Jetzt handeln
ZILLOW GROUP C CAP.DL-,01
ISIN: US98954M2008 | WKN: A14XZY
40,5325 €
+0,8825 +2,23 %
18:09:05
Status: tradeable
Geld
40,4750 €
Stück: 228
Brief
40,5900 €
Stück: 228
Zeit | Kurs | Volumen | |
---|---|---|---|
08.03. 17:58:53.148 | 53,03 € | 40 | |
06.03. 22:00:28.369 | 51,69 € | 40 | |
21.12. 14:00:46.005 | 51,95 € | 29 | |
20.12. 22:06:22.358 | 51,26 € | 20 | |
20.12. 22:05:18.282 | 51,26 € | 20 | |
12.12. 15:25:00.040 | 43,53 € | 40 | |
12.12. 15:24:18.406 | 43,525 € | 40 | |
12.12. 14:16:34.621 | 43,755 € | 100 | |
08.12. 15:50:02.744 | 43,025 € | 32 | |
17.11. 16:27:29.628 | 36,405 € | 41 | |
17.11. 16:03:35.036 | 36,67 € | 41 | |
11.10. 08:42:15.295 | 42,505 € | 6 | |
22.09. 22:09:35.425 | 41,83 € | 5 | |
15.09. 16:52:11.692 | 44,50 € | 15 | |
15.09. 09:47:55.870 | 46,095 € | 30 | |
13.09. 15:40:32.811 | 48,205 € | 50 | |
02.08. 22:38:49.151 | 47,085 € | 11 | |
24.07. 16:39:08.713 | 48,10 € | 50 | |
24.07. 16:31:31.592 | 48,29 € | 200 | |
13.07. 17:33:41.723 | 48,21 € | 50 | |
12.07. 16:01:36.892 | 48,375 € | 25 | |
11.07. 16:41:04.791 | 48,425 € | 25 | |
11.07. 09:44:27.608 | 44,22 € | 180 | |
07.07. 09:57:55.759 | 42,805 € | 40 | |
05.07. 17:06:41.179 | 45,23 € | 50 | |
05.07. 15:48:03.201 | 46,325 € | 10 | |
30.06. 14:34:24.922 | 46,94 € | 100 | |
28.06. 15:59:25.479 | 47,695 € | 120 | |
27.06. 19:29:57.697 | 46,675 € | 30 | |
27.06. 18:46:53.976 | 46,94 € | 30 | |
27.06. 07:42:47.376 | 45,53 € | 111 | |
26.06. 21:33:24.515 | 45,595 € | 111 | |
26.06. 21:31:27.484 | 45,455 € | 100 | |
26.06. 21:27:13.382 | 45,48 € | 111 | |
26.06. 21:24:15.921 | 45,425 € | 111 | |
26.06. 18:58:54.221 | 44,80 € | 120 | |
26.06. 17:08:06.749 | 45,305 € | 20 | |
16.06. 11:55:09.188 | 43,855 € | 16 | |
15.05. 16:46:38.601 | 41,785 € | 70 | |
02.05. 14:47:40.880 | 40,115 € | 90 | |
11.04. 10:56:45.720 | 41,995 € | 60 | |
10.03. 08:05:56.187 | 36,135 € | 100 | |
16.02. 11:59:41.817 | 45,665 € | 55 | |
13.02. 10:55:53.165 | 41,405 € | 250 | |
13.02. 10:24:48.229 | 41,405 € | 250 | |
09.02. 15:27:33.456 | 41,55 € | 10 | |
11.01. 22:07:01.776 | 39,375 € | 5 | |
11.01. 21:02:07.848 | 38,935 € | 15 | |
02.01. 18:54:42.665 | 30,38 € | 100 | |
15.12. 14:21:05.628 | 34,845 € | 5 | |
03.11. 08:45:56.426 | 30,45 € | 300 | |
02.11. 21:06:09.401 | 30,025 € | 323 | |
31.10. 08:13:35.117 | 30,815 € | 310 | |
31.10. 07:49:32.746 | 30,635 € | 90 | |
30.10. 18:30:20.007 | 30,60 € | 48 | |
30.10. 17:11:52.733 | 30,60 € | 160 | |
29.10. 12:06:43.986 | 30,60 € | 160 | |
29.10. 11:42:24.571 | 30,60 € | 90 | |
29.10. 10:25:48.864 | 30,60 € | 310 | |
28.09. 14:30:01.677 | 30,215 € | 2 | |
26.09. 13:12:47.361 | 30,30 € | 2 | |
22.08. 16:47:57.774 | 32,94 € | 2 | |
19.08. 11:52:20.487 | 34,66 € | 25 | |
25.07. 21:54:14.349 | 34,715 € | 13 | |
29.06. 08:00:44.501 | 31,45 € | 10 | |
09.06. 18:32:52.121 | 35,35 € | 30 | |
06.06. 15:47:27.426 | 36,95 € | 30 | |
31.05. 16:10:14.380 | 36,97 € | 30 | |
25.05. 17:02:25.588 | 35,25 € | 44 | |
24.05. 17:50:42.872 | 35,575 € | 30 | |
20.05. 15:35:28.607 | 41,93 € | 345 | |
20.05. 15:34:57.854 | 41,985 € | 490 | |
20.05. 15:32:50.101 | 41,985 € | 454 | |
20.05. 15:32:26.113 | 41,985 € | 454 | |
16.05. 10:18:47.472 | 38,75 € | 7 | |
09.05. 15:14:12.621 | 35,07 € | 30 | |
29.04. 15:58:46.480 | 39,94 € | 30 | |
26.04. 20:22:25.362 | 38,285 € | 20 | |
21.04. 19:18:21.512 | 39,985 € | 4 | |
22.03. 16:45:22.806 | 51,57 € | 20 | |
25.02. 10:57:55.922 | 51,35 € | 10 | |
14.02. 16:43:02.452 | 51,48 € | 41 | |
11.02. 17:15:00.773 | 49,475 € | 10 | |
11.02. 10:03:57.904 | 49,255 € | 36 | |
04.02. 16:50:55.740 | 41,71 € | 100 | |
04.02. 11:11:51.233 | 42,10 € | 9 | |
31.01. 08:53:58.862 | 42,645 € | 40 | |
26.01. 17:49:32.615 | 44,38 € | 10 | |
24.01. 18:24:43.160 | 42,45 € | 5 | |
21.01. 21:18:07.478 | 45,065 € | 12 | |
21.01. 16:15:31.600 | 44,725 € | 3 | |
21.01. 15:49:48.014 | 45,985 € | 30 | |
21.01. 15:32:19.473 | 46,76 € | 40 | |
19.01. 13:33:09.190 | 47,065 € | 28 | |
18.01. 19:50:43.390 | 47,46 € | 45 | |
18.01. 17:47:19.958 | 47,915 € | 70 | |
18.01. 17:27:05.245 | 47,22 € | 70 | |
18.01. 16:45:36.407 | 47,98 € | 40 | |
17.01. 12:14:12.925 | 48,195 € | 230 | |
14.01. 21:46:25.633 | 48,555 € | 25 | |
14.01. 17:13:38.307 | 46,885 € | 130 | |
14.01. 15:22:34.340 | 48,785 € | 20 | |
14.01. 13:34:04.821 | 49,18 € | 12 | |
13.01. 15:29:49.853 | 49,82 € | 5 | |
10.01. 17:51:19.137 | 49,67 € | 100 | |
21.12. 21:52:58.644 | 54,63 € | 220 | |
21.12. 09:39:59.073 | 53,00 € | 18 | |
15.12. 09:08:43.477 | 52,33 € | 25 | |
14.12. 17:56:40.157 | 51,90 € | 80 | |
08.12. 15:37:14.830 | 55,40 € | 35 | |
07.12. 15:42:16.343 | 55,35 € | 360 | |
07.12. 13:46:50.974 | 55,09 € | 100 | |
02.12. 07:32:32.859 | 46,725 € | 20 | |
01.12. 10:50:27.835 | 48,38 € | 5 | |
30.11. 18:01:01.858 | 47,59 € | 40 | |
30.11. 17:10:26.863 | 48,135 € | 5 | |
30.11. 13:08:01.509 | 47,175 € | 10 | |
30.11. 11:42:06.943 | 47,035 € | 5 | |
29.11. 20:19:06.826 | 48,09 € | 40 | |
29.11. 18:39:55.234 | 48,555 € | 20 | |
26.11. 16:35:14.171 | 48,675 € | 40 | |
26.11. 08:44:35.359 | 49,91 € | 12 | |
24.11. 21:40:37.410 | 50,74 € | 40 | |
18.11. 17:55:53.988 | 51,47 € | 14 | |
18.11. 12:22:33.459 | 53,08 € | 60 | |
17.11. 15:37:55.028 | 56,00 € | 25 | |
16.11. 22:02:30.341 | 55,23 € | 62 | |
16.11. 10:13:16.520 | 55,74 € | 30 | |
15.11. 08:30:55.102 | 55,41 € | 50 | |
12.11. 16:53:48.935 | 55,99 € | 111 | |
12.11. 16:51:29.946 | 56,06 € | 12 | |
12.11. 16:29:29.789 | 56,32 € | 123 | |
11.11. 09:32:20.481 | 56,21 € | 17 | |
11.11. 08:59:04.485 | 56,20 € | 10 | |
10.11. 11:41:03.394 | 57,08 € | 6 | |
08.11. 14:36:39.450 | 57,50 € | 20 | |
05.11. 20:01:59.774 | 57,27 € | 7 | |
05.11. 14:26:07.750 | 57,86 € | 12 | |
04.11. 21:12:24.505 | 58,35 € | 20 | |
04.11. 17:26:10.555 | 59,26 € | 17 | |
04.11. 15:06:06.484 | 59,27 € | 25 | |
04.11. 10:23:50.311 | 57,58 € | 12 | |
04.11. 07:53:14.857 | 58,83 € | 12 | |
03.11. 21:38:57.144 | 56,77 € | 25 | |
03.11. 21:18:58.251 | 56,54 € | 40 | |
03.11. 20:22:54.021 | 54,94 € | 40 | |
03.11. 20:18:28.931 | 55,25 € | 23 | |
03.11. 18:06:52.018 | 57,06 € | 140 | |
03.11. 16:46:02.300 | 60,27 € | 5 | |
03.11. 16:22:23.169 | 61,17 € | 86 | |
03.11. 16:05:30.171 | 61,37 € | 55 | |
03.11. 13:21:56.833 | 63,58 € | 5 | |
03.11. 10:55:04.149 | 62,29 € | 18 | |
03.11. 10:50:49.360 | 62,38 € | 17 | |
03.11. 10:30:12.849 | 61,74 € | 8 | |
03.11. 09:19:17.762 | 61,73 € | 6 | |
02.11. 22:34:39.857 | 68,34 € | 120 | |
02.11. 22:33:53.910 | 68,28 € | 12 | |
02.11. 22:17:08.445 | 70,31 € | 7 | |
02.11. 21:52:27.173 | 69,98 € | 4 | |
02.11. 21:51:37.556 | 69,75 € | 20 | |
02.11. 21:46:06.862 | 70,97 € | 105 | |
02.11. 21:41:10.833 | 71,58 € | 5 | |
02.11. 21:40:12.438 | 72,22 € | 20 | |
02.11. 19:11:59.464 | 74,63 € | 13 | |
02.11. 18:09:18.296 | 73,92 € | 6 | |
02.11. 18:03:00.906 | 73,56 € | 150 | |
02.11. 16:46:09.362 | 74,24 € | 7 | |
02.11. 16:43:19.102 | 74,27 € | 30 | |
02.11. 16:41:48.880 | 74,31 € | 35 | |
02.11. 15:39:12.802 | 75,45 € | 145 | |
02.11. 14:54:39.736 | 76,00 € | 14 | |
02.11. 14:35:42.988 | 80,31 € | 40 | |
02.11. 10:25:50.181 | 82,50 € | 60 | |
01.11. 15:49:38.518 | 86,62 € | 12 | |
01.11. 15:38:19.782 | 86,84 € | 25 | |
01.11. 15:36:18.587 | 86,80 € | 25 | |
01.11. 08:40:40.907 | 90,06 € | 20 | |
29.10. 19:07:08.516 | 86,20 € | 20 | |
29.10. 19:06:12.080 | 86,14 € | 20 | |
28.10. 21:15:52.022 | 84,02 € | 20 | |
28.10. 20:18:40.991 | 84,11 € | 20 | |
26.10. 20:59:14.984 | 82,46 € | 15 | |
26.10. 16:14:23.660 | 84,48 € | 20 | |
26.10. 08:57:34.265 | 82,13 € | 1 | |
24.10. 17:00:26.614 | 79,44 € | 7 | |
19.10. 21:06:39.819 | 75,95 € | 14 | |
19.10. 21:05:24.199 | 75,87 € | 12 | |
19.10. 17:17:58.904 | 73,54 € | 50 | |
18.10. 20:00:36.412 | 74,70 € | 12 | |
18.10. 17:19:18.706 | 74,19 € | 25 | |
18.10. 15:06:00.936 | 74,26 € | 7 | |
18.10. 11:42:52.429 | 77,89 € | 7 | |
18.10. 11:20:54.743 | 76,79 € | 50 | |
18.10. 11:12:43.508 | 77,84 € | 50 | |
18.10. 10:00:17.950 | 80,07 € | 12 | |
18.10. 07:34:31.037 | 80,87 € | 50 | |
15.10. 17:28:38.867 | 81,98 € | 20 | |
15.10. 15:42:29.290 | 82,11 € | 15 | |
14.10. 18:58:48.984 | 82,81 € | 20 | |
14.10. 18:55:56.763 | 82,80 € | 20 | |
14.10. 12:19:24.763 | 82,26 € | 6 | |
13.10. 14:25:50.722 | 79,81 € | 20 | |
13.10. 09:13:47.872 | 79,56 € | 37 | |
11.10. 16:46:41.157 | 79,01 € | 20 | |
07.10. 21:58:54.926 | 81,30 € | 10 | |
06.10. 22:53:51.545 | 76,80 € | 12 | |
06.10. 20:37:03.562 | 77,10 € | 70 | |
05.10. 12:16:12.979 | 74,11 € | 12 | |
04.10. 09:43:19.364 | 77,12 € | 21 | |
04.10. 07:41:52.560 | 77,07 € | 14 | |
30.09. 10:04:31.835 | 74,81 € | 20 | |
29.09. 12:33:34.735 | 76,23 € | 7 | |
29.09. 09:56:13.887 | 76,23 € | 4 | |
28.09. 11:14:08.638 | 76,96 € | 18 | |
27.09. 12:20:11.063 | 78,04 € | 10 | |
21.09. 12:24:22.041 | 82,98 € | 50 | |
16.09. 20:03:30.692 | 78,35 € | 6 | |
16.09. 15:32:14.230 | 76,51 € | 20 | |
15.09. 22:23:17.236 | 77,29 € | 15 | |
15.09. 18:18:40.876 | 77,15 € | 8 | |
15.09. 17:33:40.420 | 77,10 € | 13 | |
14.09. 21:59:12.925 | 77,96 € | 6 | |
14.09. 12:22:38.498 | 80,64 € | 37 | |
10.09. 08:35:32.281 | 79,71 € | 10 | |
08.09. 21:51:55.927 | 80,00 € | 20 | |
07.09. 18:28:24.068 | 83,22 € | 13 | |
07.09. 08:59:09.297 | 83,35 € | 21 | |
04.09. 11:49:45.521 | 82,26 € | 17 | |
03.09. 20:57:49.603 | 81,87 € | 15 | |
03.09. 18:55:55.569 | 82,00 € | 20 | |
03.09. 13:00:38.095 | 83,95 € | 6 | |
03.09. 09:28:50.233 | 84,09 € | 5 | |
02.09. 16:34:07.893 | 83,15 € | 15 | |
02.09. 15:49:51.772 | 83,10 € | 5 | |
02.09. 15:45:21.161 | 83,69 € | 100 | |
02.09. 09:42:30.976 | 84,46 € | 6 | |
02.09. 08:30:37.788 | 84,35 € | 12 | |
30.08. 13:35:22.189 | 85,70 € | 2 | |
26.08. 21:45:57.488 | 83,01 € | 12 | |
23.08. 21:20:57.404 | 82,94 € | 12 | |
23.08. 17:02:34.836 | 82,17 € | 10 | |
19.08. 17:28:53.802 | 78,22 € | 9 | |
19.08. 16:18:02.277 | 78,72 € | 17 | |
19.08. 10:34:11.976 | 78,24 € | 30 | |
18.08. 11:22:11.072 | 80,61 € | 20 | |
17.08. 21:37:52.507 | 79,50 € | 20 | |
17.08. 19:23:57.736 | 78,95 € | 100 | |
16.08. 21:32:34.117 | 80,11 € | 10 | |
16.08. 21:29:44.652 | 80,37 € | 15 | |
15.08. 17:08:15.602 | 81,92 € | 15 | |
13.08. 21:55:39.622 | 81,99 € | 20 | |
11.08. 10:36:04.319 | 85,71 € | 50 | |
10.08. 21:09:00.626 | 85,83 € | 30 | |
09.08. 14:45:40.020 | 86,50 € | 35 | |
09.08. 08:09:16.693 | 88,16 € | 58 | |
08.08. 18:00:31.544 | 86,54 € | 25 | |
06.08. 22:00:19.480 | 85,85 € | 25 | |
06.08. 17:12:27.942 | 88,10 € | 10 | |
06.08. 16:43:29.257 | 88,50 € | 7 | |
06.08. 15:30:50.124 | 93,11 € | 50 | |
06.08. 15:28:59.004 | 93,84 € | 8 | |
06.08. 14:07:40.734 | 96,26 € | 25 | |
06.08. 12:31:56.607 | 94,65 € | 11 | |
05.08. 20:49:10.316 | 93,15 € | 5 | |
05.08. 10:23:00.040 | 91,23 € | 4 | |
03.08. 22:00:31.703 | 88,45 € | 9 | |
03.08. 21:16:06.552 | 87,24 € | 15 | |
03.08. 16:23:35.120 | 87,73 € | 6 | |
03.08. 16:06:47.769 | 87,94 € | 5 | |
02.08. 08:48:16.727 | 90,96 € | 11 | |
30.07. 17:37:23.989 | 89,90 € | 22 | |
27.07. 18:52:08.634 | 89,15 € | 10 | |
27.07. 18:30:34.880 | 88,56 € | 6 | |
27.07. 15:27:56.929 | 92,86 € | 11 | |
26.07. 13:23:56.912 | 93,78 € | 15 | |
26.07. 10:56:12.773 | 95,69 € | 5 | |
26.07. 08:51:10.515 | 93,47 € | 3 | |
23.07. 16:49:03.932 | 93,22 € | 5 | |
22.07. 12:37:00.582 | 96,15 € | 26 | |
20.07. 15:32:09.482 | 89,26 € | 8 | |
19.07. 15:57:44.539 | 84,99 € | 25 | |
19.07. 08:54:36.867 | 89,29 € | 10 | |
15.07. 21:18:33.419 | 88,20 € | 5 | |
14.07. 21:30:26.034 | 90,00 € | 100 | |
13.07. 19:30:21.736 | 95,00 € | 20 | |
13.07. 13:39:09.756 | 98,60 € | 12 | |
12.07. 21:55:21.645 | 96,12 € | 18 | |
12.07. 19:54:39.674 | 96,36 € | 10 | |
12.07. 16:13:50.351 | 96,23 € | 10 | |
12.07. 15:40:57.296 | 97,42 € | 70 | |
08.07. 11:33:36.912 | 95,57 € | 15 | |
08.07. 09:18:54.068 | 98,00 € | 11 | |
29.06. 14:20:32.396 | 104,86 € | 20 | |
28.06. 15:57:27.264 | 101,36 € | 2 | |
28.06. 10:05:55.082 | 100,74 € | 4 | |
25.06. 20:53:30.320 | 99,97 € | 60 | |
25.06. 19:26:53.148 | 100,04 € | 15 | |
25.06. 16:42:55.024 | 99,71 € | 5 | |
25.06. 12:12:14.076 | 104,20 € | 150 | |
24.06. 16:52:20.109 | 103,46 € | 29 | |
23.06. 10:44:20.966 | 96,89 € | 18 | |
22.06. 15:50:12.981 | 94,89 € | 25 | |
21.06. 16:16:43.413 | 95,77 € | 7 | |
17.06. 17:12:08.887 | 95,42 € | 50 | |
16.06. 19:40:00.973 | 91,47 € | 10 | |
14.06. 18:38:26.255 | 94,46 € | 15 | |
10.06. 19:02:02.288 | 89,27 € | 10 | |
10.06. 17:54:09.647 | 88,30 € | 8 | |
08.06. 08:16:54.939 | 93,98 € | 11 | |
07.06. 17:54:32.457 | 91,28 € | 4 | |
03.06. 12:05:08.341 | 90,26 € | 15 | |
02.06. 12:28:26.561 | 92,50 € | 20 | |
28.05. 15:32:20.941 | 95,50 € | 10 | |
26.05. 19:19:53.847 | 94,12 € | 8 | |
25.05. 20:31:17.303 | 92,62 € | 15 | |
19.05. 15:15:21.926 | 87,14 € | 20 | |
18.05. 18:48:13.401 | 91,47 € | 80 | |
17.05. 16:41:51.556 | 90,25 € | 40 | |
13.05. 18:56:51.266 | 87,10 € | 10 | |
13.05. 10:31:24.687 | 88,34 € | 15 | |
11.05. 21:39:14.027 | 94,50 € | 5 | |
11.05. 17:33:04.292 | 92,42 € | 20 | |
11.05. 13:51:02.981 | 87,03 € | 25 | |
11.05. 11:43:05.658 | 89,89 € | 10 | |
10.05. 21:20:33.860 | 92,64 € | 10 | |
10.05. 11:58:59.498 | 96,73 € | 5 | |
07.05. 16:26:24.820 | 99,46 € | 20 | |
07.05. 15:31:57.571 | 98,27 € | 50 | |
07.05. 13:46:52.295 | 95,98 € | 500 | |
07.05. 10:01:59.112 | 94,90 € | 5 | |
06.05. 20:44:50.362 | 93,21 € | 15 | |
06.05. 15:55:13.656 | 90,00 € | 12 | |
06.05. 13:32:22.820 | 93,91 € | 4 | |
05.05. 17:00:03.630 | 99,67 € | 10 | |
05.05. 16:50:55.367 | 98,80 € | 220 | |
05.05. 16:43:55.071 | 99,21 € | 12 | |
05.05. 16:05:20.382 | 97,99 € | 110 | |
05.05. 16:03:42.584 | 98,60 € | 110 | |
04.05. 21:56:17.764 | 101,24 € | 3 | |
04.05. 16:44:55.923 | 99,60 € | 3 | |
04.05. 14:04:21.056 | 103,00 € | 4 | |
04.05. 11:20:37.307 | 105,58 € | 10 | |
04.05. 09:48:30.259 | 103,86 € | 10 | |
03.05. 20:07:10.548 | 102,72 € | 30 | |
03.05. 17:30:21.036 | 104,94 € | 10 | |
30.04. 11:55:36.154 | 110,34 € | 60 | |
30.04. 09:16:10.703 | 108,18 € | 9 | |
29.04. 10:44:04.971 | 114,08 € | 200 | |
29.04. 08:34:31.296 | 111,22 € | 40 | |
28.04. 11:24:14.053 | 114,52 € | 35 | |
28.04. 10:19:44.538 | 113,96 € | 37 | |
27.04. 18:52:42.347 | 115,74 € | 19 | |
27.04. 15:35:56.640 | 118,32 € | 12 | |
27.04. 09:34:29.150 | 116,14 € | 18 | |
22.04. 15:07:15.708 | 114,44 € | 53 | |
19.04. 18:14:31.162 | 108,38 € | 35 | |
19.04. 12:34:04.367 | 113,16 € | 2 | |
19.04. 11:43:52.155 | 111,20 € | 75 | |
19.04. 09:41:28.692 | 113,60 € | 5 | |
16.04. 18:53:42.581 | 113,62 € | 50 | |
15.04. 15:38:31.627 | 116,30 € | 30 | |
15.04. 10:46:31.158 | 115,50 € | 3 | |
14.04. 21:36:08.189 | 114,76 € | 10 | |
14.04. 21:20:19.807 | 114,98 € | 5 | |
14.04. 19:58:57.530 | 115,46 € | 140 | |
14.04. 18:29:09.927 | 118,16 € | 15 | |
14.04. 17:37:27.060 | 116,82 € | 10 | |
13.04. 21:23:11.643 | 120,00 € | 15 | |
12.04. 15:40:22.965 | 119,88 € | 12 | |
12.04. 13:08:30.639 | 120,50 € | 20 | |
09.04. 17:05:31.095 | 121,30 € | 10 | |
08.04. 21:51:25.083 | 123,42 € | 5 | |
08.04. 20:29:47.625 | 123,24 € | 24 | |
08.04. 16:56:47.791 | 120,62 € | 4 | |
08.04. 15:47:58.339 | 119,76 € | 5 | |
07.04. 15:38:25.000 | 115,42 € | 100 | |
07.04. 15:08:23.406 | 118,00 € | 22 | |
06.04. 21:23:32.640 | 117,92 € | 17 | |
06.04. 18:22:34.831 | 118,78 € | 20 | |
06.04. 18:13:26.351 | 119,06 € | 20 | |
06.04. 16:54:35.078 | 118,12 € | 18 | |
01.04. 14:40:17.251 | 115,06 € | 10 | |
01.04. 10:13:08.019 | 115,12 € | 6 | |
01.04. 10:12:01.589 | 115,12 € | 3 | |
01.04. 09:25:03.489 | 111,68 € | 140 | |
31.03. 18:18:32.971 | 109,00 € | 5 | |
30.03. 08:37:35.823 | 103,00 € | 20 | |
29.03. 21:33:50.151 | 103,00 € | 5 | |
29.03. 21:18:21.057 | 102,00 € | 15 | |
29.03. 16:45:31.907 | 103,00 € | 100 | |
29.03. 16:08:56.300 | 104,00 € | 20 | |
29.03. 15:31:22.683 | 106,00 € | 10 | |
29.03. 13:09:54.928 | 110,00 € | 40 | |
29.03. 09:12:02.089 | 111,00 € | 133 | |
26.03. 14:50:17.990 | 110,00 € | 10 | |
26.03. 12:50:57.422 | 109,00 € | 10 | |
26.03. 11:13:00.063 | 112,00 € | 30 | |
26.03. 10:49:41.266 | 111,00 € | 30 | |
26.03. 10:22:45.784 | 109,00 € | 260 | |
26.03. 10:22:30.298 | 109,00 € | 100 | |
25.03. 22:00:02.060 | 107,00 € | 20 | |
25.03. 20:14:14.384 | 107,00 € | 13 | |
25.03. 19:01:03.879 | 105,00 € | 30 | |
25.03. 19:01:03.846 | 105,00 € | 30 | |
25.03. 18:40:23.916 | 107,00 € | 100 | |
25.03. 18:07:35.922 | 107,00 € | 10 | |
25.03. 17:39:21.541 | 107,00 € | 40 | |
25.03. 17:33:52.307 | 108,00 € | 3 | |
25.03. 16:29:50.923 | 104,00 € | 1 | |
24.03. 20:00:57.741 | 108,00 € | 9 | |
24.03. 18:28:48.462 | 110,00 € | 5 | |
24.03. 17:12:16.017 | 111,00 € | 10 | |
24.03. 08:06:58.072 | 114,00 € | 10 | |
23.03. 10:49:06.727 | 116,00 € | 18 | |
22.03. 14:46:01.979 | 115,00 € | 19 | |
22.03. 14:29:21.441 | 116,00 € | 5 | |
18.03. 16:30:33.707 | 117,00 € | 2 | |
18.03. 09:02:20.642 | 121,00 € | 4 | |
17.03. 14:53:13.452 | 116,00 € | 50 | |
16.03. 20:36:14.850 | 122,00 € | 60 | |
16.03. 20:35:40.661 | 122,00 € | 60 | |
16.03. 20:35:18.290 | 122,00 € | 60 | |
16.03. 19:41:25.040 | 120,00 € | 400 | |
16.03. 14:38:02.868 | 128,00 € | 40 | |
16.03. 14:36:25.994 | 128,00 € | 50 | |
16.03. 14:33:16.551 | 128,00 € | 50 | |
16.03. 14:32:46.712 | 128,00 € | 70 | |
16.03. 14:32:09.677 | 128,00 € | 70 | |
15.03. 10:16:33.339 | 129,00 € | 3 | |
12.03. 16:09:34.885 | 127,00 € | 20 | |
10.03. 17:15:19.477 | 126,00 € | 6 | |
10.03. 15:41:45.885 | 120,00 € | 9 | |
10.03. 15:39:45.844 | 121,00 € | 150 | |
10.03. 15:36:51.197 | 123,00 € | 75 | |
10.03. 15:34:53.221 | 122,00 € | 3 | |
09.03. 19:12:28.298 | 117,00 € | 90 | |
09.03. 19:12:16.362 | 117,00 € | 90 | |
09.03. 19:11:47.980 | 117,00 € | 90 | |
09.03. 13:49:47.840 | 109,00 € | 90 | |
09.03. 13:48:09.781 | 109,00 € | 90 | |
09.03. 13:08:00.210 | 108,00 € | 50 | |
09.03. 10:29:20.296 | 105,00 € | 50 | |
09.03. 10:26:24.723 | 105,00 € | 50 | |
09.03. 10:22:41.757 | 105,00 € | 50 | |
09.03. 10:11:56.878 | 105,00 € | 50 | |
09.03. 10:08:06.583 | 105,00 € | 50 | |
08.03. 16:12:40.957 | 111,00 € | 12 | |
08.03. 14:41:44.118 | 115,00 € | 10 | |
08.03. 08:11:47.529 | 114,00 € | 5 | |
05.03. 22:00:25.631 | 114,00 € | 18 | |
05.03. 18:36:25.020 | 108,00 € | 2 | |
05.03. 18:17:08.644 | 109,00 € | 250 | |
05.03. 16:31:40.908 | 107,00 € | 200 | |
05.03. 13:19:05.670 | 112,00 € | 100 | |
04.03. 19:28:58.450 | 112,00 € | 4 | |
04.03. 18:51:19.922 | 115,00 € | 40 | |
04.03. 12:13:45.447 | 119,00 € | 2 | |
04.03. 12:05:49.994 | 120,00 € | 17 | |
03.03. 18:38:23.373 | 127,00 € | 15 | |
02.03. 14:01:32.112 | 143,00 € | 50 | |
01.03. 13:22:56.472 | 137,00 € | 37 | |
26.02. 17:46:23.101 | 131,00 € | 2 | |
24.02. 18:53:21.569 | 138,00 € | 12 | |
24.02. 18:50:59.209 | 137,00 € | 13 | |
24.02. 13:01:32.911 | 140,00 € | 115 | |
23.02. 21:38:45.162 | 141,00 € | 2 | |
23.02. 15:10:09.853 | 134,00 € | 59 | |
23.02. 14:45:18.876 | 134,00 € | 100 | |
23.02. 10:17:21.252 | 139,00 € | 65 | |
22.02. 21:14:50.699 | 140,00 € | 20 | |
19.02. 15:32:42.059 | 153,00 € | 400 | |
19.02. 13:48:24.553 | 152,00 € | 3 | |
17.02. 20:50:52.721 | 152,00 € | 30 | |
17.02. 17:21:50.222 | 155,00 € | 7 | |
17.02. 17:18:45.365 | 155,00 € | 10 | |
16.02. 16:59:48.621 | 170,00 € | 100 | |
16.02. 13:51:26.002 | 166,00 € | 6 | |
15.02. 18:52:46.280 | 171,00 € | 55 | |
15.02. 18:51:50.709 | 171,00 € | 61 | |
15.02. 18:51:46.117 | 171,00 € | 61 | |
15.02. 08:16:01.793 | 164,00 € | 18 | |
12.02. 16:41:14.948 | 165,00 € | 10 | |
12.02. 10:34:43.686 | 162,00 € | 6 | |
12.02. 08:43:13.892 | 162,00 € | 6 | |
11.02. 21:57:55.685 | 160,00 € | 65 | |
11.02. 18:41:57.735 | 154,00 € | 100 | |
11.02. 16:47:23.097 | 162,00 € | 8 | |
11.02. 16:16:54.964 | 157,00 € | 30 | |
11.02. 16:00:48.752 | 156,00 € | 7 | |
11.02. 15:44:36.825 | 157,00 € | 100 | |
11.02. 12:49:01.856 | 152,00 € | 7 | |
10.02. 18:18:43.727 | 137,00 € | 10 | |
09.02. 11:44:44.096 | 138,00 € | 8 | |
09.02. 10:07:33.961 | 139,00 € | 100 | |
08.02. 19:57:31.281 | 136,00 € | 33 | |
08.02. 09:00:05.525 | 132,00 € | 8 | |
08.02. 08:23:21.215 | 132,00 € | 10 | |
05.02. 17:22:22.852 | 130,00 € | 15 | |
05.02. 08:04:52.111 | 125,00 € | 30 | |
05.02. 08:04:11.189 | 125,00 € | 30 | |
05.02. 08:02:37.813 | 125,00 € | 25 | |
05.02. 08:00:01.001 | 125,00 € | 40 | |
05.02. 07:36:53.753 | 126,00 € | 30 | |
04.02. 10:28:08.889 | 119,00 € | 18 | |
02.02. 18:03:07.198 | 121,00 € | 18 | |
29.01. 17:35:10.713 | 107,00 € | 2 | |
27.01. 16:03:36.437 | 109,00 € | 20 | |
27.01. 15:56:21.885 | 106,00 € | 75 | |
27.01. 15:35:36.100 | 105,00 € | 15 | |
26.01. 21:52:56.393 | 114,00 € | 10 | |
26.01. 16:28:20.553 | 119,00 € | 24 | |
26.01. 12:43:22.571 | 122,00 € | 2 | |
21.01. 20:12:32.515 | 122,00 € | 50 | |
19.01. 09:56:02.049 | 113,00 € | 4 | |
15.01. 16:22:47.281 | 114,00 € | 5 | |
15.01. 15:14:40.323 | 117,00 € | 1 | |
14.01. 16:16:00.615 | 120,00 € | 75 | |
11.01. 10:20:45.373 | 118,00 € | 30 | |
08.01. 19:24:07.307 | 117,00 € | 12 | |
08.01. 19:23:05.229 | 117,00 € | 1 | |
07.01. 16:38:51.184 | 113,00 € | 12 | |
07.01. 12:39:53.253 | 110,00 € | 8 | |
07.01. 12:03:37.869 | 111,00 € | 9 | |
04.01. 08:06:28.129 | 107,00 € | 15 | |
29.12. 17:55:24.713 | 105,00 € | 28 | |
29.12. 15:38:34.038 | 107,00 € | 50 | |
23.12. 12:40:52.507 | 116,00 € | 1 | |
22.12. 09:38:19.787 | 112,00 € | 100 | |
21.12. 14:14:15.419 | 111,00 € | 8 | |
18.12. 16:26:16.897 | 114,00 € | 4 | |
14.12. 20:50:10.232 | 112,00 € | 10 | |
14.12. 18:43:00.223 | 112,00 € | 4 | |
09.12. 16:00:39.319 | 99,50 € | 60 | |
08.12. 20:18:21.671 | 95,00 € | 35 | |
07.12. 15:58:02.509 | 89,00 € | 14 | |
04.12. 21:07:11.997 | 88,00 € | 125 | |
01.12. 22:04:07.635 | 89,50 € | 12 | |
01.12. 20:57:05.722 | 89,50 € | 65 | |
30.11. 16:41:25.347 | 87,50 € | 45 | |
25.11. 18:02:35.991 | 88,50 € | 26 | |
24.11. 20:25:26.108 | 90,00 € | 5 | |
19.11. 16:21:56.046 | 89,00 € | 45 | |
18.11. 19:33:16.209 | 88,00 € | 120 | |
18.11. 19:32:58.883 | 88,00 € | 120 | |
18.11. 19:32:26.740 | 88,00 € | 120 | |
18.11. 19:31:53.665 | 88,00 € | 120 | |
18.11. 19:31:33.360 | 88,00 € | 120 | |
18.11. 19:31:14.206 | 88,00 € | 120 | |
18.11. 19:30:45.237 | 88,00 € | 200 | |
18.11. 19:30:44.685 | 88,00 € | 120 | |
18.11. 19:30:11.668 | 88,00 € | 100 | |
18.11. 19:30:05.777 | 88,00 € | 100 | |
18.11. 19:29:57.245 | 88,00 € | 112 | |
18.11. 19:29:48.302 | 88,00 € | 200 | |
17.11. 16:00:06.581 | 89,00 € | 10 | |
17.11. 13:20:50.632 | 90,50 € | 35 | |
09.11. 20:54:03.723 | 88,00 € | 12 | |
09.11. 18:58:08.954 | 90,50 € | 132 | |
09.11. 14:54:54.525 | 97,00 € | 5 | |
06.11. 16:20:58.615 | 97,50 € | 100 | |
06.11. 16:18:07.980 | 97,50 € | 100 | |
06.11. 16:17:51.214 | 97,50 € | 100 | |
06.11. 16:17:30.961 | 97,50 € | 100 | |
06.11. 16:17:08.975 | 97,50 € | 100 | |
06.11. 16:16:04.306 | 97,50 € | 100 | |
06.11. 16:15:34.013 | 97,50 € | 103 | |
06.11. 11:49:12.579 | 96,50 € | 200 | |
04.11. 13:48:20.980 | 79,00 € | 45 | |
19.10. 10:52:50.617 | 82,00 € | 60 | |
07.10. 09:30:56.019 | 90,00 € | 12 | |
06.10. 10:50:59.654 | 89,50 € | 125 | |
01.10. 17:16:44.935 | 90,50 € | 5 | |
01.10. 12:21:11.382 | 88,50 € | 34 | |
23.09. 20:47:46.848 | 83,50 € | 10 | |
23.09. 18:21:08.525 | 84,50 € | 20 | |
22.09. 21:28:03.373 | 84,50 € | 35 | |
21.09. 09:56:15.917 | 78,50 € | 20 | |
21.09. 08:50:34.765 | 79,50 € | 15 | |
17.09. 22:03:10.504 | 82,00 € | 10 | |
16.09. 15:40:27.438 | 81,00 € | 50 | |
14.09. 13:00:45.395 | 73,00 € | 20 | |
08.09. 14:03:03.350 | 68,50 € | 15 | |
07.09. 08:12:14.940 | 71,00 € | 15 | |
04.09. 16:36:00.715 | 67,00 € | 15 | |
04.09. 15:57:02.405 | 69,50 € | 70 | |
04.09. 12:33:57.674 | 72,00 € | 63 | |
03.09. 15:23:52.942 | 74,00 € | 30 | |
03.09. 10:43:55.704 | 75,00 € | 25 | |
03.09. 10:43:27.833 | 75,50 € | 20 | |
02.09. 10:49:45.464 | 76,00 € | 90 | |
02.09. 10:48:44.250 | 76,00 € | 100 | |
02.09. 08:06:37.527 | 75,00 € | 70 | |
31.08. 19:19:42.141 | 71,00 € | 4 | |
26.08. 19:55:26.276 | 70,50 € | 500 | |
26.08. 16:44:09.798 | 71,50 € | 50 | |
20.08. 22:04:38.048 | 69,00 € | 75 | |
20.08. 21:30:16.437 | 70,00 € | 50 | |
20.08. 16:56:52.939 | 71,50 € | 75 | |
20.08. 13:57:15.343 | 68,50 € | 78 | |
19.08. 21:51:26.588 | 71,00 € | 4 | |
14.08. 18:12:51.722 | 64,00 € | 78 | |
13.08. 22:59:42.744 | 62,00 € | 77 | |
13.08. 15:44:50.934 | 65,00 € | 77 | |
10.08. 20:26:55.004 | 67,00 € | 30 | |
07.08. 16:17:34.851 | 72,00 € | 70 | |
06.08. 18:13:56.514 | 60,50 € | 17 | |
06.08. 15:53:55.463 | 60,50 € | 20 | |
21.07. 15:31:29.056 | 58,50 € | 50 | |
17.07. 13:32:40.888 | 55,00 € | 100 | |
19.06. 09:59:31.966 | 55,00 € | 100 | |
16.06. 21:50:49.320 | 52,50 € | 200 | |
12.06. 21:59:15.250 | 50,50 € | 200 | |
11.06. 09:51:28.762 | 51,50 € | 30 | |
08.06. 20:45:45.414 | 54,50 € | 150 | |
08.06. 20:44:18.660 | 54,50 € | 210 | |
13.05. 13:43:13.596 | 43,40 € | 100 | |
07.04. 14:25:57.066 | 35,80 € | 150 | |
25.03. 14:42:48.033 | 35,40 € | 20 | |
19.03. 09:19:36.030 | 22,60 € | 130 | |
18.03. 18:23:25.094 | 19,50 € | 9 | |
17.03. 17:14:17.457 | 27,80 € | 9 | |
05.03. 18:59:26.509 | 45,60 € | 4 | |
02.03. 21:57:21.185 | 48,80 € | 200 | |
28.02. 16:11:32.676 | 47,00 € | 1 | |
28.02. 14:19:41.228 | 48,40 € | 50 | |
27.02. 16:04:32.993 | 50,50 € | 1 | |
27.02. 14:56:50.215 | 50,50 € | 100 | |
26.02. 18:58:53.397 | 53,00 € | 100 | |
25.02. 19:06:49.605 | 53,50 € | 200 | |
25.02. 18:54:19.421 | 54,00 € | 300 | |
24.02. 09:45:31.281 | 58,50 € | 1 | |
20.02. 14:21:30.551 | 57,50 € | 60 | |
18.02. 21:16:56.988 | 49,20 € | 50 | |
29.01. 14:27:08.639 | 43,40 € | 20 | |
28.01. 11:01:35.164 | 43,40 € | 70 | |
27.01. 16:37:07.371 | 43,20 € | 300 | |
25.11. 08:38:51.963 | 37,20 € | 12 | |
01.11. 15:55:33.244 | 30,00 € | 50 | |
06.09. 20:10:40.357 | 28,63 € | 38 | |
20.08. 16:21:59.857 | 32,09 € | 16 | |
16.08. 21:40:22.221 | 32,43 € | 200 | |
15.08. 18:44:35.978 | 30,86 € | 10 | |
06.08. 14:02:32.395 | 41,68 € | 30 | |
14.06. 10:11:39.596 | 41,145 € | 12 | |
13.06. 20:27:20.263 | 40,845 € | 65 | |
16.05. 15:43:44.112 | 34,25 € | 55 | |
15.05. 17:51:08.643 | 34,635 € | 55 | |
10.12. 10:35:09.747 | 31,975 € | 7 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:08:00.000 | 228 | 40,465 € | 40,58 € | 228 |
18:07:00.000 | 228 | 40,435 € | 40,555 € | 228 |
18:06:00.000 | 228 | 40,415 € | 40,535 € | 228 |
18:05:00.000 | 228 | 40,44 € | 40,56 € | 228 |
18:04:00.000 | 228 | 40,47 € | 40,585 € | 228 |
18:03:00.000 | 228 | 40,465 € | 40,585 € | 228 |
18:02:00.000 | 228 | 40,45 € | 40,565 € | 228 |
18:01:00.000 | 228 | 40,46 € | 40,575 € | 228 |
18:00:00.000 | 228 | 40,435 € | 40,555 € | 228 |
Stammdaten
WKN | A14XZY |
ISIN | US98954M2008 |
Branche | Immobilien |
Herkunft | USA |
Aktienanzahl | 250,63 Mio. |
Marktkapitalisierung | 13,29 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 76,95 % |
Abstand 52W Hoch | 30,41 % |
Abstand 52W Tief | 24,68 % |
Vola 30 Tage | 16,81 % |
Vola 250 Tage | 48,72 % |
KGV | -30,30 (2021) |
KCV | 73,60 (2020) |
Gewinn je Aktie | -2,110 (2021) |
Cashflow/Aktie | 1,760 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 40,490 | -2,075 | |
1 Monat | 46,860 | -15,386 | |
6 Monate | 35,800 | +10,754 | |
Lfd. Jahr | 52,580 | -24,591 | |
1 Jahr | 40,350 | -1,735 | |
3 Jahre | 113,040 | -64,924 | |
5 Jahre | 31,755 | +24,862 |