Jetzt handeln
VP BANK AG A SF 10
ISIN: LI0315487269 | WKN: A2AJDV
82,5000 €
-0,2500 -0,30 %
09.12. 23:00
Status: closed
Geld
81,0000 €
Stück: 62
Brief
84,0000 €
Stück: 62
Zeit | Kurs | Volumen | |
---|---|---|---|
11.11. 11:50:51.940 | 75,50 € | 36 | |
06.11. 09:51:36.992 | 75,50 € | 22 | |
30.10. 13:09:20.729 | 79,00 € | 7 | |
24.10. 09:38:46.072 | 78,50 € | 75 | |
18.10. 14:43:03.828 | 73,50 € | 25 | |
18.10. 10:35:00.955 | 74,50 € | 22 | |
17.10. 16:39:43.552 | 75,50 € | 75 | |
17.10. 15:41:35.593 | 76,00 € | 36 | |
17.10. 13:03:47.197 | 77,00 € | 3 | |
10.10. 12:59:31.655 | 75,50 € | 15 | |
07.10. 07:31:33.945 | 75,00 € | 3 | |
04.10. 15:20:58.472 | 76,00 € | 13 | |
01.10. 16:06:36.661 | 76,00 € | 75 | |
27.09. 10:46:24.974 | 78,00 € | 15 | |
26.09. 10:19:15.350 | 76,50 € | 20 | |
25.09. 11:35:19.747 | 75,50 € | 75 | |
18.09. 19:31:21.923 | 79,50 € | 11 | |
05.09. 16:29:57.040 | 81,00 € | 65 | |
09.08. 20:05:38.563 | 75,50 € | 8 | |
05.08. 16:05:11.492 | 74,50 € | 3 | |
12.07. 09:18:01.255 | 74,50 € | 13 | |
10.07. 11:49:24.690 | 75,50 € | 264 | |
05.07. 10:55:40.201 | 76,50 € | 365 | |
04.07. 14:47:33.745 | 77,00 € | 1 | |
01.07. 16:44:19.493 | 77,50 € | 20 | |
29.06. 10:18:26.704 | 77,50 € | 100 | |
28.06. 16:02:54.835 | 77,50 € | 12 | |
28.06. 15:48:11.732 | 77,50 € | 20 | |
27.06. 19:11:59.847 | 78,50 € | 30 | |
25.06. 15:12:41.068 | 81,50 € | 25 | |
06.06. 10:24:07.860 | 85,50 € | 25 | |
30.05. 15:48:31.636 | 83,50 € | 12 | |
28.05. 15:47:20.981 | 83,00 € | 50 | |
27.05. 15:40:43.885 | 84,00 € | 20 | |
27.05. 15:40:29.440 | 83,50 € | 40 | |
24.05. 13:09:21.791 | 84,00 € | 20 | |
24.05. 10:24:04.172 | 84,50 € | 60 | |
24.05. 10:16:48.921 | 84,00 € | 18 | |
24.05. 10:02:12.639 | 86,50 € | 40 | |
18.05. 11:58:31.314 | 87,50 € | 20 | |
17.05. 09:34:07.192 | 89,50 € | 75 | |
17.05. 09:18:00.415 | 90,00 € | 65 | |
17.05. 08:52:02.639 | 92,00 € | 75 | |
16.05. 15:14:59.033 | 92,00 € | 11 | |
16.05. 13:34:42.336 | 92,50 € | 60 | |
06.05. 09:32:27.562 | 91,00 € | 60 | |
02.05. 15:29:29.716 | 92,00 € | 30 | |
02.05. 12:20:42.322 | 93,00 € | 10 | |
02.05. 07:49:53.865 | 92,00 € | 2 | |
30.04. 13:28:27.033 | 93,00 € | 22 | |
29.04. 18:05:02.813 | 98,00 € | 2 | |
24.04. 17:13:21.014 | 99,50 € | 21 | |
09.04. 13:58:26.744 | 98,50 € | 20 | |
08.04. 10:30:25.270 | 98,50 € | 10 | |
13.03. 19:20:37.543 | 97,00 € | 7 | |
12.03. 12:25:30.612 | 99,00 € | 15 | |
08.03. 11:31:42.326 | 100,00 € | 100 | |
05.02. 13:59:10.354 | 101,00 € | 20 | |
17.01. 11:29:29.903 | 98,00 € | 23 | |
28.11. 10:16:06.692 | 87,50 € | 100 | |
17.11. 19:39:05.418 | 86,50 € | 7 | |
09.11. 13:46:54.494 | 84,00 € | 11 | |
08.11. 19:04:49.627 | 83,50 € | 20 | |
07.11. 14:27:39.659 | 84,50 € | 20 | |
30.10. 08:38:17.985 | 87,50 € | 20 | |
13.10. 10:07:11.352 | 90,00 € | 100 | |
06.10. 11:21:11.630 | 90,50 € | 1 | |
11.08. 09:41:40.802 | 93,50 € | 30 | |
10.08. 12:22:27.412 | 93,50 € | 200 | |
06.08. 17:37:36.773 | 92,00 € | 6 | |
31.07. 16:03:02.056 | 93,00 € | 20 | |
11.07. 10:10:48.756 | 85,50 € | 23 | |
14.06. 13:24:36.476 | 90,00 € | 100 | |
14.06. 09:31:37.756 | 90,00 € | 200 | |
13.06. 10:32:28.125 | 90,00 € | 20 | |
25.05. 12:33:12.061 | 93,50 € | 10 | |
22.05. 20:49:13.341 | 97,00 € | 200 | |
18.04. 11:10:39.360 | 103,00 € | 10 | |
05.04. 13:01:29.316 | 99,50 € | 250 | |
07.03. 11:52:23.115 | 99,50 € | 20 | |
17.02. 09:59:36.771 | 101,00 € | 50 | |
16.02. 12:15:14.506 | 101,00 € | 22 | |
09.02. 09:51:19.041 | 101,00 € | 12 | |
08.02. 10:05:20.620 | 103,00 € | 20 | |
06.02. 16:34:27.913 | 100,00 € | 5 | |
06.02. 09:44:15.069 | 100,00 € | 20 | |
03.02. 20:08:35.662 | 100,00 € | 5 | |
23.01. 17:41:28.916 | 101,00 € | 5 | |
16.01. 14:07:02.809 | 99,00 € | 110 | |
16.01. 11:36:53.281 | 99,00 € | 50 | |
11.01. 16:15:45.023 | 97,50 € | 7 | |
11.01. 15:14:58.963 | 98,00 € | 15 | |
10.01. 10:52:35.546 | 95,50 € | 75 | |
09.01. 13:17:30.353 | 94,50 € | 20 | |
03.01. 15:42:20.802 | 88,50 € | 10 | |
23.11. 09:14:25.802 | 91,50 € | 11 | |
22.09. 12:25:23.549 | 91,50 € | 150 | |
15.09. 14:04:33.183 | 91,00 € | 8 | |
18.08. 11:00:03.068 | 91,00 € | 10 | |
10.06. 08:50:06.385 | 84,50 € | 100 | |
27.05. 08:54:20.217 | 90,00 € | 22 | |
18.05. 18:01:19.942 | 89,50 € | 30 | |
16.05. 15:26:38.332 | 88,50 € | 10 | |
06.05. 10:35:06.904 | 89,50 € | 100 | |
25.04. 20:49:30.576 | 93,50 € | 10 | |
25.04. 14:26:54.046 | 95,00 € | 35 | |
13.04. 12:46:02.258 | 92,50 € | 7 | |
11.04. 07:32:09.275 | 91,00 € | 10 | |
09.04. 11:45:49.475 | 91,50 € | 100 | |
11.03. 15:11:28.658 | 91,50 € | 80 | |
09.03. 10:59:46.611 | 90,00 € | 100 | |
09.03. 10:57:25.461 | 88,50 € | 2 | |
08.03. 14:06:19.585 | 89,50 € | 7 | |
07.03. 10:51:57.881 | 90,00 € | 8 | |
18.02. 20:40:18.513 | 99,00 € | 5 | |
15.02. 09:47:55.569 | 99,50 € | 5 | |
07.02. 09:14:38.095 | 95,50 € | 15 | |
27.01. 14:06:32.738 | 96,00 € | 215 | |
25.01. 16:56:14.297 | 95,00 € | 17 | |
17.01. 12:49:48.081 | 98,50 € | 1 | |
10.01. 19:43:51.189 | 97,50 € | 15 | |
04.01. 14:34:15.415 | 97,00 € | 12 | |
22.12. 11:27:00.219 | 90,50 € | 6 | |
22.12. 10:41:17.572 | 91,00 € | 83 | |
20.12. 11:22:57.467 | 89,50 € | 9 | |
17.12. 19:01:56.551 | 92,50 € | 50 | |
16.12. 17:15:50.035 | 91,00 € | 50 | |
09.12. 16:10:51.194 | 92,50 € | 100 | |
24.11. 16:58:00.774 | 96,50 € | 100 | |
17.11. 19:03:49.399 | 100,00 € | 11 | |
16.11. 20:00:00.564 | 99,50 € | 15 | |
11.11. 11:10:30.507 | 100,00 € | 110 | |
28.10. 09:27:08.890 | 98,50 € | 10 | |
21.10. 17:10:06.955 | 95,00 € | 62 | |
21.10. 16:34:49.791 | 95,00 € | 107 | |
21.10. 14:49:59.692 | 95,00 € | 107 | |
06.10. 17:59:43.536 | 91,50 € | 50 | |
06.10. 17:53:59.484 | 91,50 € | 50 | |
28.09. 19:51:30.397 | 89,50 € | 56 | |
27.09. 14:51:02.796 | 89,50 € | 6 | |
20.09. 16:07:32.872 | 90,50 € | 50 | |
14.09. 09:53:23.880 | 93,00 € | 50 | |
09.09. 15:50:19.672 | 94,00 € | 49 | |
06.09. 16:37:32.954 | 96,00 € | 50 | |
27.08. 13:46:51.989 | 96,00 € | 25 | |
27.08. 13:38:14.883 | 96,00 € | 6 | |
25.08. 09:47:58.310 | 96,50 € | 50 | |
20.08. 19:21:03.430 | 99,50 € | 51 | |
20.08. 11:11:14.321 | 98,00 € | 20 | |
06.08. 13:08:54.230 | 101,00 € | 20 | |
02.07. 12:51:41.364 | 102,00 € | 25 | |
02.07. 11:57:00.390 | 102,00 € | 25 | |
22.06. 09:14:26.024 | 102,00 € | 35 | |
17.06. 18:31:23.393 | 104,00 € | 10 | |
11.06. 14:19:25.346 | 104,00 € | 25 | |
26.05. 12:35:38.126 | 102,00 € | 6 | |
17.05. 16:23:15.512 | 103,00 € | 8 | |
10.05. 07:31:21.449 | 107,00 € | 2 | |
19.04. 15:03:16.142 | 109,00 € | 25 | |
13.04. 10:58:49.474 | 108,00 € | 67 | |
26.02. 09:34:54.540 | 102,00 € | 25 | |
03.02. 12:40:00.084 | 105,00 € | 15 | |
29.01. 13:17:04.837 | 103,00 € | 10 | |
28.01. 09:54:24.048 | 104,00 € | 10 | |
11.01. 10:46:46.548 | 105,50 € | 15 | |
15.12. 11:59:49.966 | 99,80 € | 10 | |
14.12. 17:14:36.760 | 100,00 € | 10 | |
11.12. 11:14:00.431 | 101,00 € | 10 | |
30.11. 15:17:16.592 | 102,50 € | 20 | |
26.11. 14:58:24.636 | 105,50 € | 20 | |
16.11. 09:46:41.859 | 99,40 € | 55 | |
10.11. 21:40:07.625 | 96,60 € | 2 | |
10.11. 10:02:36.378 | 97,20 € | 55 | |
23.10. 10:40:05.113 | 98,40 € | 55 | |
21.10. 16:10:19.434 | 98,00 € | 25 | |
19.10. 11:06:46.122 | 101,50 € | 1 | |
07.10. 13:21:43.196 | 103,50 € | 2 | |
31.08. 12:32:28.699 | 108,00 € | 30 | |
18.08. 19:41:02.430 | 109,00 € | 24 | |
14.08. 10:29:08.281 | 106,00 € | 1 | |
13.08. 13:45:13.743 | 107,00 € | 5 | |
28.07. 10:57:29.562 | 109,50 € | 1 | |
13.07. 14:07:18.076 | 110,50 € | 108 | |
10.07. 16:32:01.139 | 114,50 € | 1 | |
10.07. 08:54:19.845 | 114,50 € | 10 | |
06.07. 16:12:46.423 | 115,00 € | 1 | |
23.06. 12:09:45.928 | 117,00 € | 1 | |
10.06. 11:27:18.768 | 121,00 € | 5 | |
03.06. 10:27:45.691 | 125,00 € | 10 | |
22.05. 16:02:57.465 | 119,00 € | 1 | |
13.05. 12:12:54.629 | 115,00 € | 5 | |
29.04. 15:31:53.814 | 122,50 € | 10 | |
08.04. 11:57:00.358 | 117,50 € | 10 | |
01.04. 11:29:58.649 | 117,50 € | 1 | |
20.03. 16:41:37.154 | 106,60 € | 3 | |
24.01. 11:53:26.146 | 153,00 € | 20 | |
24.01. 08:49:27.794 | 156,40 € | 20 | |
23.01. 16:37:44.243 | 153,60 € | 4 | |
16.01. 10:51:35.979 | 152,40 € | 45 | |
17.04. 10:11:24.023 | 128,02 € | 8 | |
12.04. 16:18:42.232 | 126,70 € | 12 | |
12.04. 12:14:41.249 | 126,393 € | 8 | |
12.04. 11:33:51.825 | 125,97 € | 9 | |
12.04. 09:04:41.787 | 125,12 € | 12 | |
21.02. 09:35:35.311 | 123,367 € | 1 | |
15.11. 16:18:43.419 | 134,559 € | 70 | |
08.11. 17:07:43.841 | 138,795 € | 7 | |
05.10. 11:21:12.545 | 136,18 € | 15 | |
27.09. 08:45:44.800 | 129,35 € | 3 | |
18.09. 08:52:30.838 | 126,92 € | 3 | |
17.09. 11:03:37.619 | 130,512 € | 3 | |
05.09. 10:59:49.617 | 138,212 € | 27 | |
22.08. 14:45:20.853 | 148,678 € | 4 | |
21.08. 17:14:20.080 | 156,083 € | 40 | |
09.07. 17:30:22.489 | 166,07 € | 27 | |
26.06. 08:22:57.364 | 166,60 € | 3 | |
26.06. 07:35:06.332 | 180,00 € | 50 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
09.12. 22:57:00 | 62 | 81,00 € | 84,00 € | 62 |
09.12. 22:54:00 | 62 | 81,00 € | 84,00 € | 62 |
09.12. 22:51:00 | 62 | 81,00 € | 84,00 € | 62 |
09.12. 22:48:00 | 62 | 81,00 € | 84,00 € | 62 |
09.12. 22:45:00 | 62 | 81,00 € | 84,00 € | 62 |
09.12. 22:42:00 | 62 | 81,00 € | 84,00 € | 62 |
09.12. 22:39:00 | 62 | 81,00 € | 84,00 € | 62 |
09.12. 22:36:00 | 62 | 81,00 € | 84,00 € | 62 |
09.12. 22:33:00 | 62 | 81,00 € | 84,00 € | 62 |
Stammdaten
WKN | A2AJDV |
ISIN | LI0315487269 |
Branche | Banken |
Herkunft | Liechtenstein |
Aktienanzahl | 12,02 Mio. |
Marktkapitalisierung | 907,43 Mio. |
Dividende je Aktie | 4,000 CHF (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 54,03 % |
Abstand 52W Hoch | 19,27 % |
Abstand 52W Tief | 14,93 % |
Vola 30 Tage | 7,27 % |
Vola 250 Tage | 21,06 % |
KGV | 16,20 (2020) |
KCV | -5,51 (2020) |
Gewinn je Aktie | 6,900 (2020) |
Cashflow/Aktie | -20,340 (2020) |
Dividende je Aktie | 4,000 CHF (2020) |
Dividendenausschüttung in Mio. | - CHF |
Performance
1 Woche | 81,250 | +1,846 | |
1 Monat | 76,750 | +7,818 | |
6 Monate | 85,750 | -3,499 | |
Lfd. Jahr | 94,500 | -12,434 | |
1 Jahr | 89,750 | -7,799 | |
3 Jahre | 91,750 | -9,809 | |
5 Jahre | 139,900 | -40,851 |
Aktuelle Nachrichten
15.02.2022 11:35