Jetzt handeln
CARPENTER TECHNOLOGY DL 5
ISIN: US1442851036 | WKN: 858605
77,7500 €
+1,5000 +1,97 %
16:48:10
Status: tradeable
Geld
77,5000 €
Stück: 135
Brief
78,0000 €
Stück: 135
Zeit | Kurs | Volumen | |
---|---|---|---|
17.04. 16:04:44.471 | 73,00 € | 3 | |
15.04. 10:04:06.739 | 72,50 € | 20 | |
10.04. 20:57:12.338 | 71,50 € | 100 | |
10.04. 10:42:52.779 | 74,00 € | 14 | |
25.03. 16:04:59.757 | 63,50 € | 2 | |
06.03. 12:49:35.389 | 59,00 € | 20 | |
25.01. 14:04:16.971 | 60,50 € | 150 | |
14.01. 17:33:58.006 | 62,00 € | 8 | |
04.01. 17:54:34.142 | 62,50 € | 60 | |
19.12. 15:43:43.662 | 64,00 € | 40 | |
15.12. 21:44:37.965 | 60,50 € | 11 | |
15.12. 16:12:45.888 | 62,00 € | 10 | |
14.12. 21:03:51.545 | 62,00 € | 2 | |
12.12. 16:04:49.467 | 60,50 € | 31 | |
07.12. 15:36:58.291 | 63,50 € | 150 | |
27.11. 21:50:36.446 | 67,00 € | 13 | |
27.11. 19:38:38.138 | 66,00 € | 46 | |
22.11. 18:03:27.971 | 62,00 € | 15 | |
26.10. 16:17:44.969 | 61,50 € | 15 | |
20.10. 17:16:51.429 | 58,00 € | 40 | |
20.10. 13:53:01.753 | 58,50 € | 16 | |
09.10. 21:28:30.443 | 64,00 € | 110 | |
06.10. 17:38:04.370 | 63,50 € | 31 | |
27.09. 20:36:10.386 | 65,50 € | 55 | |
26.09. 16:08:33.099 | 65,50 € | 8 | |
21.09. 14:36:40.333 | 64,00 € | 300 | |
18.09. 16:21:15.906 | 63,50 € | 55 | |
14.09. 17:32:52.487 | 66,50 € | 100 | |
14.09. 16:03:46.503 | 66,00 € | 2 | |
13.09. 15:59:32.433 | 63,00 € | 16 | |
07.09. 16:16:16.594 | 57,00 € | 180 | |
05.09. 15:31:37.977 | 59,50 € | 180 | |
01.09. 16:48:44.362 | 59,00 € | 2 | |
28.08. 11:10:21.351 | 55,00 € | 180 | |
30.05. 14:06:04.316 | 42,80 € | 71 | |
10.05. 16:03:33.611 | 46,20 € | 2 | |
08.05. 16:02:58.768 | 47,00 € | 2 | |
02.05. 20:38:45.509 | 48,60 € | 110 | |
30.03. 16:08:09.470 | 40,00 € | 2 | |
29.01. 17:33:08.729 | 45,60 € | 2 | |
26.01. 16:34:46.864 | 39,40 € | 100 | |
26.01. 15:35:51.266 | 39,40 € | 100 | |
13.10. 14:06:27.540 | 35,20 € | 250 | |
26.09. 07:33:20.308 | 33,80 € | 20 | |
30.08. 18:50:44.052 | 35,00 € | 20 | |
12.08. 15:50:45.782 | 35,80 € | 145 | |
02.08. 09:38:04.628 | 31,80 € | 40 | |
02.08. 09:19:04.881 | 32,60 € | 35 | |
21.06. 15:41:50.652 | 28,40 € | 500 | |
21.06. 15:38:27.614 | 28,60 € | 500 | |
23.05. 09:43:09.841 | 31,40 € | 40 | |
16.05. 16:02:52.836 | 31,60 € | 2 | |
12.05. 21:03:43.240 | 31,20 € | 2 | |
06.05. 14:30:37.496 | 34,40 € | 145 | |
05.05. 21:30:10.471 | 33,60 € | 30 | |
29.04. 14:45:14.306 | 38,00 € | 17 | |
09.03. 15:45:46.232 | 33,00 € | 30 | |
07.03. 19:04:04.581 | 33,40 € | 431 | |
02.03. 12:09:32.386 | 32,60 € | 15 | |
28.02. 17:39:56.878 | 35,00 € | 15 | |
28.02. 09:56:54.867 | 34,60 € | 100 | |
25.02. 17:38:24.187 | 34,00 € | 15 | |
15.02. 18:22:31.270 | 34,20 € | 5 | |
14.02. 21:02:51.949 | 34,40 € | 431 | |
02.02. 17:13:28.699 | 27,00 € | 1.200 | |
02.02. 15:51:37.727 | 27,20 € | 400 | |
02.02. 15:48:08.830 | 27,40 € | 800 | |
13.01. 15:51:23.942 | 29,80 € | 520 | |
13.01. 13:01:02.378 | 28,40 € | 700 | |
13.01. 12:59:17.105 | 28,40 € | 690 | |
13.01. 12:48:35.763 | 28,60 € | 690 | |
06.12. 15:34:29.899 | 25,00 € | 500 | |
06.12. 15:32:45.445 | 25,00 € | 500 | |
17.11. 15:30:03.459 | 28,40 € | 60 | |
12.11. 18:04:45.694 | 29,80 € | 60 | |
09.08. 09:46:41.062 | 31,40 € | 20 | |
29.07. 14:08:45.162 | 32,40 € | 200 | |
29.07. 14:07:08.479 | 32,40 € | 200 | |
17.06. 07:30:24.120 | 34,60 € | 137 | |
02.06. 20:40:28.067 | 36,60 € | 50 | |
17.05. 18:02:07.378 | 36,00 € | 50 | |
17.05. 08:14:42.945 | 34,80 € | 142 | |
16.05. 17:52:29.152 | 34,40 € | 142 | |
16.05. 17:28:50.938 | 34,20 € | 80 | |
11.05. 07:34:22.058 | 33,60 € | 160 | |
10.05. 16:57:39.613 | 35,00 € | 20 | |
10.05. 15:49:55.551 | 34,60 € | 160 | |
15.03. 19:32:22.382 | 37,20 € | 300 | |
15.03. 19:32:20.240 | 37,20 € | 400 | |
15.03. 19:32:13.919 | 37,20 € | 400 | |
15.03. 19:31:37.975 | 37,20 € | 400 | |
15.03. 19:31:31.152 | 37,20 € | 400 | |
09.03. 16:35:17.353 | 36,40 € | 18 | |
12.02. 13:32:12.514 | 29,00 € | 6 | |
12.02. 08:51:55.714 | 29,00 € | 155 | |
12.02. 07:30:02.228 | 28,20 € | 155 | |
09.11. 15:43:34.187 | 18,70 € | 50 | |
02.11. 16:18:33.617 | 15,00 € | 242 | |
02.11. 09:01:55.672 | 15,00 € | 333 | |
07.10. 18:26:26.275 | 16,10 € | 40 | |
09.09. 15:38:46.472 | 17,10 € | 275 | |
03.09. 17:36:12.847 | 18,00 € | 300 | |
15.07. 19:05:38.992 | 21,00 € | 19 | |
09.07. 20:40:48.359 | 19,30 € | 19 | |
09.07. 20:40:35.900 | 19,00 € | 187 | |
16.06. 17:35:44.520 | 23,40 € | 19 | |
08.06. 17:01:14.899 | 25,60 € | 100 | |
08.06. 08:52:45.456 | 26,00 € | 200 | |
05.06. 11:45:52.946 | 24,20 € | 19 | |
05.06. 11:27:52.289 | 24,20 € | 19 | |
05.06. 11:27:36.845 | 24,20 € | 19 | |
27.05. 18:57:39.885 | 23,40 € | 19 | |
14.05. 11:22:51.028 | 17,00 € | 54 | |
04.05. 13:44:57.832 | 19,40 € | 50 | |
29.04. 16:19:00.653 | 21,40 € | 19 | |
28.04. 15:43:15.808 | 19,60 € | 52 | |
20.04. 17:17:20.566 | 18,00 € | 23 | |
20.04. 17:17:04.799 | 17,90 € | 174 | |
20.04. 11:37:51.157 | 16,90 € | 30 | |
17.04. 15:32:47.750 | 17,70 € | 250 | |
17.04. 09:44:01.188 | 17,00 € | 250 | |
15.04. 16:00:51.920 | 17,20 € | 50 | |
09.04. 22:40:42.473 | 21,00 € | 24 | |
09.04. 15:20:03.258 | 20,20 € | 19 | |
07.04. 17:26:10.270 | 19,90 € | 26 | |
26.03. 15:33:49.115 | 19,20 € | 37 | |
25.03. 17:00:46.519 | 18,40 € | 37 | |
23.03. 16:08:41.498 | 14,80 € | 19 | |
19.03. 15:09:46.835 | 15,80 € | 8 | |
19.03. 14:53:39.172 | 14,50 € | 8 | |
18.03. 15:38:55.782 | 16,70 € | 4 | |
18.03. 15:19:41.480 | 16,80 € | 4 | |
18.03. 11:27:57.481 | 18,80 € | 4 | |
17.03. 15:09:34.589 | 20,20 € | 4 | |
16.03. 11:43:50.485 | 23,00 € | 4 | |
13.03. 08:19:30.710 | 20,60 € | 4 | |
13.03. 08:19:20.130 | 20,40 € | 4 | |
10.03. 09:03:03.208 | 25,80 € | 4 | |
10.03. 09:02:54.109 | 25,40 € | 4 | |
28.02. 15:35:33.602 | 34,60 € | 4 | |
28.02. 15:35:25.881 | 34,20 € | 4 | |
13.02. 14:27:12.202 | 40,20 € | 40 | |
03.02. 07:30:17.792 | 35,40 € | 84 | |
23.01. 17:00:06.308 | 39,00 € | 3 | |
23.01. 16:59:55.146 | 38,80 € | 3 | |
06.01. 10:44:10.674 | 43,40 € | 22 | |
30.12. 13:35:49.490 | 44,80 € | 20 | |
23.12. 07:31:19.264 | 44,20 € | 19 | |
16.12. 20:41:32.930 | 43,40 € | 3 | |
16.12. 20:41:15.690 | 42,60 € | 116 | |
12.12. 16:29:45.072 | 49,20 € | 113 | |
06.12. 15:37:04.778 | 48,40 € | 300 | |
02.12. 12:27:15.159 | 48,00 € | 100 | |
25.11. 16:36:49.118 | 48,20 € | 30 | |
14.10. 18:15:06.000 | 46,00 € | 250 | |
14.10. 11:57:27.426 | 46,00 € | 60 | |
09.10. 17:48:03.566 | 44,40 € | 3 | |
09.10. 17:47:49.230 | 44,20 € | 154 | |
26.09. 08:19:57.659 | 47,87 € | 21 | |
12.09. 18:07:58.623 | 49,445 € | 148 | |
12.09. 18:07:28.208 | 49,23 € | 169 | |
05.09. 18:36:03.610 | 44,65 € | 112 | |
12.08. 17:33:59.264 | 41,605 € | 30 | |
31.07. 11:12:22.891 | 42,16 € | 16 | |
26.07. 13:08:49.362 | 41,945 € | 30 | |
30.04. 17:17:49.344 | 44,291 € | 3 | |
18.03. 15:52:59.603 | 41,03 € | 3 | |
14.03. 12:52:16.261 | 40,39 € | 42 | |
22.02. 17:33:05.575 | 41,589 € | 57 | |
14.02. 08:03:43.469 | 40,46 € | 27 | |
31.01. 08:04:06.264 | 39,08 € | 20 | |
29.01. 17:41:37.040 | 38,044 € | 22 | |
04.01. 16:18:46.391 | 33,203 € | 50 | |
03.01. 16:11:28.333 | 31,18 € | 20 | |
27.12. 07:30:13.935 | 31,17 € | 20 | |
11.12. 18:20:49.408 | 35,081 € | 80 | |
11.12. 13:40:32.788 | 35,645 € | 80 | |
29.11. 16:36:32.753 | 37,457 € | 22 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:45:00.000 | 135 | 77,50 € | 78,00 € | 135 |
16:42:00.000 | 135 | 77,50 € | 78,00 € | 135 |
16:39:00.000 | 135 | 77,50 € | 78,00 € | 135 |
16:36:00.000 | 135 | 77,50 € | 78,00 € | 135 |
16:35:00.000 | 135 | 77,00 € | 78,00 € | 135 |
16:33:00.000 | 135 | 77,00 € | 77,50 € | 135 |
16:30:00.000 | 135 | 77,00 € | 77,50 € | 135 |
16:27:00.000 | 135 | 77,00 € | 77,50 € | 135 |
16:24:00.000 | 135 | 77,00 € | 77,50 € | 135 |
Stammdaten
WKN | 858605 |
ISIN | US1442851036 |
Branche | Eisen/Stahlindustrie |
Herkunft | USA |
Aktienanzahl | 48,04 Mio. |
Marktkapitalisierung | 3,51 Mrd. |
Dividende je Aktie | 0,800 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | -8,40 (2021) |
KCV | 5,01 (2020) |
Gewinn je Aktie | -4,760 (2021) |
Cashflow/Aktie | 4,840 (2020) |
Dividende je Aktie | 0,800 USD (2021) |
Dividendenausschüttung in Mio. | 39,100 USD (2021) |