Jetzt handeln
ESSEX PROP. TR. DL-,0001
ISIN: US2971781057 | WKN: 891315
225,0000 €
+2,0000 +0,90 %
16:57:04
Status: tradeable
Geld
224,0000 €
Stück: 45
Brief
226,0000 €
Stück: 45
Zeit | Kurs | Volumen | |
---|---|---|---|
18.03. 18:08:39.506 | 220,00 € | 15 | |
13.02. 12:55:23.268 | 212,00 € | 5 | |
16.01. 09:50:56.654 | 226,00 € | 10 | |
22.12. 20:58:53.028 | 222,00 € | 2 | |
04.12. 16:02:42.134 | 204,00 € | 2 | |
29.11. 11:46:04.164 | 195,00 € | 23 | |
20.10. 19:24:16.652 | 202,00 € | 10 | |
17.10. 19:33:36.163 | 208,00 € | 10 | |
09.10. 18:59:55.359 | 208,00 € | 5 | |
03.10. 18:10:05.679 | 199,00 € | 5 | |
27.09. 09:03:56.862 | 202,00 € | 20 | |
20.09. 16:15:13.509 | 208,00 € | 12 | |
18.09. 16:02:32.448 | 212,00 € | 2 | |
12.09. 09:32:27.147 | 208,00 € | 4 | |
28.07. 17:42:08.288 | 212,00 € | 15 | |
28.07. 10:59:49.422 | 212,00 € | 35 | |
27.07. 21:42:49.611 | 214,00 € | 5 | |
14.07. 16:02:40.685 | 218,00 € | 2 | |
03.07. 16:34:56.373 | 218,00 € | 8 | |
15.06. 10:46:25.744 | 216,00 € | 9 | |
26.05. 21:59:57.287 | 196,00 € | 50 | |
16.05. 18:48:43.355 | 195,00 € | 20 | |
18.04. 15:33:41.031 | 194,00 € | 15 | |
12.04. 16:55:54.856 | 196,00 € | 3 | |
06.04. 18:23:06.701 | 191,00 € | 10 | |
04.04. 09:55:44.945 | 190,00 € | 2 | |
29.03. 15:53:02.401 | 187,00 € | 11 | |
27.03. 20:42:19.016 | 187,00 € | 10 | |
24.03. 10:34:05.548 | 180,00 € | 8 | |
23.03. 14:55:09.813 | 184,00 € | 5 | |
21.03. 18:00:40.809 | 191,00 € | 26 | |
21.03. 15:09:49.911 | 193,00 € | 7 | |
15.03. 18:05:00.047 | 202,00 € | 1 | |
15.03. 17:52:53.440 | 202,00 € | 7 | |
15.03. 12:12:09.136 | 198,00 € | 24 | |
13.03. 14:44:06.908 | 197,00 € | 20 | |
10.03. 21:02:45.063 | 200,00 € | 2 | |
20.02. 21:49:19.444 | 222,00 € | 1 | |
06.02. 19:54:49.325 | 210,00 € | 15 | |
03.02. 20:17:24.736 | 212,00 € | 24 | |
01.02. 13:41:43.809 | 208,00 € | 4 | |
18.01. 20:23:35.705 | 202,00 € | 6 | |
13.01. 18:08:25.849 | 202,00 € | 3 | |
09.01. 20:43:09.232 | 198,00 € | 50 | |
04.01. 18:35:13.850 | 202,00 € | 10 | |
03.01. 19:01:49.433 | 198,00 € | 8 | |
02.01. 15:32:21.255 | 199,00 € | 50 | |
28.12. 20:21:24.492 | 199,00 € | 3 | |
28.12. 14:52:24.136 | 198,00 € | 15 | |
19.12. 17:44:57.006 | 197,00 € | 10 | |
16.12. 15:34:03.275 | 200,00 € | 13 | |
14.12. 20:56:29.275 | 208,00 € | 13 | |
28.11. 16:26:48.498 | 204,00 € | 5 | |
22.11. 22:01:35.921 | 208,00 € | 10 | |
18.11. 10:42:35.204 | 202,00 € | 1 | |
17.11. 15:35:11.170 | 200,00 € | 10 | |
15.11. 21:02:24.007 | 204,00 € | 5 | |
14.11. 21:50:20.765 | 204,00 € | 6 | |
10.11. 16:08:43.156 | 212,00 € | 2 | |
04.11. 20:52:09.068 | 212,00 € | 22 | |
28.10. 18:20:20.809 | 220,00 € | 5 | |
28.10. 15:36:05.060 | 220,00 € | 6 | |
27.10. 08:15:07.680 | 228,00 € | 7 | |
25.10. 16:08:59.610 | 232,00 € | 10 | |
06.10. 17:59:32.256 | 236,00 € | 5 | |
03.10. 18:26:38.627 | 250,00 € | 1 | |
30.09. 21:34:01.417 | 248,00 € | 23 | |
20.09. 15:50:33.264 | 252,00 € | 6 | |
19.09. 19:04:00.344 | 256,00 € | 4 | |
10.08. 20:41:57.219 | 280,00 € | 2 | |
13.06. 16:43:04.756 | 250,00 € | 6 | |
24.05. 11:40:04.286 | 266,00 € | 4 | |
17.05. 11:00:41.554 | 284,00 € | 32 | |
17.05. 10:58:48.270 | 284,00 € | 40 | |
17.05. 08:15:10.614 | 280,00 € | 70 | |
16.05. 16:00:33.748 | 280,00 € | 2 | |
12.05. 21:01:24.495 | 278,00 € | 2 | |
21.04. 15:51:40.599 | 328,00 € | 38 | |
08.04. 16:56:30.757 | 322,00 € | 10 | |
28.02. 08:43:50.635 | 285,20 € | 15 | |
24.02. 08:39:50.590 | 270,10 € | 5 | |
21.02. 16:49:21.624 | 275,50 € | 5 | |
24.01. 17:53:45.153 | 286,00 € | 13 | |
24.01. 16:26:36.030 | 287,50 € | 5 | |
20.01. 19:23:18.882 | 302,00 € | 15 | |
27.12. 17:11:51.030 | 303,20 € | 12 | |
28.10. 16:15:18.777 | 295,80 € | 1 | |
25.10. 10:54:22.276 | 286,70 € | 35 | |
20.07. 19:28:45.872 | 279,20 € | 13 | |
20.05. 16:36:00.931 | 234,90 € | 3 | |
18.04. 18:39:25.942 | 239,20 € | 40 | |
18.04. 18:30:32.760 | 234,50 € | 50 | |
17.04. 11:47:09.930 | 239,20 € | 35 | |
17.04. 10:38:07.100 | 239,20 € | 50 | |
08.04. 16:48:40.653 | 237,00 € | 10 | |
29.03. 16:37:48.115 | 236,00 € | 8 | |
25.03. 14:22:11.688 | 230,00 € | 6 | |
16.03. 11:56:06.401 | 248,00 € | 6 | |
11.03. 12:52:19.802 | 228,00 € | 3 | |
05.02. 15:36:28.691 | 212,00 € | 15 | |
05.02. 08:41:17.017 | 212,00 € | 45 | |
02.02. 12:52:23.607 | 204,00 € | 5 | |
22.01. 17:19:44.427 | 200,00 € | 15 | |
13.01. 17:21:55.176 | 192,00 € | 16 | |
11.01. 15:39:10.887 | 192,00 € | 30 | |
07.01. 08:22:37.901 | 193,00 € | 20 | |
05.01. 18:49:12.692 | 185,00 € | 12 | |
04.01. 14:01:53.442 | 194,00 € | 5 | |
21.12. 17:31:43.161 | 190,00 € | 3 | |
01.12. 19:53:39.448 | 206,00 € | 54 | |
01.12. 16:44:54.414 | 208,00 € | 10 | |
30.11. 15:36:36.655 | 208,00 € | 8 | |
27.11. 14:14:50.403 | 214,00 € | 5 | |
16.11. 13:12:38.867 | 220,00 € | 7 | |
12.11. 15:59:26.122 | 210,00 € | 30 | |
12.11. 12:43:53.470 | 208,00 € | 90 | |
12.11. 12:42:01.907 | 208,00 € | 90 | |
12.11. 12:40:44.800 | 208,00 € | 90 | |
12.11. 12:39:51.433 | 208,00 € | 90 | |
28.10. 20:59:22.105 | 160,00 € | 10 | |
21.10. 09:10:32.098 | 169,00 € | 10 | |
16.10. 16:04:06.858 | 173,00 € | 20 | |
16.10. 15:31:56.139 | 174,00 € | 12 | |
14.10. 17:21:21.678 | 176,00 € | 20 | |
12.10. 18:21:12.892 | 183,00 € | 10 | |
09.10. 15:54:12.180 | 182,00 € | 12 | |
08.10. 12:00:50.726 | 179,00 € | 10 | |
07.10. 15:33:18.216 | 180,00 € | 6 | |
29.09. 18:45:47.419 | 171,00 € | 15 | |
21.09. 09:14:17.868 | 177,00 € | 6 | |
15.09. 17:07:48.021 | 189,00 € | 3 | |
15.09. 17:06:14.406 | 189,00 € | 3 | |
08.09. 17:31:02.970 | 186,00 € | 10 | |
08.09. 12:08:41.696 | 189,00 € | 3 | |
04.09. 16:57:22.876 | 190,00 € | 4 | |
03.09. 16:35:37.630 | 190,00 € | 4 | |
01.09. 16:46:05.934 | 180,00 € | 4 | |
31.08. 13:09:37.508 | 185,00 € | 8 | |
19.08. 17:54:34.119 | 179,00 € | 9 | |
05.08. 20:25:43.482 | 184,00 € | 20 | |
05.08. 15:34:41.299 | 181,00 € | 3 | |
04.08. 15:32:25.090 | 180,00 € | 15 | |
03.08. 15:49:18.939 | 185,00 € | 3 | |
30.07. 15:41:45.361 | 184,00 € | 2 | |
29.07. 18:51:18.722 | 185,00 € | 5 | |
27.07. 13:08:04.812 | 183,00 € | 3 | |
23.07. 15:44:39.650 | 190,00 € | 5 | |
21.07. 18:44:29.305 | 190,00 € | 3 | |
16.07. 08:04:30.077 | 198,00 € | 12 | |
13.07. 19:46:53.565 | 200,00 € | 10 | |
13.07. 16:28:02.165 | 198,00 € | 4 | |
03.07. 18:33:57.197 | 212,00 € | 2 | |
01.07. 17:30:08.929 | 210,00 € | 10 | |
29.06. 21:37:52.490 | 202,00 € | 10 | |
29.06. 10:12:25.583 | 199,00 € | 5 | |
08.05. 17:24:45.729 | 230,00 € | 35 | |
08.05. 15:52:39.405 | 234,00 € | 5 | |
04.05. 08:15:05.444 | 216,00 € | 16 | |
15.04. 18:41:09.761 | 222,00 € | 15 | |
30.03. 15:36:25.132 | 204,00 € | 50 | |
27.03. 08:51:13.974 | 194,00 € | 3 | |
26.03. 16:33:03.292 | 191,00 € | 15 | |
24.03. 18:52:18.865 | 168,00 € | 1 | |
13.03. 16:41:04.624 | 236,00 € | 10 | |
19.02. 16:23:05.938 | 300,00 € | 2 | |
17.01. 14:44:46.328 | 278,00 € | 18 | |
16.01. 16:55:31.102 | 274,00 € | 7 | |
05.11. 15:32:13.288 | 288,00 € | 1 | |
14.10. 16:10:15.221 | 298,00 € | 47 | |
15.08. 14:42:57.314 | 275,95 € | 27 | |
02.05. 09:10:47.097 | 253,75 € | 1 | |
24.01. 21:22:36.868 | 232,583 € | 1 | |
27.12. 10:52:54.413 | 212,89 € | 1 | |
19.12. 19:27:55.065 | 224,343 € | 12 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:54:00.000 | 45 | 224,00 € | 226,00 € | 45 |
16:52:00.000 | 45 | 226,00 € | 228,00 € | 45 |
16:49:00.000 | 45 | 224,00 € | 228,00 € | 45 |
16:46:00.000 | 45 | 226,00 € | 228,00 € | 45 |
16:43:00.000 | 45 | 226,00 € | 228,00 € | 45 |
16:40:00.000 | 45 | 226,00 € | 228,00 € | 45 |
16:38:00.000 | 45 | 224,00 € | 226,00 € | 45 |
16:37:00.000 | 45 | 224,00 € | 228,00 € | 45 |
16:36:00.000 | 45 | 226,00 € | 228,00 € | 45 |
Stammdaten
WKN | 891315 |
ISIN | US2971781057 |
Branche | Immobilien |
Herkunft | USA |
Aktienanzahl | 65,00 Mio. |
Marktkapitalisierung | 14,30 Mrd. |
Dividende je Aktie | 8,310 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 33,43 % |
Abstand 52W Hoch | 3,04 % |
Abstand 52W Tief | 19,57 % |
Vola 30 Tage | 10,05 % |
Vola 250 Tage | 29,14 % |
KGV | 27,40 (2020) |
KCV | 21,63 (2019) |
Gewinn je Aktie | 8,690 (2020) |
Cashflow/Aktie | 13,910 (2019) |
Dividende je Aktie | 8,310 USD (2020) |
Dividendenausschüttung in Mio. | 536,098 USD (2020) |
Performance
1 Woche | 224,000 | -0,446 | |
1 Monat | 212,000 | +5,189 | |
6 Monate | 200,000 | +11,500 | |
Lfd. Jahr | 228,000 | -2,193 | |
1 Jahr | 184,500 | +20,867 | |
3 Jahre | 241,000 | -7,469 | |
5 Jahre | 258,459 | -13,719 |