Jetzt handeln
LOMA NEGRA SP.ADR/5
ISIN: US54150E1047 | WKN: A2H5T5
10,4500 €
-0,1000 -0,95 %
23:00:15
Status: closed
Geld
10,2000 €
Stück: 387
Brief
10,7000 €
Stück: 387
| Zeit | Kurs | Volumen | |
|---|---|---|---|
28.11. 21:00:42.769 | 10,60 € | 710 | |
27.11. 13:09:56.789 | 9,85 € | 80 | |
28.10. 10:32:43.528 | 9,20 € | 100 | |
27.10. 12:04:39.538 | 8,25 € | 270 | |
27.10. 07:30:01.121 | 6,95 € | 400 | |
24.10. 09:42:58.377 | 7,10 € | 25 | |
21.10. 16:57:19.893 | 6,70 € | 88 | |
17.10. 19:17:52.784 | 6,75 € | 150 | |
16.10. 17:11:06.291 | 6,80 € | 19 | |
14.10. 19:58:44.179 | 7,15 € | 500 | |
14.10. 14:29:56.738 | 7,25 € | 1.000 | |
10.10. 16:26:53.818 | 6,90 € | 250 | |
10.10. 10:03:12.350 | 7,50 € | 313 | |
10.10. 08:09:08.043 | 7,40 € | 400 | |
09.10. 19:25:57.170 | 7,05 € | 20 | |
09.10. 19:02:46.679 | 7,10 € | 188 | |
09.10. 15:13:22.344 | 6,95 € | 100 | |
06.10. 10:09:24.264 | 6,55 € | 125 | |
02.10. 10:47:16.196 | 6,05 € | 240 | |
26.09. 09:21:48.145 | 6,75 € | 29 | |
22.09. 17:57:13.377 | 6,65 € | 300 | |
19.09. 10:37:15.264 | 6,00 € | 2.000 | |
18.09. 15:33:01.885 | 6,30 € | 200 | |
18.09. 10:54:32.423 | 6,50 € | 25 | |
16.09. 10:49:26.588 | 6,55 € | 28 | |
12.09. 14:16:08.919 | 6,85 € | 1 | |
11.09. 08:57:35.355 | 7,05 € | 1.420 | |
05.09. 10:06:59.720 | 8,00 € | 20 | |
01.09. 08:06:39.170 | 7,75 € | 19 | |
28.08. 18:56:15.082 | 8,25 € | 1.000 | |
28.08. 09:42:37.575 | 7,90 € | 742 | |
25.08. 13:10:56.475 | 8,55 € | 300 | |
29.07. 19:32:37.791 | 10,50 € | 100 | |
09.07. 13:43:37.487 | 10,00 € | 800 | |
04.06. 21:21:01.529 | 10,90 € | 110 | |
30.05. 16:42:36.857 | 11,20 € | 10 | |
29.05. 16:21:16.244 | 11,40 € | 333 | |
28.05. 15:36:24.689 | 11,40 € | 191 | |
26.05. 10:08:06.385 | 11,90 € | 500 | |
22.05. 17:13:09.520 | 11,70 € | 40 | |
26.03. 20:12:42.838 | 10,40 € | 191 | |
10.03. 18:53:43.127 | 9,45 € | 80 | |
21.02. 19:09:56.292 | 11,00 € | 150 | |
18.02. 15:43:19.152 | 10,70 € | 50 | |
07.02. 18:05:33.217 | 11,50 € | 200 | |
06.02. 18:15:13.516 | 11,80 € | 40 | |
05.02. 07:30:20.044 | 11,80 € | 80 | |
03.02. 17:51:17.423 | 11,60 € | 90 | |
03.02. 11:27:18.337 | 11,40 € | 50 | |
20.01. 16:56:29.899 | 10,40 € | 606 | |
16.01. 14:40:58.978 | 11,20 € | 40 | |
08.01. 15:54:24.858 | 12,40 € | 2.500 | |
27.12. 19:15:14.076 | 11,90 € | 80 | |
23.12. 17:16:00.533 | 11,40 € | 80 | |
20.12. 11:45:23.189 | 11,10 € | 500 | |
11.12. 11:33:20.199 | 11,00 € | 100 | |
10.12. 21:43:31.844 | 11,30 € | 30 | |
02.12. 21:23:03.859 | 11,70 € | 300 | |
27.11. 20:04:39.775 | 10,70 € | 125 | |
26.11. 21:33:47.536 | 11,20 € | 30 | |
25.11. 15:33:01.678 | 10,20 € | 2.000 | |
22.11. 18:52:35.650 | 10,20 € | 200 | |
21.11. 16:28:31.322 | 10,50 € | 850 | |
21.11. 15:43:22.036 | 10,50 € | 190 | |
11.11. 09:25:27.311 | 9,65 € | 50 | |
23.10. 12:18:29.076 | 7,60 € | 150 | |
04.10. 10:40:53.994 | 7,55 € | 160 | |
19.09. 15:41:25.215 | 8,05 € | 200 | |
18.09. 15:12:49.310 | 7,50 € | 2.000 | |
18.09. 13:59:31.234 | 7,55 € | 1.000 | |
10.09. 17:57:16.953 | 6,35 € | 90 | |
09.09. 22:02:54.341 | 6,45 € | 100 | |
09.09. 12:07:49.072 | 6,60 € | 100 | |
04.09. 17:16:36.128 | 6,45 € | 100 | |
04.09. 11:40:27.659 | 6,35 € | 110 | |
05.08. 10:50:19.012 | 5,55 € | 193 | |
25.07. 16:49:26.599 | 5,90 € | 177 | |
14.06. 17:45:49.755 | 6,70 € | 150 | |
07.05. 16:22:31.048 | 7,00 € | 300 | |
29.04. 17:09:45.270 | 6,80 € | 300 | |
12.04. 14:00:16.843 | 6,90 € | 500 | |
02.04. 12:33:52.405 | 6,15 € | 150 | |
21.02. 19:03:09.241 | 5,75 € | 100 | |
17.01. 21:16:15.223 | 6,00 € | 1.000 | |
16.01. 15:49:37.374 | 6,00 € | 1.000 | |
15.12. 16:48:01.242 | 6,15 € | 100 | |
11.12. 12:27:49.751 | 6,25 € | 40 | |
05.12. 13:17:32.750 | 6,10 € | 100 | |
23.10. 08:10:27.896 | 6,05 € | 1.000 | |
11.09. 16:53:03.406 | 5,50 € | 181 | |
16.08. 09:18:30.346 | 5,65 € | 181 | |
15.08. 16:30:33.940 | 5,75 € | 160 | |
15.08. 14:01:14.165 | 5,75 € | 350 | |
14.07. 15:48:37.439 | 6,30 € | 574 | |
14.07. 09:15:40.588 | 6,35 € | 630 | |
15.05. 09:01:54.036 | 5,75 € | 72 | |
17.04. 11:20:18.844 | 6,40 € | 360 | |
11.04. 10:34:26.240 | 6,25 € | 1.500 | |
03.02. 17:56:57.326 | 6,35 € | 500 | |
20.01. 19:11:33.364 | 6,70 € | 123 | |
20.01. 15:40:25.598 | 6,60 € | 750 | |
17.01. 18:51:13.166 | 7,30 € | 72 | |
12.12. 18:34:47.674 | 5,85 € | 853 | |
12.12. 18:28:17.775 | 5,80 € | 1.700 | |
12.12. 18:27:16.189 | 5,85 € | 900 | |
29.11. 21:48:51.256 | 6,30 € | 1.200 | |
29.11. 21:46:56.166 | 6,30 € | 1.500 | |
29.11. 21:45:55.641 | 6,30 € | 1.500 | |
01.11. 09:20:28.640 | 6,90 € | 735 | |
22.09. 16:39:39.545 | 6,50 € | 150 | |
20.09. 09:50:17.165 | 6,70 € | 150 | |
29.08. 10:30:56.669 | 6,70 € | 200 | |
24.08. 22:02:17.463 | 6,70 € | 200 | |
22.08. 14:59:49.657 | 6,55 € | 200 | |
11.08. 21:46:18.525 | 5,90 € | 250 | |
11.08. 17:06:05.805 | 6,05 € | 350 | |
11.07. 09:29:54.597 | 4,60 € | 133 | |
05.07. 16:24:24.971 | 4,74 € | 129 | |
24.06. 10:29:03.373 | 4,84 € | 160 | |
14.06. 09:47:15.200 | 5,15 € | 291 | |
08.06. 15:48:29.775 | 5,75 € | 1.000 | |
16.05. 15:42:18.832 | 5,30 € | 1.000 | |
16.05. 15:41:46.890 | 5,25 € | 2.000 | |
16.05. 15:41:45.178 | 5,25 € | 1.920 | |
16.05. 15:41:44.151 | 5,25 € | 1.000 | |
16.05. 15:41:36.040 | 5,25 € | 1.000 | |
09.05. 17:21:48.333 | 5,00 € | 360 | |
09.05. 17:21:14.445 | 5,00 € | 360 | |
08.04. 19:52:18.082 | 5,55 € | 210 | |
08.04. 11:19:13.695 | 5,60 € | 550 | |
17.03. 17:09:56.732 | 5,15 € | 542 | |
04.03. 16:05:28.002 | 4,92 € | 2.000 | |
03.03. 13:22:53.490 | 5,10 € | 176 | |
02.03. 20:21:05.183 | 5,10 € | 1.000 | |
11.02. 14:10:51.478 | 5,35 € | 200 | |
10.02. 15:31:47.822 | 5,50 € | 4.000 | |
07.02. 11:48:01.803 | 5,35 € | 15 | |
04.02. 10:56:56.892 | 5,30 € | 250 | |
02.02. 16:42:05.215 | 5,40 € | 1.100 | |
28.01. 18:12:37.917 | 5,20 € | 1.100 | |
26.01. 19:54:10.552 | 5,05 € | 1.200 | |
25.01. 11:05:28.782 | 5,05 € | 340 | |
24.01. 18:19:11.283 | 4,80 € | 200 | |
20.01. 21:55:10.109 | 5,15 € | 3.000 | |
18.01. 08:01:20.163 | 5,55 € | 905 | |
01.12. 21:46:58.891 | 5,40 € | 200 | |
22.11. 15:35:55.563 | 5,50 € | 475 | |
17.11. 19:07:40.924 | 5,85 € | 220 | |
16.11. 13:38:55.081 | 5,95 € | 400 | |
16.11. 11:11:42.623 | 6,00 € | 100 | |
12.11. 16:23:06.197 | 6,10 € | 110 | |
11.11. 11:43:34.785 | 6,35 € | 160 | |
10.11. 18:02:51.765 | 6,25 € | 500 | |
08.11. 16:28:58.248 | 6,25 € | 3.000 | |
05.11. 17:05:05.141 | 6,00 € | 340 | |
05.11. 17:03:58.258 | 6,00 € | 250 | |
01.11. 13:30:43.778 | 5,85 € | 150 | |
19.10. 12:00:37.846 | 6,15 € | 100 | |
18.10. 14:11:48.635 | 6,20 € | 2.000 | |
06.10. 09:14:43.243 | 5,85 € | 185 | |
05.10. 15:44:00.576 | 6,00 € | 500 | |
20.09. 11:20:40.405 | 5,70 € | 333 | |
30.08. 10:02:02.634 | 6,65 € | 900 | |
30.08. 10:01:32.869 | 6,65 € | 900 | |
30.08. 10:01:24.125 | 6,65 € | 735 | |
12.08. 13:41:14.717 | 6,90 € | 610 | |
19.07. 12:15:35.261 | 6,05 € | 100 | |
08.07. 15:42:50.418 | 5,60 € | 400 | |
05.07. 08:27:07.622 | 5,45 € | 16 | |
07.06. 15:38:11.299 | 6,00 € | 1.500 | |
01.06. 13:55:41.971 | 5,75 € | 120 | |
17.05. 16:57:15.961 | 5,25 € | 400 | |
08.04. 16:22:10.208 | 5,45 € | 16 | |
06.04. 15:44:44.474 | 5,35 € | 1.000 | |
06.04. 15:44:03.460 | 5,35 € | 1.000 | |
06.04. 15:43:58.297 | 5,35 € | 1.000 | |
24.03. 22:37:42.037 | 5,05 € | 1.000 | |
17.03. 09:41:45.201 | 5,25 € | 100 | |
16.03. 16:45:08.677 | 5,10 € | 143 | |
15.03. 09:58:30.713 | 5,90 € | 200 | |
26.02. 16:14:54.012 | 4,58 € | 1.000 | |
23.02. 17:34:12.557 | 4,84 € | 2.100 | |
15.01. 16:21:28.511 | 4,36 € | 1.000 | |
12.01. 20:40:00.308 | 4,60 € | 1.050 | |
04.01. 20:43:20.865 | 4,70 € | 2.000 | |
04.01. 20:42:52.424 | 4,72 € | 2.000 | |
02.12. 13:00:24.029 | 4,44 € | 600 | |
25.11. 16:32:30.298 | 4,82 € | 600 | |
25.11. 15:36:40.074 | 4,72 € | 350 | |
24.11. 12:51:28.220 | 4,22 € | 250 | |
26.07. 17:04:15.419 | 4,58 € | 1.200 | |
14.05. 19:53:53.487 | 3,56 € | 1.400 | |
12.05. 16:12:56.259 | 3,82 € | 250 | |
08.05. 15:21:15.896 | 3,18 € | 2.848 | |
14.04. 17:46:50.781 | 3,18 € | 1.500 | |
14.04. 17:07:38.435 | 3,24 € | 2.000 | |
14.04. 16:32:02.073 | 3,30 € | 1.000 | |
09.04. 20:12:55.103 | 3,30 € | 750 | |
08.04. 21:45:15.881 | 3,38 € | 1.250 | |
08.04. 11:10:36.604 | 3,36 € | 1.500 | |
20.03. 21:50:47.371 | 3,24 € | 500 | |
18.03. 19:41:09.467 | 3,04 € | 750 | |
12.03. 20:39:17.209 | 3,64 € | 500 | |
11.03. 16:20:56.415 | 4,22 € | 500 | |
09.03. 19:25:50.835 | 4,36 € | 500 | |
09.03. 15:36:10.704 | 4,52 € | 300 | |
09.03. 15:20:37.092 | 4,30 € | 375 | |
09.03. 15:18:52.004 | 4,36 € | 250 | |
05.03. 21:51:18.191 | 5,25 € | 300 | |
04.03. 21:42:46.398 | 5,30 € | 490 | |
02.03. 20:00:35.876 | 5,25 € | 580 | |
25.02. 20:17:26.190 | 5,70 € | 250 | |
21.02. 21:33:46.965 | 5,90 € | 243 | |
20.02. 21:30:34.710 | 6,05 € | 175 | |
13.02. 16:59:29.664 | 6,00 € | 692 | |
05.12. 20:57:41.358 | 5,60 € | 500 | |
02.12. 17:37:35.913 | 5,70 € | 5.263 | |
20.11. 21:39:49.211 | 6,00 € | 250 | |
28.10. 18:46:57.742 | 5,00 € | 50 | |
07.10. 09:08:34.191 | 5,40 € | 5 | |
02.10. 16:02:20.339 | 5,15 € | 250 | |
17.09. 21:40:18.829 | 4,93 € | 500 | |
17.09. 19:29:13.885 | 5,025 € | 500 | |
17.09. 17:51:45.328 | 4,883 € | 500 | |
11.09. 13:50:23.403 | 4,827 € | 500 | |
10.09. 15:39:03.400 | 4,768 € | 750 | |
09.09. 16:54:56.990 | 4,981 € | 500 | |
02.09. 19:21:32.279 | 4,403 € | 500 | |
28.08. 18:23:11.287 | 4,638 € | 675 | |
27.08. 20:47:54.152 | 4,559 € | 300 | |
27.08. 19:53:49.611 | 4,641 € | 1 | |
27.08. 15:53:05.460 | 4,807 € | 1 | |
27.08. 15:51:27.552 | 4,879 € | 1 | |
27.08. 15:51:27.536 | 4,879 € | 1 | |
27.08. 15:51:27.487 | 4,879 € | 1 | |
27.08. 15:48:51.698 | 4,88 € | 2 | |
23.08. 20:45:16.168 | 4,885 € | 1 | |
22.08. 15:21:57.298 | 5,168 € | 350 | |
22.08. 13:53:40.305 | 5,169 € | 250 | |
21.08. 17:00:38.338 | 5,00 € | 1 | |
21.08. 12:47:00.090 | 5,097 € | 3 | |
20.08. 15:53:07.958 | 4,936 € | 235 | |
20.08. 14:48:36.656 | 4,907 € | 165 | |
19.08. 17:35:55.226 | 4,681 € | 200 | |
13.08. 16:45:33.056 | 5,507 € | 400 | |
13.08. 16:44:52.122 | 5,502 € | 300 | |
12.08. 21:51:28.522 | 4,922 € | 200 | |
12.08. 19:34:27.482 | 4,984 € | 180 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
21:00:42.748 | 710 | 10,60 € | 10,80 € | 710 |
13:09:53.829 | 80 | 9,85 € | 10,30 € | 80 |
12:44:04.024 | 108 | 9,00 € | 9,20 € | 108 |
12:43:37.918 | 1 | 9,00 € | 9,20 € | 1 |
10:32:40.942 | 100 | 8,90 € | 9,20 € | 100 |
10:32:36.478 | 100 | 8,90 € | 9,20 € | 100 |
12:04:36.039 | 270 | 8,10 € | 8,25 € | 270 |
12:04:36.039 | 270 | 8,10 € | 8,25 € | 270 |
12:04:36.039 | 270 | 8,10 € | 8,25 € | 270 |
12:04:36.039 | 270 | 8,10 € | 8,25 € | 270 |
Stammdaten
WKN | A2H5T5 |
ISIN | US54150E1047 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 18,66 % |
Abstand 52W Hoch | 18,66 % |
Abstand 52W Tief | 83,97 % |
Vola 30 Tage | 17,64 % |
Vola 250 Tage | 51,12 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 10,500 | +3,810 | |
1 Monat | 9,725 | +12,082 | |
6 Monate | 10,550 | +3,318 | |
Lfd. Jahr | 12,200 | -10,656 | |
1 Jahr | 11,550 | -5,628 | |
3 Jahre | 5,925 | +83,966 | |
5 Jahre | 4,910 | +121,996 |