Jetzt handeln
POOL CORP. DL-,001
ISIN: US73278L1052 | WKN: A0JMVJ
375,8500 €
-7,5000 -1,96 %
17:45:42
Status: tradeable
Geld
375,0000 €
Stück: 26
Brief
376,7000 €
Stück: 26
Zeit | Kurs | Volumen | |
---|---|---|---|
04.03. 12:32:43.751 | 366,10 € | 4 | |
22.02. 13:07:09.161 | 354,00 € | 20 | |
22.02. 13:06:02.759 | 354,00 € | 19 | |
22.02. 13:01:07.247 | 354,60 € | 20 | |
09.02. 16:55:05.024 | 360,30 € | 5 | |
24.01. 11:19:19.915 | 361,50 € | 6 | |
15.01. 11:12:15.129 | 350,90 € | 1 | |
12.01. 20:00:59.652 | 347,50 € | 75 | |
03.01. 14:14:22.946 | 342,90 € | 7 | |
22.12. 11:15:26.852 | 360,00 € | 4 | |
21.12. 16:22:35.045 | 362,90 € | 10 | |
14.12. 16:27:01.445 | 357,50 € | 2 | |
14.12. 15:40:57.235 | 350,80 € | 5 | |
01.12. 15:40:52.570 | 319,40 € | 5 | |
01.12. 15:01:43.836 | 324,10 € | 2 | |
30.11. 08:39:01.871 | 314,00 € | 3 | |
21.11. 16:17:02.965 | 316,60 € | 5 | |
16.11. 17:10:12.597 | 319,80 € | 23 | |
14.11. 14:33:59.396 | 304,40 € | 5 | |
14.11. 14:32:53.461 | 305,70 € | 25 | |
09.11. 18:15:40.223 | 312,30 € | 30 | |
09.11. 11:39:18.316 | 312,90 € | 1 | |
08.11. 20:10:43.392 | 314,00 € | 30 | |
07.11. 21:59:46.588 | 312,90 € | 30 | |
03.11. 15:53:38.865 | 312,20 € | 2 | |
27.10. 20:56:02.208 | 292,60 € | 32 | |
20.10. 16:42:42.643 | 305,00 € | 11 | |
19.10. 16:12:37.391 | 316,10 € | 30 | |
19.10. 15:39:14.689 | 314,30 € | 5 | |
09.10. 17:41:02.188 | 317,50 € | 17 | |
22.09. 18:29:11.377 | 323,40 € | 4 | |
21.09. 19:14:27.095 | 327,20 € | 1 | |
15.08. 11:48:16.125 | 341,00 € | 5 | |
04.08. 20:04:23.359 | 347,30 € | 2 | |
31.07. 17:12:30.919 | 350,50 € | 6 | |
26.07. 20:41:15.423 | 350,00 € | 4 | |
25.07. 16:17:30.474 | 341,50 € | 1 | |
14.07. 15:30:29.255 | 314,90 € | 4 | |
14.07. 12:27:58.335 | 326,70 € | 10 | |
14.07. 07:34:47.799 | 333,20 € | 13 | |
14.07. 07:33:39.507 | 333,20 € | 13 | |
12.07. 17:49:35.181 | 351,50 € | 4 | |
07.07. 10:28:33.109 | 336,10 € | 1 | |
26.06. 18:15:34.122 | 323,10 € | 8 | |
26.06. 16:39:32.636 | 321,00 € | 1 | |
16.06. 16:42:43.550 | 325,00 € | 12 | |
13.06. 10:42:52.237 | 305,30 € | 170 | |
01.06. 09:50:40.330 | 294,70 € | 2 | |
30.05. 08:58:34.052 | 309,10 € | 4 | |
23.05. 07:39:11.191 | 315,00 € | 15 | |
17.05. 15:37:49.829 | 315,40 € | 15 | |
09.05. 16:18:16.536 | 321,00 € | 4 | |
03.05. 21:57:13.166 | 318,60 € | 8 | |
25.04. 16:42:02.770 | 310,80 € | 1 | |
18.04. 18:08:03.239 | 313,10 € | 3 | |
14.04. 21:01:40.549 | 299,90 € | 10 | |
04.04. 14:21:14.535 | 309,80 € | 10 | |
22.03. 20:00:51.274 | 314,90 € | 4 | |
13.03. 16:32:29.510 | 324,80 € | 3 | |
13.03. 16:31:17.032 | 325,50 € | 3 | |
13.03. 16:26:40.014 | 323,60 € | 3 | |
14.02. 16:21:47.428 | 352,00 € | 1 | |
14.02. 14:41:03.461 | 344,60 € | 20 | |
14.02. 11:34:10.880 | 350,60 € | 4 | |
09.02. 19:47:28.863 | 349,50 € | 1 | |
07.02. 19:44:07.763 | 358,90 € | 10 | |
01.02. 20:59:02.272 | 358,00 € | 2 | |
30.01. 08:53:09.643 | 356,20 € | 5 | |
27.01. 18:34:23.713 | 344,40 € | 2 | |
25.01. 17:35:26.562 | 332,40 € | 5 | |
19.01. 15:43:35.057 | 328,50 € | 2 | |
18.01. 18:11:16.720 | 335,00 € | 5 | |
17.01. 17:12:01.482 | 326,70 € | 7 | |
12.01. 15:04:35.017 | 318,20 € | 2 | |
11.01. 19:11:52.108 | 318,00 € | 9 | |
05.01. 15:30:26.844 | 286,50 € | 3 | |
03.01. 19:28:52.253 | 285,70 € | 10 | |
29.12. 17:14:12.309 | 284,50 € | 5 | |
22.12. 16:18:22.927 | 284,70 € | 3 | |
15.12. 15:37:10.464 | 300,00 € | 2 | |
08.12. 12:23:39.911 | 308,10 € | 19 | |
07.12. 16:44:55.769 | 307,20 € | 2 | |
05.12. 18:56:58.485 | 306,40 € | 8 | |
02.12. 18:53:38.084 | 314,20 € | 5 | |
25.11. 15:41:27.601 | 320,40 € | 5 | |
17.11. 17:24:34.913 | 304,00 € | 7 | |
10.11. 20:23:44.872 | 331,70 € | 4 | |
10.11. 20:22:31.760 | 331,60 € | 3 | |
10.11. 20:21:29.786 | 331,40 € | 3 | |
07.11. 16:39:59.163 | 292,60 € | 40 | |
04.11. 18:35:12.561 | 289,40 € | 2 | |
04.11. 16:00:59.141 | 295,60 € | 3 | |
31.10. 16:01:26.994 | 310,20 € | 10 | |
27.10. 15:39:45.559 | 307,40 € | 10 | |
25.10. 16:21:09.516 | 302,80 € | 8 | |
21.10. 18:12:57.872 | 290,20 € | 2 | |
20.10. 22:36:32.353 | 291,00 € | 3 | |
19.10. 22:22:03.947 | 308,70 € | 5 | |
22.09. 21:40:13.296 | 320,60 € | 8 | |
21.09. 18:09:50.348 | 336,90 € | 4 | |
16.09. 15:31:52.644 | 322,90 € | 12 | |
09.09. 15:01:37.062 | 356,00 € | 3 | |
02.09. 21:33:23.688 | 339,80 € | 5 | |
22.08. 09:04:00.930 | 376,20 € | 10 | |
19.08. 16:02:45.346 | 382,10 € | 1 | |
16.08. 21:50:07.299 | 386,20 € | 4 | |
15.08. 20:44:06.392 | 384,60 € | 1 | |
15.08. 16:07:50.756 | 387,50 € | 6 | |
05.08. 21:28:17.851 | 364,60 € | 13 | |
03.08. 16:44:14.419 | 355,10 € | 1 | |
29.07. 16:13:11.567 | 352,80 € | 10 | |
28.07. 20:24:20.346 | 352,90 € | 11 | |
28.07. 20:00:24.885 | 352,80 € | 58 | |
27.07. 16:04:43.111 | 339,30 € | 2 | |
26.07. 16:22:28.629 | 341,80 € | 2 | |
25.07. 21:04:38.404 | 344,30 € | 2 | |
22.07. 19:11:05.978 | 357,90 € | 9 | |
22.07. 08:11:41.301 | 351,10 € | 5 | |
21.07. 21:56:47.235 | 349,70 € | 2 | |
21.07. 20:20:14.473 | 349,40 € | 9 | |
21.07. 19:37:25.411 | 351,00 € | 4 | |
21.07. 16:17:27.572 | 363,60 € | 6 | |
21.07. 15:17:53.613 | 381,20 € | 19 | |
21.07. 15:17:40.707 | 381,20 € | 29 | |
12.07. 16:14:38.333 | 379,00 € | 9 | |
04.07. 13:22:14.912 | 338,70 € | 2 | |
23.06. 18:10:09.355 | 329,80 € | 49 | |
22.06. 21:56:53.690 | 318,00 € | 50 | |
22.06. 21:56:09.981 | 318,90 € | 100 | |
22.06. 21:55:41.777 | 318,90 € | 65 | |
22.06. 21:48:41.482 | 316,30 € | 65 | |
22.06. 16:02:38.975 | 310,40 € | 2 | |
17.06. 21:05:12.962 | 319,90 € | 2 | |
17.06. 16:19:19.503 | 321,10 € | 4 | |
16.06. 16:53:01.514 | 318,00 € | 6 | |
14.06. 16:42:01.153 | 334,30 € | 5 | |
13.06. 21:19:10.333 | 358,50 € | 2 | |
13.06. 10:05:21.419 | 360,90 € | 5 | |
13.06. 08:06:20.498 | 360,60 € | 5 | |
10.06. 16:04:26.560 | 371,80 € | 4 | |
10.06. 10:02:00.337 | 389,80 € | 10 | |
09.06. 20:26:16.740 | 393,30 € | 4 | |
09.06. 17:56:49.876 | 392,60 € | 5 | |
31.05. 11:45:54.819 | 374,30 € | 5 | |
30.05. 16:02:46.603 | 383,10 € | 2 | |
25.05. 16:38:04.538 | 370,10 € | 5 | |
23.05. 15:34:34.432 | 382,30 € | 5 | |
19.05. 15:37:13.520 | 367,80 € | 2 | |
13.05. 16:59:55.460 | 395,90 € | 4 | |
13.05. 15:35:17.489 | 393,50 € | 26 | |
09.05. 12:06:38.398 | 368,90 € | 2 | |
06.05. 11:01:33.286 | 376,30 € | 5 | |
05.05. 21:16:22.383 | 378,70 € | 315 | |
04.05. 15:14:39.560 | 383,60 € | 3 | |
27.04. 15:11:43.871 | 396,60 € | 5 | |
26.04. 16:04:30.777 | 395,10 € | 2 | |
25.04. 16:09:32.559 | 379,30 € | 2 | |
25.04. 16:03:45.703 | 381,20 € | 2 | |
21.04. 18:22:19.327 | 408,40 € | 3 | |
20.04. 16:54:15.475 | 402,30 € | 1 | |
19.04. 15:36:15.977 | 385,30 € | 25 | |
12.04. 17:07:02.819 | 384,90 € | 2 | |
12.04. 17:03:59.066 | 385,70 € | 25 | |
11.04. 15:37:26.275 | 379,80 € | 10 | |
07.04. 20:45:57.696 | 394,00 € | 3 | |
06.04. 21:15:17.630 | 382,20 € | 2 | |
05.04. 21:01:22.144 | 402,70 € | 2 | |
05.04. 20:58:02.101 | 402,70 € | 2 | |
05.04. 08:10:03.115 | 394,80 € | 3 | |
01.04. 20:39:17.910 | 386,00 € | 6 | |
29.03. 20:06:51.670 | 410,20 € | 2 | |
28.03. 17:37:55.763 | 390,70 € | 38 | |
28.03. 09:56:52.540 | 391,10 € | 20 | |
22.03. 16:53:03.901 | 433,60 € | 12 | |
15.03. 10:38:57.183 | 400,10 € | 4 | |
14.03. 20:21:48.425 | 401,80 € | 3 | |
14.03. 10:35:59.310 | 400,40 € | 3 | |
10.03. 11:10:11.627 | 409,10 € | 3 | |
08.03. 16:12:11.081 | 412,50 € | 2 | |
07.03. 15:48:16.601 | 421,00 € | 2 | |
07.03. 10:01:34.845 | 421,60 € | 4 | |
04.03. 21:44:59.236 | 420,90 € | 24 | |
24.02. 08:31:28.915 | 355,20 € | 13 | |
24.02. 08:28:13.397 | 354,80 € | 5 | |
24.02. 07:32:21.095 | 357,60 € | 3 | |
23.02. 21:11:45.403 | 370,20 € | 3 | |
22.02. 08:31:09.450 | 394,80 € | 4 | |
21.02. 21:26:08.302 | 397,00 € | 2 | |
17.02. 13:29:45.995 | 424,80 € | 3 | |
17.02. 13:27:34.489 | 424,80 € | 4 | |
17.02. 09:08:55.322 | 407,00 € | 2 | |
14.02. 11:16:17.438 | 390,10 € | 2 | |
14.02. 09:29:08.313 | 390,20 € | 5 | |
11.02. 22:29:24.792 | 389,60 € | 12 | |
09.02. 16:44:15.673 | 408,80 € | 5 | |
07.02. 16:09:11.668 | 396,30 € | 5 | |
04.02. 17:45:27.587 | 394,90 € | 305 | |
03.02. 15:34:49.483 | 404,80 € | 2 | |
03.02. 15:30:24.167 | 409,70 € | 3 | |
03.02. 09:22:41.693 | 415,10 € | 5 | |
03.02. 08:02:40.554 | 419,90 € | 2 | |
02.02. 19:47:48.339 | 417,10 € | 7 | |
01.02. 14:04:04.272 | 425,50 € | 5 | |
31.01. 22:44:32.769 | 425,00 € | 12 | |
31.01. 20:34:44.900 | 420,00 € | 2 | |
31.01. 17:07:11.793 | 418,40 € | 24 | |
31.01. 08:10:25.858 | 413,40 € | 5 | |
28.01. 15:40:06.063 | 398,90 € | 30 | |
26.01. 20:34:47.952 | 411,70 € | 8 | |
25.01. 16:29:03.962 | 409,10 € | 5 | |
25.01. 16:25:47.923 | 404,80 € | 5 | |
24.01. 18:22:10.987 | 400,00 € | 2 | |
18.01. 07:59:48.786 | 437,00 € | 2 | |
17.01. 09:17:44.602 | 434,10 € | 10 | |
14.01. 16:44:54.312 | 425,10 € | 10 | |
10.01. 08:08:57.249 | 441,90 € | 1 | |
07.01. 21:11:30.604 | 446,40 € | 6 | |
07.01. 16:15:53.337 | 448,50 € | 8 | |
07.01. 16:10:24.032 | 452,50 € | 60 | |
06.01. 13:30:57.502 | 468,10 € | 15 | |
05.01. 21:51:28.155 | 466,30 € | 22 | |
05.01. 21:06:38.632 | 468,90 € | 25 | |
05.01. 18:20:00.439 | 479,30 € | 6 | |
03.01. 20:23:10.105 | 488,70 € | 5 | |
29.12. 17:28:19.578 | 500,00 € | 6 | |
28.12. 14:28:39.400 | 499,10 € | 2 | |
27.12. 17:39:00.221 | 491,70 € | 1 | |
20.12. 14:57:54.897 | 471,90 € | 10 | |
19.12. 17:09:43.130 | 475,90 € | 7 | |
14.12. 14:00:56.869 | 497,50 € | 4 | |
13.12. 11:54:36.275 | 502,00 € | 4 | |
07.12. 17:10:51.176 | 499,00 € | 10 | |
06.12. 14:30:23.504 | 486,60 € | 10 | |
26.11. 17:48:45.427 | 497,00 € | 14 | |
23.11. 14:06:03.450 | 499,00 € | 5 | |
22.11. 15:47:55.496 | 510,20 € | 1 | |
22.11. 11:51:44.013 | 514,40 € | 2 | |
19.11. 16:10:55.071 | 513,00 € | 8 | |
15.11. 08:35:10.727 | 499,60 € | 1 | |
11.11. 17:33:46.271 | 479,80 € | 60 | |
11.11. 15:44:59.819 | 474,40 € | 1 | |
10.11. 11:41:45.442 | 454,80 € | 4 | |
02.11. 17:22:56.574 | 450,80 € | 1 | |
01.11. 09:09:48.722 | 447,30 € | 5 | |
21.10. 12:43:56.700 | 399,60 € | 5 | |
14.10. 16:59:34.135 | 386,10 € | 2 | |
08.10. 17:46:02.939 | 383,80 € | 24 | |
08.10. 14:04:04.039 | 393,00 € | 5 | |
07.10. 08:59:19.551 | 384,00 € | 2 | |
04.10. 09:17:04.691 | 377,20 € | 5 | |
29.09. 15:27:41.409 | 383,30 € | 4 | |
16.09. 22:55:09.392 | 404,20 € | 5 | |
15.09. 15:32:56.974 | 397,60 € | 75 | |
18.08. 14:29:47.476 | 409,90 € | 2 | |
10.08. 15:54:27.223 | 415,10 € | 10 | |
09.08. 13:45:17.253 | 409,40 € | 10 | |
05.08. 13:24:44.638 | 413,20 € | 6 | |
03.08. 12:38:37.610 | 401,80 € | 10 | |
02.08. 13:57:25.059 | 402,60 € | 1 | |
22.07. 20:52:01.483 | 380,50 € | 15 | |
19.07. 13:54:38.792 | 383,30 € | 20 | |
16.07. 11:44:05.084 | 390,80 € | 4 | |
15.07. 19:31:00.898 | 387,50 € | 3 | |
15.07. 17:00:22.326 | 393,40 € | 4 | |
13.07. 17:36:49.437 | 403,00 € | 25 | |
13.07. 13:42:48.439 | 402,60 € | 10 | |
30.06. 13:07:52.405 | 393,70 € | 7 | |
30.06. 10:46:06.678 | 391,50 € | 1 | |
28.06. 12:09:23.516 | 382,90 € | 10 | |
20.06. 17:19:48.509 | 375,60 € | 1 | |
17.06. 12:35:01.684 | 360,20 € | 5 | |
17.06. 10:58:18.841 | 359,70 € | 10 | |
10.06. 09:40:09.816 | 354,80 € | 3 | |
07.06. 13:58:35.270 | 362,10 € | 1 | |
12.05. 11:45:38.936 | 359,20 € | 3 | |
10.05. 09:54:02.864 | 367,90 € | 3 | |
10.05. 09:05:49.470 | 367,60 € | 1 | |
06.05. 16:36:52.636 | 361,10 € | 12 | |
05.05. 19:51:13.669 | 364,20 € | 15 | |
04.05. 15:30:14.996 | 352,10 € | 8 | |
04.05. 13:25:50.443 | 358,80 € | 5 | |
03.05. 20:03:21.631 | 358,20 € | 6 | |
29.04. 09:30:27.024 | 346,00 € | 10 | |
29.04. 08:16:31.389 | 343,10 € | 2 | |
28.04. 17:12:32.337 | 347,40 € | 3 | |
28.04. 10:48:52.971 | 350,70 € | 15 | |
23.04. 17:25:58.197 | 346,80 € | 15 | |
12.04. 12:06:45.540 | 308,40 € | 1 | |
30.03. 22:17:01.064 | 288,00 € | 1 | |
29.03. 09:11:40.039 | 290,00 € | 3 | |
26.03. 21:11:11.831 | 244,00 € | 9 | |
26.03. 15:35:04.491 | 286,00 € | 2 | |
25.03. 17:16:44.237 | 284,00 € | 5 | |
24.03. 19:17:13.548 | 288,00 € | 22 | |
23.03. 10:22:31.582 | 280,00 € | 5 | |
22.03. 22:37:56.278 | 278,00 € | 30 | |
22.03. 12:25:50.975 | 288,00 € | 52 | |
08.03. 19:51:43.318 | 280,00 € | 4 | |
08.03. 12:41:32.530 | 276,00 € | 5 | |
05.03. 12:23:32.656 | 270,00 € | 4 | |
05.03. 12:22:30.625 | 270,00 € | 4 | |
04.03. 16:46:21.791 | 274,00 € | 5 | |
26.02. 17:19:10.417 | 274,00 € | 11 | |
25.02. 16:56:08.120 | 266,00 € | 8 | |
24.02. 16:22:36.905 | 262,00 € | 10 | |
24.02. 11:00:19.358 | 260,00 € | 37 | |
23.02. 22:02:01.313 | 244,00 € | 4 | |
23.02. 22:02:01.259 | 244,00 € | 20 | |
23.02. 16:13:14.156 | 256,00 € | 4 | |
23.02. 15:30:33.481 | 252,00 € | 4 | |
22.02. 18:21:33.957 | 258,00 € | 4 | |
22.02. 17:07:42.625 | 260,00 € | 10 | |
22.02. 16:30:20.691 | 262,00 € | 142 | |
12.02. 11:44:21.745 | 276,00 € | 7 | |
12.02. 09:57:38.905 | 272,00 € | 4 | |
12.02. 09:19:27.249 | 274,00 € | 4 | |
12.02. 08:49:52.412 | 272,00 € | 5 | |
11.02. 21:31:42.940 | 272,00 € | 5 | |
11.02. 20:39:37.417 | 274,00 € | 6 | |
11.02. 20:11:29.774 | 276,00 € | 3 | |
11.02. 19:35:24.191 | 272,00 € | 5 | |
11.02. 17:02:45.020 | 280,00 € | 200 | |
11.02. 08:11:49.804 | 292,00 € | 7 | |
10.02. 18:55:51.775 | 292,00 € | 4 | |
10.02. 17:28:27.929 | 290,00 € | 4 | |
10.02. 16:47:26.538 | 288,00 € | 4 | |
08.02. 09:21:08.403 | 298,00 € | 10 | |
04.02. 17:45:05.194 | 302,00 € | 4 | |
03.02. 18:48:23.677 | 296,00 € | 100 | |
02.02. 16:52:56.488 | 300,00 € | 58 | |
29.01. 16:08:13.674 | 296,00 € | 5 | |
24.01. 18:22:38.663 | 306,00 € | 3 | |
20.01. 12:01:49.846 | 298,00 € | 19 | |
20.01. 09:48:35.853 | 296,00 € | 65 | |
18.01. 15:01:42.936 | 296,00 € | 12 | |
08.01. 16:00:15.454 | 320,00 € | 4 | |
04.01. 18:16:14.276 | 290,00 € | 15 | |
28.12. 12:48:54.472 | 302,00 € | 40 | |
28.12. 12:47:34.045 | 302,00 € | 40 | |
16.12. 18:58:07.720 | 290,00 € | 12 | |
11.12. 12:28:25.027 | 272,00 € | 19 | |
27.11. 10:04:42.132 | 284,00 € | 8 | |
25.11. 15:48:39.732 | 282,00 € | 30 | |
19.11. 20:19:15.431 | 284,00 € | 7 | |
19.11. 17:44:52.120 | 282,00 € | 20 | |
18.11. 18:54:07.959 | 276,00 € | 7 | |
16.11. 14:19:19.391 | 282,00 € | 10 | |
16.11. 13:03:42.909 | 286,00 € | 3 | |
16.11. 10:43:59.210 | 286,00 € | 5 | |
11.11. 19:38:25.297 | 296,00 € | 5 | |
10.11. 20:55:38.579 | 284,00 € | 5 | |
10.11. 20:55:12.567 | 284,00 € | 1 | |
10.11. 19:10:10.684 | 282,00 € | 8 | |
10.11. 16:59:48.796 | 284,00 € | 5 | |
10.11. 14:33:58.353 | 274,00 € | 10 | |
10.11. 11:55:38.593 | 274,00 € | 8 | |
10.11. 11:30:08.074 | 276,00 € | 2 | |
10.11. 11:26:29.141 | 276,00 € | 5 | |
10.11. 11:23:10.954 | 274,00 € | 5 | |
10.11. 09:40:08.578 | 284,00 € | 4 | |
09.11. 17:03:33.405 | 296,00 € | 6 | |
09.11. 16:38:11.465 | 296,00 € | 2 | |
29.10. 18:00:47.184 | 308,00 € | 3 | |
28.10. 12:17:07.192 | 308,00 € | 8 | |
23.10. 17:47:40.670 | 302,00 € | 100 | |
23.10. 14:33:12.421 | 298,00 € | 5 | |
22.10. 14:12:11.850 | 308,00 € | 3 | |
22.10. 13:08:39.340 | 304,00 € | 60 | |
22.10. 13:07:46.459 | 304,00 € | 60 | |
22.10. 13:06:41.001 | 302,00 € | 60 | |
16.10. 09:49:51.419 | 308,00 € | 100 | |
09.10. 15:52:02.517 | 296,00 € | 6 | |
06.10. 20:00:23.222 | 276,00 € | 12 | |
06.10. 15:49:10.243 | 276,00 € | 10 | |
05.10. 15:32:57.592 | 276,00 € | 5 | |
29.09. 20:19:29.451 | 280,00 € | 8 | |
28.09. 22:00:08.435 | 278,00 € | 6 | |
11.09. 15:59:22.657 | 256,00 € | 10 | |
09.09. 16:14:20.522 | 254,00 € | 38 | |
08.09. 17:31:41.361 | 250,00 € | 6 | |
07.09. 11:34:19.666 | 250,00 € | 4 | |
04.09. 21:48:24.479 | 252,00 € | 4 | |
04.09. 16:39:38.018 | 248,00 € | 200 | |
03.09. 15:56:08.165 | 270,00 € | 4 | |
01.09. 14:27:19.938 | 274,00 € | 4 | |
28.08. 16:51:17.076 | 278,00 € | 50 | |
28.08. 16:51:08.846 | 282,00 € | 3 | |
27.08. 17:52:23.511 | 286,00 € | 8 | |
27.08. 13:31:10.569 | 284,00 € | 4 | |
25.08. 08:38:58.490 | 284,00 € | 9 | |
18.08. 11:35:34.586 | 274,00 € | 1 | |
17.08. 18:12:10.491 | 276,00 € | 2 | |
17.08. 16:48:40.454 | 276,00 € | 1 | |
12.08. 18:15:33.344 | 276,743 € | 5 | |
12.08. 18:11:41.248 | 276,701 € | 1 | |
11.08. 11:22:18.678 | 278,00 € | 4 | |
10.08. 22:02:41.700 | 282,00 € | 3 | |
10.08. 19:45:23.477 | 278,00 € | 3 | |
10.08. 19:28:27.522 | 278,00 € | 100 | |
10.08. 19:26:53.892 | 278,00 € | 100 | |
07.08. 19:00:51.917 | 280,00 € | 18 | |
07.08. 14:28:17.032 | 282,00 € | 3 | |
07.08. 14:11:24.745 | 284,00 € | 2 | |
06.08. 21:14:06.836 | 278,00 € | 1 | |
06.08. 10:42:39.276 | 276,00 € | 1 | |
05.08. 13:11:46.216 | 276,00 € | 2 | |
04.08. 22:31:47.470 | 270,00 € | 16 | |
04.08. 18:29:05.757 | 276,00 € | 200 | |
03.08. 18:47:34.666 | 274,00 € | 37 | |
03.08. 17:34:54.136 | 276,00 € | 4 | |
03.08. 16:43:11.698 | 274,00 € | 10 | |
03.08. 15:54:29.389 | 276,00 € | 1 | |
03.08. 11:27:06.885 | 270,00 € | 4 | |
30.07. 16:50:14.579 | 266,00 € | 3 | |
29.07. 11:52:09.210 | 262,00 € | 2 | |
28.07. 13:10:01.568 | 264,00 € | 1 | |
24.07. 15:54:34.988 | 254,00 € | 450 | |
23.07. 18:47:33.171 | 266,00 € | 1 | |
23.07. 16:13:44.634 | 268,00 € | 11 | |
23.07. 16:01:28.547 | 268,00 € | 3 | |
23.07. 15:44:53.674 | 270,00 € | 2 | |
23.07. 15:36:31.115 | 270,00 € | 200 | |
23.07. 15:28:15.118 | 268,00 € | 14 | |
23.07. 13:04:00.657 | 262,00 € | 9 | |
23.07. 13:03:50.769 | 262,00 € | 25 | |
23.07. 13:03:50.721 | 262,00 € | 25 | |
23.07. 13:01:18.374 | 262,00 € | 25 | |
23.07. 13:00:31.216 | 262,00 € | 25 | |
23.07. 11:37:12.421 | 262,00 € | 2 | |
21.07. 19:21:42.099 | 260,00 € | 19 | |
21.07. 17:28:26.640 | 264,00 € | 4 | |
21.07. 09:53:21.577 | 266,00 € | 6 | |
21.07. 09:32:10.787 | 266,00 € | 15 | |
20.07. 20:13:05.327 | 264,00 € | 1 | |
20.07. 16:28:24.689 | 258,00 € | 3 | |
20.07. 16:20:35.747 | 258,00 € | 1 | |
20.07. 14:48:16.333 | 258,00 € | 9 | |
20.07. 11:15:07.884 | 258,00 € | 1 | |
20.07. 10:52:42.818 | 258,00 € | 1 | |
17.07. 21:00:36.929 | 258,00 € | 1 | |
17.07. 18:02:09.226 | 254,00 € | 450 | |
16.07. 20:58:57.578 | 250,00 € | 16 | |
16.07. 13:37:18.958 | 254,00 € | 1 | |
09.07. 18:10:54.344 | 244,00 € | 2 | |
08.07. 17:02:03.072 | 240,00 € | 3 | |
02.07. 16:02:58.611 | 242,00 € | 20 | |
02.07. 15:46:50.660 | 242,00 € | 10 | |
01.07. 15:22:27.867 | 244,00 € | 1 | |
30.06. 16:48:11.546 | 236,00 € | 1 | |
29.06. 14:34:38.402 | 232,00 € | 4 | |
29.06. 14:33:43.236 | 232,00 € | 4 | |
29.06. 09:55:56.935 | 234,00 € | 5 | |
24.06. 15:30:22.161 | 234,00 € | 1 | |
23.06. 11:00:59.837 | 242,00 € | 1 | |
19.06. 15:03:06.126 | 238,00 € | 1 | |
17.06. 19:10:10.490 | 236,00 € | 6 | |
15.06. 15:25:01.678 | 220,00 € | 6 | |
15.06. 10:26:08.214 | 218,00 € | 5 | |
12.06. 09:25:47.155 | 226,00 € | 5 | |
10.06. 13:18:33.871 | 230,00 € | 5 | |
29.05. 18:16:28.618 | 236,00 € | 17 | |
28.05. 18:00:41.259 | 238,00 € | 97 | |
26.05. 17:21:23.867 | 224,00 € | 27 | |
26.05. 09:08:56.580 | 220,00 € | 2 | |
18.05. 15:49:46.965 | 216,00 € | 17 | |
18.05. 15:37:50.957 | 216,00 € | 25 | |
18.05. 15:37:39.386 | 216,00 € | 25 | |
18.05. 15:36:34.347 | 216,00 € | 50 | |
30.04. 18:57:20.125 | 195,00 € | 5 | |
29.04. 18:07:29.155 | 204,00 € | 8 | |
14.04. 08:20:13.061 | 176,00 € | 2 | |
26.03. 22:51:31.257 | 165,00 € | 50 | |
26.03. 22:47:04.026 | 165,00 € | 100 | |
20.03. 21:58:49.133 | 161,00 € | 60 | |
20.03. 11:30:37.215 | 188,00 € | 50 | |
20.03. 11:17:45.729 | 190,00 € | 48 | |
20.03. 11:01:25.773 | 190,00 € | 40 | |
20.03. 10:21:01.737 | 189,00 € | 48 | |
20.03. 10:08:47.045 | 188,00 € | 40 | |
16.03. 14:52:02.932 | 156,00 € | 40 | |
16.03. 14:50:11.093 | 156,00 € | 1 | |
12.03. 18:57:56.081 | 167,00 € | 3 | |
09.03. 17:40:12.342 | 192,00 € | 70 | |
09.03. 07:32:24.061 | 191,00 € | 13 | |
06.03. 11:47:39.663 | 195,00 € | 24 | |
04.03. 21:02:03.118 | 202,00 € | 69 | |
04.03. 19:06:45.731 | 204,00 € | 47 | |
04.03. 19:06:25.990 | 204,00 € | 93 | |
04.03. 10:42:44.115 | 196,00 € | 26 | |
01.03. 17:25:24.258 | 188,00 € | 1 | |
27.02. 20:03:43.603 | 198,00 € | 9 | |
27.02. 10:09:58.616 | 200,00 € | 25 | |
13.02. 13:08:10.322 | 208,00 € | 30 | |
10.02. 21:51:21.265 | 206,00 € | 40 | |
07.02. 16:29:54.227 | 208,00 € | 6 | |
04.02. 17:26:59.241 | 200,00 € | 10 | |
30.01. 15:27:30.792 | 204,00 € | 8 | |
02.01. 15:32:50.206 | 191,00 € | 1 | |
27.12. 16:15:07.128 | 190,00 € | 3 | |
05.12. 17:34:59.497 | 188,00 € | 15 | |
26.08. 17:08:03.493 | 174,92 € | 11 | |
26.08. 17:07:30.991 | 174,92 € | 11 | |
22.08. 19:47:51.521 | 178,62 € | 100 | |
22.08. 15:14:52.477 | 179,54 € | 12 | |
15.08. 18:44:25.665 | 173,90 € | 100 | |
12.08. 22:00:14.787 | 172,02 € | 13 | |
09.08. 19:11:53.114 | 178,16 € | 6 | |
18.07. 17:44:00.693 | 166,92 € | 100 | |
05.07. 19:44:46.109 | 170,80 € | 100 | |
01.07. 18:41:23.609 | 168,885 € | 13 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:44:00.000 | 26 | 375,00 € | 376,40 € | 26 |
17:43:00.000 | 26 | 374,00 € | 375,90 € | 26 |
17:42:00.000 | 26 | 373,90 € | 376,00 € | 26 |
17:41:00.000 | 26 | 374,60 € | 376,40 € | 26 |
17:40:00.000 | 26 | 374,20 € | 375,80 € | 26 |
17:39:00.000 | 26 | 373,80 € | 375,90 € | 26 |
17:38:00.000 | 26 | 374,30 € | 375,60 € | 26 |
17:37:00.000 | 26 | 374,40 € | 375,70 € | 26 |
17:36:00.000 | 26 | 373,80 € | 375,80 € | 26 |
Stammdaten
WKN | A0JMVJ |
ISIN | US73278L1052 |
Branche | Sonstige Handel |
Herkunft | USA |
Aktienanzahl | 40,23 Mio. |
Marktkapitalisierung | 14,73 Mrd. |
Dividende je Aktie | 2,290 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 25,95 % |
Abstand 52W Hoch | 1,34 % |
Abstand 52W Tief | 34,49 % |
Vola 30 Tage | 9,85 % |
Vola 250 Tage | 28,55 % |
KGV | 40,80 (2020) |
KCV | 28,48 (2019) |
Gewinn je Aktie | 9,140 (2020) |
Cashflow/Aktie | 7,460 (2019) |
Dividende je Aktie | 2,290 USD (2020) |
Dividendenausschüttung in Mio. | 91,929 USD (2020) |
Performance
1 Woche | 385,800 | -0,635 | |
1 Monat | 362,700 | +5,693 | |
6 Monate | 325,300 | +17,845 | |
Lfd. Jahr | 354,800 | +8,047 | |
1 Jahr | 301,950 | +26,958 | |
3 Jahre | 289,000 | +32,647 | |
5 Jahre | 143,200 | +167,703 |