31,437 € | 132 | |
05.04. 16:21:47.810 | 31,549 € | 63 | |
02.04. 16:22:36.441 | 31,846 € | 63 | |
29.03. 13:54:15.205 | 30,868 € | 22 | |
15.03. 16:10:47.783 | 30,083 € | 100 | |
15.03. 14:53:06.364 | 30,185 € | 125 | |
14.03. 13:39:59.328 | 29,532 € | 110 | |
13.03. 16:14:27.377 | 30,079 € | 132 | |
08.03. 14:55:53.664 | 29,838 € | 22 | |
07.03. 21:11:39.670 | 29,609 € | 100 | |
13.02. 09:17:14.638 | 28,277 € | 93 | |
06.02. 14:39:11.059 | 27,839 € | 93 | |
05.02. 18:12:35.021 | 26,716 € | 45 | |
31.01. 16:00:42.162 | 25,932 € | 40 | |
10.12. 21:58:46.627 | 24,87 € | 100 | |
04.12. 14:11:33.465 | 26,132 € | 185 | |
30.11. 13:52:05.650 | 26,223 € | 41 | |
29.11. 14:41:33.011 | 26,655 € | 45 | |
26.10. 14:35:37.569 | 23,277 € | 50 | |
10.10. 21:07:05.003 | 24,927 € | 20 | |
10.10. 17:39:01.163 | 25,119 € | 20 | |
01.10. 16:17:39.500 | 26,355 € | 4 | |
27.09. 19:38:38.472 | 26,317 € | 37 | |
11.09. 14:03:42.894 | 25,698 € | 60 | |
05.09. 20:04:37.555 | 26,091 € | 72 | |
14.08. 16:51:27.351 | 26,306 € | 19 | |
31.07. 13:15:17.628 | 25,412 € | 100 | |
23.07. 19:56:39.304 | 26,225 € | 257 | |
18.07. 19:22:31.733 | 25,90 € | 195 | |
17.07. 20:19:39.829 | 25,788 € | 21 | |
10.07. 19:40:45.833 | 25,173 € | 41 | |
26.06. 08:59:55.229 | 25,04 € | 40 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:42:00.000 | 341 | 29,46 € | 29,54 € | 341 |
17:40:00.000 | 341 | 29,45 € | 29,54 € | 341 |
17:39:00.000 | 341 | 29,46 € | 29,55 € | 341 |
17:38:00.000 | 341 | 29,46 € | 29,54 € | 341 |
17:37:00.000 | 341 | 29,46 € | 29,55 € | 341 |
17:36:00.000 | 341 | 29,47 € | 29,55 € | 341 |
17:35:00.000 | 341 | 29,46 € | 29,55 € | 341 |
17:34:00.000 | 341 | 29,47 € | 29,56 € | 341 |
17:33:00.000 | 341 | 29,46 € | 29,55 € | 341 |
Stammdaten
WKN | A0MXL7 |
ISIN | BMG3922B1072 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |