SVB FINL GROUP DL-,001
ISIN: US78486Q1013 | WKN: A0ET46
Jetzt handeln
36,8375 €
-57,8725 -61,10 %
10.03. 14:35
Geld
36,4350 €
Stück: 79
Brief
37,2400 €
Stück: 79
Zeit | Kurs | Volumen | |
---|---|---|---|
10.03. 14:32:25.721 | 35,62 € | 10 | |
10.03. 14:31:43.615 | 35,765 € | 1 | |
10.03. 14:27:06.140 | 33,795 € | 10 | |
10.03. 14:26:51.470 | 33,91 € | 180 | |
10.03. 14:15:16.122 | 33,815 € | 35 | |
10.03. 14:12:25.105 | 34,755 € | 58 | |
10.03. 14:09:20.957 | 34,265 € | 20 | |
10.03. 14:08:51.804 | 34,87 € | 1 | |
10.03. 14:08:36.185 | 34,07 € | 25 | |
10.03. 14:05:47.368 | 33,66 € | 75 | |
10.03. 14:05:33.717 | 33,595 € | 100 | |
10.03. 14:04:56.959 | 34,295 € | 409 | |
10.03. 14:04:19.657 | 33,28 € | 25 | |
10.03. 14:04:06.031 | 33,625 € | 10 | |
10.03. 14:04:04.093 | 35,27 € | 25 | |
10.03. 14:04:02.349 | 35,27 € | 20 | |
10.03. 14:00:33.334 | 38,66 € | 25 | |
10.03. 14:00:33.281 | 38,66 € | 26 | |
10.03. 13:59:41.078 | 40,66 € | 1 | |
10.03. 13:59:33.554 | 39,985 € | 50 | |
10.03. 13:59:28.004 | 40,39 € | 60 | |
10.03. 13:59:25.198 | 39,55 € | 30 | |
10.03. 13:59:24.043 | 40,24 € | 100 | |
10.03. 13:58:38.756 | 40,745 € | 10 | |
10.03. 13:58:38.729 | 41,035 € | 15 | |
10.03. 13:52:06.972 | 49,185 € | 3 | |
10.03. 13:48:23.666 | 50,88 € | 20 | |
10.03. 13:48:16.770 | 51,12 € | 77 | |
10.03. 13:38:47.873 | 55,70 € | 2 | |
10.03. 13:36:00.871 | 54,35 € | 50 | |
10.03. 13:35:44.275 | 55,39 € | 60 | |
10.03. 13:28:21.849 | 56,15 € | 21 | |
10.03. 13:27:08.462 | 55,74 € | 18 | |
10.03. 13:17:48.889 | 59,53 € | 10 | |
10.03. 13:14:08.109 | 60,26 € | 18 | |
10.03. 13:13:14.937 | 59,25 € | 50 | |
10.03. 13:12:39.398 | 58,71 € | 2 | |
10.03. 13:01:27.287 | 56,61 € | 5 | |
10.03. 12:56:42.572 | 55,18 € | 100 | |
10.03. 12:54:46.906 | 55,94 € | 20 | |
10.03. 12:53:07.277 | 55,90 € | 16 | |
10.03. 12:45:00.671 | 56,15 € | 90 | |
10.03. 12:44:44.648 | 56,59 € | 7 | |
10.03. 12:39:43.371 | 57,39 € | 28 | |
10.03. 12:32:58.096 | 55,56 € | 20 | |
10.03. 12:31:50.366 | 56,32 € | 15 | |
10.03. 12:13:23.103 | 57,59 € | 110 | |
10.03. 12:09:30.225 | 58,94 € | 20 | |
10.03. 12:07:38.767 | 58,21 € | 10 | |
10.03. 11:58:22.398 | 58,48 € | 5 | |
10.03. 11:53:01.285 | 58,35 € | 35 | |
10.03. 11:52:22.436 | 57,21 € | 90 | |
10.03. 11:46:03.481 | 55,75 € | 37 | |
10.03. 11:45:25.379 | 55,15 € | 12 | |
10.03. 11:37:12.316 | 59,65 € | 12 | |
10.03. 11:33:54.327 | 61,18 € | 3 | |
10.03. 11:33:53.745 | 61,18 € | 20 | |
10.03. 11:28:51.291 | 58,83 € | 25 | |
10.03. 11:27:03.178 | 58,88 € | 20 | |
10.03. 11:25:57.554 | 62,32 € | 16 | |
10.03. 11:23:30.538 | 63,60 € | 20 | |
10.03. 11:23:30.533 | 63,60 € | 8 | |
10.03. 11:23:11.468 | 64,29 € | 23 | |
10.03. 11:17:46.208 | 65,13 € | 50 | |
10.03. 11:17:33.159 | 65,29 € | 44 | |
10.03. 11:15:39.518 | 62,28 € | 200 | |
10.03. 10:58:46.380 | 71,04 € | 30 | |
10.03. 10:49:06.635 | 71,14 € | 2 | |
10.03. 10:48:42.527 | 72,80 € | 60 | |
10.03. 10:44:14.454 | 73,65 € | 280 | |
10.03. 10:43:25.829 | 73,15 € | 82 | |
10.03. 10:42:52.319 | 74,00 € | 50 | |
10.03. 10:38:08.278 | 75,31 € | 20 | |
10.03. 10:18:40.425 | 77,05 € | 3 | |
10.03. 09:41:06.896 | 81,12 € | 5 | |
10.03. 09:22:32.392 | 80,75 € | 4 | |
10.03. 09:03:07.538 | 81,48 € | 11 | |
10.03. 08:43:46.134 | 79,49 € | 50 | |
10.03. 08:35:47.156 | 77,62 € | 10 | |
10.03. 08:14:37.371 | 79,50 € | 79 | |
10.03. 08:07:05.552 | 80,50 € | 20 | |
10.03. 08:01:23.632 | 79,50 € | 79 | |
10.03. 08:00:00.701 | 78,00 € | 21 | |
10.03. 07:58:59.486 | 79,50 € | 25 | |
10.03. 07:50:11.718 | 80,00 € | 30 | |
10.03. 07:43:52.619 | 80,00 € | 2 | |
10.03. 07:43:50.273 | 80,00 € | 5 | |
10.03. 07:40:08.566 | 78,52 € | 250 | |
10.03. 07:32:24.935 | 80,00 € | 20 | |
10.03. 07:30:11.569 | 80,00 € | 10 | |
10.03. 07:30:11.398 | 78,00 € | 10 | |
10.03. 07:30:11.237 | 78,00 € | 10 | |
09.03. 22:53:35.633 | 94,48 € | 50 | |
09.03. 22:46:47.458 | 94,74 € | 1 | |
09.03. 22:45:59.417 | 94,74 € | 3 | |
09.03. 22:44:25.135 | 95,68 € | 19 | |
09.03. 22:40:16.316 | 95,22 € | 50 | |
09.03. 22:40:03.544 | 95,08 € | 50 | |
09.03. 22:39:57.920 | 95,20 € | 31 | |
09.03. 22:36:24.256 | 94,25 € | 55 | |
09.03. 22:32:12.408 | 92,86 € | 13 | |
09.03. 22:04:21.145 | 98,59 € | 15 | |
09.03. 22:01:11.417 | 100,12 € | 20 | |
09.03. 22:00:10.220 | 99,56 € | 15 | |
09.03. 21:56:41.176 | 100,00 € | 311 | |
09.03. 21:56:23.261 | 99,50 € | 12 | |
09.03. 21:56:16.612 | 99,92 € | 10 | |
09.03. 21:33:54.958 | 100,18 € | 21 | |
09.03. 21:32:29.103 | 101,42 € | 15 | |
09.03. 21:28:39.442 | 99,77 € | 35 | |
09.03. 21:25:41.273 | 99,71 € | 10 | |
09.03. 21:25:41.216 | 99,48 € | 1 | |
09.03. 21:25:26.882 | 99,42 € | 15 | |
09.03. 21:24:49.563 | 98,86 € | 15 | |
09.03. 21:24:00.944 | 100,94 € | 15 | |
09.03. 21:07:08.020 | 96,85 € | 10 | |
09.03. 21:04:18.474 | 99,83 € | 10 | |
09.03. 20:57:41.245 | 99,81 € | 2 | |
09.03. 20:56:40.984 | 98,14 € | 35 | |
09.03. 20:55:14.832 | 96,65 € | 35 | |
09.03. 20:47:07.149 | 101,94 € | 90 | |
09.03. 20:44:32.562 | 106,22 € | 22 | |
09.03. 20:13:18.786 | 113,76 € | 3 | |
09.03. 20:13:00.755 | 113,38 € | 22 | |
09.03. 19:56:39.441 | 109,86 € | 15 | |
09.03. 19:56:27.279 | 113,40 € | 15 | |
09.03. 19:46:49.310 | 116,20 € | 250 | |
09.03. 19:46:10.620 | 116,32 € | 300 | |
09.03. 19:44:06.490 | 120,82 € | 35 | |
09.03. 19:43:10.308 | 124,34 € | 250 | |
09.03. 19:16:49.094 | 133,58 € | 10 | |
09.03. 19:05:42.932 | 136,84 € | 35 | |
09.03. 18:12:51.642 | 144,14 € | 50 | |
09.03. 18:02:34.664 | 145,92 € | 125 | |
09.03. 17:42:14.755 | 146,62 € | 7 | |
09.03. 17:29:42.596 | 149,24 € | 11 | |
09.03. 17:24:36.902 | 149,66 € | 2 | |
09.03. 16:59:10.231 | 153,72 € | 5 | |
09.03. 16:59:03.284 | 152,98 € | 50 | |
09.03. 16:29:40.829 | 156,84 € | 20 | |
09.03. 16:20:36.866 | 158,04 € | 10 | |
09.03. 15:53:07.119 | 167,28 € | 30 | |
09.03. 15:29:59.496 | 166,98 € | 6 | |
09.03. 14:38:50.714 | 183,50 € | 5 | |
09.03. 14:23:39.636 | 184,60 € | 200 | |
09.03. 09:02:58.926 | 178,98 € | 200 | |
09.03. 08:44:18.918 | 178,14 € | 30 | |
09.03. 07:47:22.637 | 170,94 € | 4 | |
07.03. 16:04:15.216 | 262,00 € | 2 | |
04.03. 11:02:49.434 | 264,70 € | 3 | |
01.03. 18:16:35.517 | 266,55 € | 2 | |
01.03. 16:11:55.792 | 263,55 € | 3 | |
27.02. 16:30:19.588 | 270,30 € | 2 | |
27.02. 13:21:48.202 | 271,90 € | 7 | |
24.02. 19:46:07.390 | 267,45 € | 19 | |
22.02. 16:49:34.414 | 267,85 € | 6 | |
22.02. 10:34:29.322 | 266,40 € | 5 | |
17.02. 16:04:48.687 | 273,15 € | 2 | |
14.02. 14:46:42.975 | 287,30 € | 4 | |
09.02. 18:14:34.891 | 298,95 € | 3 | |
09.02. 16:30:25.758 | 296,30 € | 4 | |
08.02. 21:04:00.376 | 298,50 € | 2 | |
07.02. 16:04:54.284 | 296,15 € | 2 | |
05.02. 18:19:51.097 | 292,50 € | 2 | |
02.02. 18:03:17.205 | 308,55 € | 7 | |
02.02. 10:21:07.856 | 282,35 € | 2 | |
31.01. 10:21:09.285 | 269,00 € | 5 | |
30.01. 09:44:22.995 | 274,55 € | 6 | |
29.01. 17:54:24.028 | 276,05 € | 2 | |
27.01. 20:48:33.844 | 279,65 € | 1 | |
27.01. 20:01:12.018 | 280,40 € | 7 | |
25.01. 19:32:08.808 | 264,45 € | 49 | |
25.01. 16:04:33.958 | 257,80 € | 2 | |
25.01. 11:51:04.820 | 262,25 € | 25 | |
24.01. 20:21:12.631 | 264,90 € | 25 | |
24.01. 18:47:21.153 | 268,60 € | 2 | |
24.01. 18:20:58.389 | 269,60 € | 8 | |
23.01. 21:00:38.731 | 277,35 € | 2 | |
23.01. 10:47:31.173 | 268,25 € | 14 | |
23.01. 08:42:18.456 | 269,25 € | 4 | |
22.01. 17:20:03.768 | 266,90 € | 7 | |
20.01. 21:04:51.206 | 265,70 € | 32 | |
20.01. 20:02:26.220 | 262,95 € | 32 | |
20.01. 16:13:18.336 | 259,70 € | 32 | |
20.01. 16:02:56.996 | 264,50 € | 8 | |
19.01. 19:27:45.253 | 231,10 € | 25 | |
18.01. 21:53:37.582 | 233,65 € | 2 | |
18.01. 20:04:09.197 | 239,75 € | 10 | |
18.01. 17:26:34.716 | 238,10 € | 4 | |
18.01. 16:25:28.952 | 244,40 € | 4 | |
18.01. 16:05:23.440 | 243,95 € | 30 | |
18.01. 11:33:42.131 | 239,70 € | 3 | |
18.01. 11:05:46.887 | 239,65 € | 8 | |
17.01. 17:10:32.928 | 235,65 € | 22 | |
17.01. 16:14:57.035 | 235,40 € | 22 | |
16.01. 21:06:06.756 | 235,60 € | 2 | |
11.01. 21:31:28.369 | 236,55 € | 6 | |
10.01. 17:11:21.569 | 229,75 € | 37 | |
10.01. 15:41:04.403 | 230,45 € | 37 | |
09.01. 19:28:57.897 | 236,85 € | 2 | |
09.01. 17:20:54.662 | 230,60 € | 37 | |
09.01. 15:36:19.505 | 231,35 € | 37 | |
09.01. 13:58:07.464 | 229,10 € | 7 | |
06.01. 16:52:27.103 | 227,35 € | 25 | |
06.01. 16:06:36.222 | 222,70 € | 2 | |
06.01. 15:38:14.833 | 224,40 € | 45 | |
06.01. 15:36:09.869 | 226,60 € | 45 | |
04.01. 18:37:00.361 | 225,95 € | 15 | |
02.01. 13:53:47.700 | 217,70 € | 50 | |
29.12. 19:53:53.665 | 218,20 € | 50 | |
29.12. 16:57:59.465 | 216,85 € | 7 | |
23.12. 15:23:28.384 | 202,95 € | 1 | |
13.12. 14:46:50.852 | 215,60 € | 11 | |
09.12. 08:05:09.311 | 210,20 € | 23 | |
08.12. 22:59:50.552 | 207,70 € | 23 | |
06.12. 18:39:57.468 | 190,96 € | 10 | |
05.12. 18:37:26.975 | 201,85 € | 3 | |
05.12. 16:08:17.053 | 206,45 € | 5 | |
05.12. 08:25:10.085 | 211,15 € | 50 | |
01.12. 11:36:53.524 | 219,15 € | 72 | |
21.11. 11:08:26.605 | 218,85 € | 40 | |
21.11. 10:47:21.877 | 216,20 € | 1 | |
15.11. 14:12:37.710 | 214,05 € | 2 | |
14.11. 21:35:07.453 | 214,45 € | 4 | |
10.11. 16:06:43.440 | 232,60 € | 3 | |
02.11. 21:11:57.968 | 217,05 € | 5 | |
01.11. 20:14:57.378 | 233,25 € | 3 | |
01.11. 09:30:29.580 | 233,60 € | 20 | |
31.10. 16:01:34.816 | 232,40 € | 2 | |
25.10. 08:14:49.180 | 236,55 € | 2 | |
24.10. 17:26:09.345 | 234,50 € | 9 | |
24.10. 09:46:50.796 | 229,60 € | 11 | |
24.10. 07:32:04.134 | 233,70 € | 3 | |
23.10. 17:09:56.165 | 233,20 € | 20 | |
22.10. 11:24:17.671 | 233,20 € | 3 | |
21.10. 16:07:16.760 | 258,90 € | 2 | |
21.10. 14:49:48.375 | 254,90 € | 6 | |
21.10. 13:13:25.535 | 255,25 € | 5 | |
21.10. 08:24:15.450 | 261,45 € | 4 | |
11.10. 16:13:05.900 | 339,85 € | 7 | |
10.10. 12:18:04.727 | 354,60 € | 5 | |
23.09. 14:55:04.541 | 345,70 € | 30 | |
16.09. 15:57:06.825 | 356,55 € | 5 | |
15.09. 15:38:02.414 | 382,50 € | 2 | |
12.09. 14:57:49.979 | 379,75 € | 2 | |
12.09. 14:57:29.600 | 383,10 € | 3 | |
12.09. 13:07:07.917 | 388,30 € | 15 | |
05.09. 10:12:44.378 | 395,20 € | 5 | |
22.08. 15:49:25.860 | 423,95 € | 10 | |
18.08. 14:28:28.862 | 451,20 € | 2 | |
12.08. 21:50:15.116 | 450,05 € | 60 | |
11.08. 08:54:35.963 | 437,60 € | 7 | |
10.08. 12:02:05.742 | 408,40 € | 3 | |
26.07. 21:07:05.995 | 360,05 € | 5 | |
25.07. 21:02:35.308 | 379,75 € | 4 | |
25.07. 16:33:49.552 | 380,70 € | 2 | |
22.07. 17:29:32.231 | 363,25 € | 1 | |
22.07. 17:05:27.719 | 364,95 € | 9 | |
22.07. 14:08:08.422 | 380,45 € | 10 | |
22.07. 11:39:55.615 | 391,45 € | 7 | |
22.07. 09:06:32.322 | 391,45 € | 1 | |
03.07. 17:32:05.961 | 387,85 € | 2 | |
30.06. 09:40:02.653 | 378,40 € | 10 | |
28.06. 17:43:08.365 | 389,00 € | 5 | |
28.06. 15:58:08.055 | 399,10 € | 24 | |
14.06. 22:48:29.385 | 384,25 € | 3 | |
13.06. 19:25:14.218 | 392,95 € | 5 | |
08.06. 08:45:39.579 | 462,90 € | 7 | |
06.06. 21:07:47.649 | 451,10 € | 2 | |
31.05. 08:31:52.585 | 472,30 € | 2 | |
30.05. 13:16:51.147 | 466,10 € | 10 | |
27.05. 09:10:40.366 | 442,30 € | 2 | |
26.05. 10:02:00.078 | 428,10 € | 1 | |
20.05. 22:16:15.431 | 407,70 € | 5 | |
19.05. 17:13:05.744 | 413,20 € | 35 | |
16.05. 22:00:13.039 | 417,20 € | 2 | |
10.05. 17:58:09.328 | 431,65 € | 5 | |
09.05. 14:25:25.486 | 460,80 € | 7 | |
09.05. 14:25:19.449 | 460,65 € | 8 | |
09.05. 08:49:32.728 | 462,65 € | 24 | |
05.05. 16:00:14.239 | 494,80 € | 2 | |
03.05. 07:33:32.135 | 470,20 € | 1 | |
26.04. 16:02:28.399 | 500,50 € | 2 | |
24.04. 17:33:33.189 | 509,00 € | 2 | |
22.04. 15:51:55.864 | 529,00 € | 3 | |
22.04. 12:31:56.482 | 513,00 € | 10 | |
22.04. 12:10:58.367 | 509,80 € | 25 | |
11.04. 21:55:18.133 | 472,80 € | 7 | |
08.04. 16:30:51.648 | 463,75 € | 2 | |
08.04. 13:38:30.396 | 459,10 € | 30 | |
07.04. 16:53:52.435 | 452,90 € | 3 | |
05.04. 16:45:27.988 | 495,15 € | 2 | |
04.04. 14:43:42.325 | 496,20 € | 4 | |
01.04. 15:52:51.243 | 505,00 € | 60 | |
30.03. 21:27:34.233 | 505,60 € | 2 | |
24.03. 14:51:48.962 | 523,40 € | 2 | |
22.03. 19:14:07.328 | 532,80 € | 6 | |
22.03. 16:42:09.158 | 536,00 € | 3 | |
17.03. 09:41:54.992 | 502,60 € | 5 | |
14.03. 20:59:49.193 | 469,10 € | 19 | |
09.03. 16:33:19.041 | 488,60 € | 2 | |
09.03. 10:11:27.002 | 474,70 € | 1 | |
08.03. 14:46:19.942 | 455,60 € | 30 | |
08.03. 11:11:06.920 | 456,00 € | 20 | |
07.03. 08:01:29.637 | 490,70 € | 2 | |
24.02. 09:27:30.082 | 506,20 € | 1 | |
24.02. 08:07:51.679 | 503,20 € | 3 | |
23.02. 22:01:11.831 | 513,80 € | 1 | |
23.02. 11:22:42.723 | 535,00 € | 6 | |
22.02. 15:48:12.854 | 544,60 € | 3 | |
21.02. 15:52:08.274 | 537,40 € | 3 | |
17.02. 17:07:04.804 | 555,20 € | 25 | |
17.02. 16:06:40.695 | 555,20 € | 8 | |
17.02. 10:01:38.713 | 576,60 € | 4 | |
16.02. 14:26:51.876 | 570,80 € | 10 | |
14.02. 09:29:23.422 | 546,60 € | 5 | |
11.02. 21:41:20.389 | 548,60 € | 10 | |
10.02. 15:30:12.065 | 553,40 € | 8 | |
10.02. 10:11:01.409 | 563,00 € | 24 | |
09.02. 15:50:34.715 | 565,80 € | 3 | |
04.02. 16:23:37.967 | 534,20 € | 5 | |
02.02. 15:44:35.929 | 533,40 € | 3 | |
02.02. 15:42:07.394 | 535,00 € | 3 | |
01.02. 11:07:46.557 | 521,80 € | 25 | |
31.01. 20:41:53.481 | 516,20 € | 4 | |
31.01. 17:17:34.758 | 513,80 € | 5 | |
31.01. 16:09:24.191 | 511,40 € | 1 | |
31.01. 16:02:42.304 | 507,40 € | 2 | |
31.01. 16:02:12.439 | 504,80 € | 8 | |
28.01. 16:55:34.459 | 490,50 € | 15 | |
28.01. 16:02:25.360 | 478,20 € | 2 | |
27.01. 16:27:54.327 | 507,20 € | 6 | |
27.01. 13:45:04.610 | 506,80 € | 6 | |
26.01. 21:36:37.180 | 497,40 € | 5 | |
26.01. 20:26:05.731 | 515,20 € | 3 | |
26.01. 15:49:29.619 | 510,20 € | 5 | |
26.01. 12:05:54.657 | 504,00 € | 1 | |
25.01. 20:26:16.245 | 500,80 € | 3 | |
25.01. 14:22:29.558 | 506,60 € | 15 | |
24.01. 18:20:07.445 | 472,30 € | 2 | |
24.01. 17:50:10.609 | 472,40 € | 4 | |
24.01. 16:26:46.217 | 480,50 € | 17 | |
24.01. 10:05:20.345 | 522,00 € | 3 | |
20.01. 09:38:23.439 | 582,20 € | 12 | |
14.01. 16:01:43.054 | 611,00 € | 2 | |
13.01. 21:57:05.940 | 619,60 € | 2 | |
12.01. 16:03:16.025 | 655,40 € | 2 | |
11.01. 12:22:06.558 | 622,60 € | 4 | |
10.01. 10:10:35.868 | 638,60 € | 30 | |
10.01. 09:12:16.451 | 640,00 € | 9 | |
08.01. 11:26:10.895 | 639,20 € | 4 | |
07.01. 15:34:43.907 | 649,80 € | 4 | |
07.01. 15:30:56.346 | 649,00 € | 12 | |
06.01. 21:03:32.183 | 648,40 € | 2 | |
03.01. 15:38:24.130 | 609,00 € | 47 | |
29.12. 21:56:58.210 | 604,00 € | 12 | |
23.12. 15:34:26.023 | 600,40 € | 5 | |
21.12. 08:20:58.217 | 572,60 € | 5 | |
17.12. 16:44:03.708 | 586,20 € | 2 | |
16.12. 21:33:33.692 | 603,40 € | 1 | |
16.12. 16:00:05.860 | 621,80 € | 1 | |
15.12. 21:31:54.054 | 621,20 € | 1 | |
14.12. 18:23:41.209 | 597,00 € | 1 | |
13.12. 22:32:42.905 | 604,60 € | 1 | |
07.12. 12:17:38.058 | 618,40 € | 26 | |
03.12. 14:01:09.522 | 626,40 € | 1 | |
03.12. 13:49:47.114 | 634,20 € | 1 | |
02.12. 18:05:27.691 | 627,80 € | 25 | |
02.12. 08:32:10.413 | 604,80 € | 2 | |
30.11. 09:29:02.298 | 627,80 € | 2 | |
26.11. 17:02:37.422 | 623,20 € | 2 | |
26.11. 14:44:14.068 | 648,00 € | 4 | |
26.11. 11:27:12.917 | 643,80 € | 24 | |
26.11. 08:00:04.279 | 658,40 € | 1 | |
23.11. 20:43:20.024 | 649,80 € | 3 | |
23.11. 17:30:46.157 | 653,80 € | 10 | |
22.11. 17:38:55.912 | 670,80 € | 4 | |
22.11. 11:30:01.681 | 654,80 € | 20 | |
18.11. 14:10:04.365 | 651,20 € | 2 | |
15.11. 09:42:15.059 | 654,20 € | 5 | |
11.11. 15:29:20.194 | 652,80 € | 7 | |
11.11. 12:38:12.474 | 652,00 € | 5 | |
08.11. 18:48:19.739 | 641,80 € | 2 | |
08.11. 11:09:20.926 | 667,80 € | 3 | |
08.11. 09:20:40.483 | 662,80 € | 9 | |
06.11. 12:53:09.797 | 647,80 € | 4 | |
06.11. 11:31:00.887 | 647,80 € | 8 | |
04.11. 19:25:39.983 | 645,20 € | 5 | |
04.11. 15:07:27.684 | 650,60 € | 2 | |
04.11. 14:38:27.718 | 638,40 € | 2 | |
03.11. 18:03:08.121 | 647,00 € | 7 | |
29.10. 22:08:26.982 | 621,80 € | 2 | |
28.10. 17:58:33.906 | 600,80 € | 1 | |
27.10. 15:41:10.137 | 621,00 € | 3 | |
22.10. 16:29:14.678 | 643,20 € | 1 | |
21.10. 22:50:50.309 | 608,80 € | 2 | |
20.10. 16:07:16.970 | 601,40 € | 2 | |
15.10. 15:51:00.974 | 590,80 € | 2 | |
15.10. 07:30:19.075 | 590,80 € | 2 | |
11.10. 20:34:32.744 | 579,60 € | 1 | |
11.10. 16:00:52.264 | 598,80 € | 1 | |
01.10. 16:05:06.736 | 567,00 € | 2 | |
01.10. 08:46:50.377 | 551,00 € | 2 | |
27.09. 14:43:42.577 | 552,20 € | 3 | |
25.09. 12:53:15.748 | 556,20 € | 3 | |
23.09. 20:09:50.583 | 546,40 € | 2 | |
21.09. 12:17:59.758 | 508,60 € | 5 | |
20.09. 16:17:00.864 | 499,30 € | 2 | |
20.09. 15:30:13.023 | 502,40 € | 20 | |
20.09. 13:46:25.404 | 509,40 € | 10 | |
17.09. 22:12:32.048 | 521,80 € | 4 | |
16.09. 20:38:21.398 | 522,20 € | 2 | |
16.09. 19:00:35.696 | 520,20 € | 1 | |
06.09. 21:59:23.021 | 479,20 € | 100 | |
23.08. 14:40:57.127 | 475,00 € | 2 | |
23.08. 14:39:43.458 | 475,00 € | 2 | |
23.08. 14:38:06.804 | 475,10 € | 2 | |
06.08. 15:30:28.521 | 484,60 € | 18 | |
02.08. 18:02:01.797 | 458,70 € | 2 | |
28.07. 15:44:30.379 | 474,00 € | 8 | |
22.07. 18:15:23.941 | 482,60 € | 7 | |
19.07. 15:41:58.471 | 457,20 € | 167 | |
19.07. 13:30:01.115 | 468,80 € | 12 | |
16.07. 16:37:10.550 | 479,00 € | 15 | |
07.07. 19:47:42.469 | 468,40 € | 4 | |
28.06. 19:58:28.020 | 463,50 € | 12 | |
28.06. 08:50:43.193 | 476,70 € | 4 | |
21.06. 21:46:45.115 | 463,00 € | 4 | |
18.06. 20:11:27.538 | 448,90 € | 1 | |
28.05. 16:29:27.388 | 473,10 € | 52 | |
19.05. 16:04:21.489 | 444,40 € | 2 | |
17.05. 15:54:29.160 | 468,00 € | 3 | |
07.05. 19:02:51.734 | 481,00 € | 8 | |
06.05. 19:33:39.345 | 475,10 € | 3 | |
28.04. 15:30:06.255 | 473,90 € | 1 | |
23.04. 18:01:28.680 | 479,90 € | 3 | |
19.04. 13:45:38.883 | 428,20 € | 2 | |
06.04. 08:52:05.712 | 417,20 € | 50 | |
01.04. 15:50:15.682 | 413,40 € | 6 | |
31.03. 14:52:35.802 | 418,00 € | 4 | |
30.03. 11:12:48.189 | 402,00 € | 1 | |
29.03. 20:07:19.234 | 398,00 € | 14 | |
29.03. 18:10:09.179 | 402,00 € | 1 | |
24.03. 20:01:38.681 | 412,00 € | 2 | |
23.03. 15:59:41.092 | 420,00 € | 1 | |
16.03. 21:02:34.227 | 438,00 € | 10 | |
15.03. 18:25:33.866 | 452,00 € | 20 | |
15.03. 17:02:31.462 | 458,00 € | 3 | |
15.03. 15:43:17.208 | 460,00 € | 7 | |
15.03. 15:32:48.063 | 462,00 € | 5 | |
15.03. 14:59:13.850 | 458,00 € | 15 | |
15.03. 14:55:51.857 | 458,00 € | 4 | |
15.03. 14:54:52.308 | 458,00 € | 4 | |
15.03. 14:46:05.837 | 458,00 € | 1 | |
15.03. 14:03:35.378 | 462,00 € | 7 | |
11.03. 16:14:04.968 | 452,00 € | 4 | |
09.03. 16:50:12.013 | 424,00 € | 7 | |
04.03. 11:32:06.641 | 426,00 € | 2 | |
02.03. 12:03:46.078 | 442,00 € | 21 | |
23.02. 15:43:31.717 | 422,00 € | 10 | |
23.02. 13:25:56.851 | 440,00 € | 10 | |
23.02. 10:08:19.394 | 440,00 € | 5 | |
08.02. 15:24:41.057 | 410,00 € | 12 | |
08.02. 07:47:49.436 | 416,00 € | 3 | |
06.02. 12:45:31.268 | 416,00 € | 2 | |
05.02. 14:18:05.586 | 410,00 € | 3 | |
02.02. 18:44:30.604 | 392,00 € | 167 | |
02.02. 18:14:09.028 | 394,00 € | 50 | |
27.01. 15:59:11.769 | 388,00 € | 5 | |
25.01. 08:53:50.406 | 402,00 € | 4 | |
22.01. 16:06:00.037 | 392,00 € | 1 | |
21.01. 20:07:15.138 | 376,00 € | 15 | |
18.01. 14:54:23.052 | 388,00 € | 28 | |
18.01. 14:53:01.482 | 390,00 € | 29 | |
18.01. 14:52:21.942 | 390,00 € | 30 | |
15.01. 22:01:05.150 | 382,00 € | 4 | |
15.01. 21:50:21.603 | 382,00 € | 1 | |
15.01. 20:01:47.123 | 380,00 € | 3 | |
15.01. 17:24:17.941 | 374,00 € | 5 | |
14.01. 22:35:38.463 | 384,00 € | 4 | |
14.01. 19:59:04.547 | 382,00 € | 1 | |
14.01. 19:58:52.681 | 382,00 € | 3 | |
14.01. 19:51:22.581 | 382,00 € | 10 | |
14.01. 19:13:03.536 | 378,00 € | 3 | |
13.01. 13:16:36.184 | 370,00 € | 5 | |
13.01. 08:31:39.818 | 376,00 € | 32 | |
12.01. 14:31:50.645 | 356,00 € | 10 | |
12.01. 09:05:39.528 | 356,00 € | 40 | |
12.01. 09:05:14.891 | 356,00 € | 40 | |
07.01. 17:54:00.203 | 354,00 € | 5 | |
28.12. 21:06:51.795 | 312,00 € | 28 | |
28.12. 09:08:05.393 | 314,00 € | 12 | |
21.12. 15:32:38.160 | 292,00 € | 110 | |
21.12. 09:56:11.605 | 290,00 € | 6 | |
10.12. 14:40:45.058 | 288,00 € | 116 | |
19.11. 15:36:15.923 | 290,00 € | 14 | |
09.11. 08:10:47.135 | 268,00 € | 2 | |
31.10. 10:40:19.070 | 250,00 € | 6 | |
26.10. 20:40:41.092 | 244,00 € | 5 | |
12.10. 11:24:11.406 | 234,00 € | 4 | |
31.07. 19:16:29.770 | 188,00 € | 3 | |
06.07. 13:51:40.562 | 187,00 € | 1 | |
06.07. 11:47:04.676 | 189,00 € | 1 | |
06.07. 10:46:46.080 | 189,00 € | 1 | |
16.06. 18:38:30.648 | 200,00 € | 1 | |
03.06. 09:07:00.757 | 186,00 € | 1 | |
13.05. 21:20:47.167 | 148,00 € | 5 | |
29.04. 22:26:44.245 | 184,00 € | 8 | |
24.04. 15:41:31.764 | 156,00 € | 20 | |
24.04. 07:58:05.485 | 150,00 € | 10 | |
24.04. 07:53:25.346 | 150,00 € | 30 | |
08.04. 14:47:05.033 | 147,00 € | 1 | |
07.04. 10:32:57.013 | 148,00 € | 47 | |
24.03. 22:04:35.293 | 146,00 € | 13 | |
13.03. 19:45:39.394 | 132,00 € | 16 | |
13.03. 11:27:03.516 | 130,00 € | 1 | |
11.03. 12:16:16.807 | 139,00 € | 51 | |
06.03. 11:19:29.087 | 160,00 € | 5 | |
06.01. 20:35:01.302 | 222,00 € | 1 | |
16.12. 16:29:34.646 | 226,00 € | 14 | |
08.10. 16:44:42.164 | 172,00 € | 3 | |
13.09. 11:22:42.252 | 195,48 € | 2 | |
23.08. 12:48:47.943 | 177,94 € | 1 | |
19.08. 16:25:26.223 | 176,50 € | 3 | |
12.08. 19:02:14.572 | 173,44 € | 5 | |
26.07. 15:35:23.523 | 205,30 € | 15 | |
25.07. 10:08:27.993 | 204,30 € | 5 | |
22.07. 16:09:14.971 | 194,04 € | 533 | |
12.07. 18:23:32.453 | 196,14 € | 533 | |
12.07. 12:42:50.683 | 194,40 € | 8 | |
11.07. 19:14:15.708 | 191,58 € | 2 | |
03.07. 20:47:05.049 | 192,659 € | 9 | |
17.05. 10:43:09.310 | 207,508 € | 10 | |
16.04. 17:03:16.249 | 213,068 € | 14 | |
21.03. 11:39:24.535 | 205,85 € | 1 | |
26.02. 12:45:05.707 | 215,908 € | 1 | |
30.01. 17:54:47.783 | 211,918 € | 7 | |
28.11. 15:34:32.903 | 211,666 € | 95 | |
07.11. 19:21:32.577 | 219,031 € | 1 | |
29.10. 20:18:04.732 | 196,201 € | 17 | |
29.10. 20:17:05.683 | 194,929 € | 6 | |
29.10. 11:36:14.300 | 203,805 € | 1 | |
17.10. 20:37:15.054 | 256,433 € | 10 | |
17.10. 08:53:46.015 | 257,64 € | 1 | |
15.10. 16:58:21.697 | 248,23 € | 16 | |
02.10. 16:38:44.859 | 263,234 € | 5 | |
01.10. 16:31:09.646 | 270,8714 € | 126 | |
01.10. 10:49:49.932 | 268,112 € | 1 | |
28.09. 21:24:17.806 | 267,964 € | 1 | |
28.09. 15:48:20.739 | 267,344 € | 1 | |
26.09. 16:30:48.082 | 272,425 € | 5 | |
24.09. 19:28:29.017 | 272,246 € | 1 | |
20.09. 21:44:42.707 | 278,33 € | 1 | |
19.09. 16:03:38.813 | 274,398 € | 1 | |
13.09. 07:48:34.848 | 270,92 € | 1 | |
03.09. 17:16:41.911 | 280,46 € | 76 | |
30.08. 18:48:02.367 | 275,918 € | 1 | |
30.08. 16:48:31.613 | 278,059 € | 1 | |
29.08. 16:33:14.588 | 276,697 € | 13 | |
28.08. 22:12:26.527 | 281,611 € | 6 | |
28.08. 17:52:00.181 | 278,834 € | 7 | |
13.08. 19:46:23.637 | 276,188 € | 4 | |
09.08. 18:43:19.687 | 274,393 € | 1 | |
08.08. 16:12:37.957 | 279,625 € | 1 | |
07.08. 19:39:58.864 | 281,177 € | 6 | |
07.08. 15:30:26.438 | 280,20 € | 1 | |
06.08. 21:55:54.748 | 281,667 € | 4 | |
06.08. 15:40:53.013 | 277,695 € | 1 | |
27.07. 19:06:19.866 | 270,496 € | 20 | |
27.07. 08:51:59.887 | 270,017 € | 20 | |
23.07. 09:20:10.864 | 264,84 € | 8 | |
27.06. 16:58:10.560 | 256,062 € | 10 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
10.03. 14:34:00 | 158 | 36,275 € | 36,895 € | 158 |
10.03. 14:33:00 | 79 | 36,075 € | 36,745 € | 79 |
10.03. 14:32:00 | 79 | 35,26 € | 35,92 € | 79 |
10.03. 14:31:00 | 237 | 34,725 € | 35,515 € | 237 |
10.03. 14:30:00 | 79 | 34,80 € | 35,41 € | 79 |
10.03. 14:29:00 | 79 | 33,825 € | 34,755 € | 79 |
10.03. 14:28:00 | 92 | 33,005 € | 33,58 € | 92 |
10.03. 14:27:00 | 90 | 33,07 € | 33,795 € | 90 |
10.03. 14:26:00 | 79 | 33,855 € | 34,475 € | 79 |
Stammdaten
WKN | A0ET46 |
ISIN | US78486Q1013 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 51,89 Mio. |
Marktkapitalisierung | 1,85 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 217,30 Tsd. |
Kennzahlen
Abstand Allzeithoch | 85,96 % |
Abstand 52W Hoch | 82,44 % |
Abstand 52W Tief | 3,19 % |
Vola 30 Tage | 16,69 % |
Vola 250 Tage | 48,37 % |
KGV | 16,80 (2020) |
KCV | 11,14 (2019) |
Gewinn je Aktie | 23,050 (2020) |
Cashflow/Aktie | 22,540 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 267,200 | -64,555 | |
1 Monat | 290,350 | -67,381 | |
6 Monate | 422,475 | -77,582 | |
Lfd. Jahr | 216,150 | -56,183 | |
1 Jahr | 491,850 | -80,744 | |
3 Jahre | 143,000 | -33,769 | |
5 Jahre | 213,200 | -55,577 |
Aktuelle Nachrichten
15.03.2023 15:27
14.03.2023 11:29
14.03.2023 10:25