Jetzt handeln
SQUARE ENIX HLDGS CO. LTD. REGISTERED SHARES O.N.
ISIN: JP3164630000 | WKN: 887293
36,4400 €
+3,6800 +11,23 %
22:44:55
Status: tradeable
Geld
36,1400 €
Stück: 15
Brief
36,7400 €
Stück: 15
Zeit | Kurs | Volumen | |
---|---|---|---|
27.04. 11:01:53.257 | 34,48 € | 4 | |
19.04. 21:56:23.639 | 33,66 € | 2 | |
07.04. 17:32:13.806 | 34,44 € | 2 | |
04.04. 16:02:26.421 | 33,52 € | 6 | |
27.03. 16:02:33.288 | 36,74 € | 4 | |
26.03. 16:02:15.490 | 36,00 € | 2 | |
20.03. 16:25:50.020 | 37,86 € | 2 | |
20.03. 14:56:10.070 | 38,22 € | 2 | |
18.03. 16:08:32.962 | 38,82 € | 3 | |
13.03. 21:02:24.447 | 36,82 € | 2 | |
11.03. 16:07:42.861 | 37,24 € | 2 | |
08.03. 16:02:04.470 | 35,86 € | 14 | |
07.03. 20:32:45.019 | 36,06 € | 50 | |
07.03. 16:02:20.718 | 36,56 € | 2 | |
06.03. 16:02:10.267 | 36,42 € | 2 | |
03.03. 17:36:45.050 | 39,80 € | 2 | |
02.03. 11:47:35.123 | 39,20 € | 2 | |
29.02. 08:05:04.082 | 38,64 € | 50 | |
28.02. 16:01:46.590 | 39,62 € | 9 | |
27.02. 20:45:44.035 | 39,64 € | 47 | |
19.02. 16:01:58.657 | 41,58 € | 27 | |
17.02. 11:01:40.441 | 41,10 € | 35 | |
16.02. 16:01:53.019 | 41,24 € | 2 | |
15.02. 12:22:45.512 | 41,52 € | 2 | |
13.02. 19:24:14.931 | 40,04 € | 25 | |
13.02. 16:02:08.731 | 39,84 € | 3 | |
12.02. 17:29:00.734 | 40,26 € | 10 | |
12.02. 16:02:04.688 | 39,78 € | 4 | |
11.02. 17:32:07.164 | 40,30 € | 2 | |
09.02. 18:19:32.789 | 39,50 € | 50 | |
09.02. 16:02:02.613 | 40,14 € | 2 | |
09.02. 09:08:26.421 | 39,92 € | 145 | |
06.02. 21:01:50.288 | 39,28 € | 3 | |
05.02. 21:01:39.467 | 38,34 € | 5 | |
30.01. 11:20:06.336 | 35,80 € | 4 | |
15.01. 16:01:53.101 | 36,80 € | 15 | |
11.01. 08:53:44.932 | 34,82 € | 50 | |
10.01. 14:18:36.411 | 34,84 € | 14 | |
03.01. 21:02:03.854 | 32,30 € | 6 | |
03.01. 16:56:28.506 | 32,52 € | 6 | |
02.01. 16:15:32.585 | 33,00 € | 3 | |
02.01. 12:18:22.241 | 32,58 € | 320 | |
27.12. 16:01:44.895 | 32,68 € | 6 | |
19.12. 07:39:11.396 | 31,00 € | 162 | |
19.12. 07:35:07.496 | 30,72 € | 330 | |
18.12. 16:02:01.987 | 30,64 € | 3 | |
17.12. 17:31:58.135 | 30,80 € | 2 | |
14.12. 18:43:54.916 | 31,22 € | 25 | |
14.12. 16:01:44.473 | 30,86 € | 3 | |
11.12. 09:47:04.945 | 32,00 € | 62 | |
09.12. 11:06:39.776 | 32,28 € | 2 | |
08.12. 20:20:03.864 | 31,88 € | 4 | |
01.12. 16:07:20.385 | 31,76 € | 430 | |
24.11. 16:02:43.354 | 31,84 € | 2 | |
23.11. 16:02:41.672 | 32,24 € | 12 | |
16.11. 09:29:43.478 | 32,92 € | 100 | |
13.11. 21:02:16.350 | 33,24 € | 3 | |
12.11. 17:32:01.784 | 33,66 € | 2 | |
09.11. 16:02:43.231 | 33,54 € | 3 | |
08.11. 21:02:16.841 | 32,80 € | 43 | |
08.11. 19:57:17.250 | 32,80 € | 16 | |
08.11. 19:56:46.742 | 32,80 € | 16 | |
08.11. 19:56:16.875 | 32,80 € | 16 | |
08.11. 19:55:45.736 | 32,80 € | 16 | |
08.11. 19:55:15.585 | 32,80 € | 16 | |
08.11. 19:54:44.653 | 32,80 € | 16 | |
07.11. 16:03:11.328 | 32,40 € | 2 | |
03.11. 16:07:58.568 | 31,82 € | 3 | |
03.11. 10:57:14.767 | 32,18 € | 200 | |
03.11. 10:55:35.522 | 32,42 € | 200 | |
02.11. 16:02:59.892 | 31,98 € | 2 | |
28.10. 11:01:59.566 | 30,94 € | 3 | |
24.10. 16:02:08.409 | 31,90 € | 2 | |
23.10. 16:01:43.874 | 31,58 € | 2 | |
17.10. 16:01:46.275 | 30,90 € | 2 | |
14.10. 11:01:39.519 | 32,14 € | 2 | |
29.09. 16:29:29.360 | 32,74 € | 18 | |
29.09. 16:02:04.599 | 32,88 € | 2 | |
24.09. 17:36:18.965 | 32,32 € | 3 | |
21.09. 12:10:00.995 | 32,36 € | 80 | |
21.09. 11:59:50.335 | 32,04 € | 60 | |
20.09. 21:01:43.824 | 32,84 € | 3 | |
13.09. 21:01:41.763 | 33,84 € | 2 | |
31.08. 16:01:52.329 | 35,14 € | 2 | |
20.08. 17:36:29.018 | 33,88 € | 2 | |
16.08. 16:33:31.404 | 33,68 € | 14 | |
15.08. 07:30:33.046 | 34,40 € | 430 | |
14.08. 16:02:09.728 | 35,26 € | 3 | |
09.08. 17:23:41.140 | 34,92 € | 2 | |
09.08. 08:05:40.436 | 34,70 € | 14 | |
09.08. 08:05:09.633 | 34,70 € | 14 | |
08.08. 16:02:09.808 | 35,72 € | 8 | |
04.08. 17:36:27.815 | 38,60 € | 100 | |
04.08. 16:01:58.668 | 38,98 € | 39 | |
04.08. 11:05:52.364 | 39,04 € | 12 | |
01.08. 16:01:49.388 | 42,00 € | 2 | |
25.07. 16:02:09.882 | 40,74 € | 2 | |
25.07. 07:31:10.599 | 40,46 € | 30 | |
24.07. 16:01:40.619 | 41,46 € | 2 | |
17.07. 16:02:03.642 | 41,74 € | 2 | |
07.07. 16:01:56.632 | 41,64 € | 2 | |
06.07. 10:31:27.355 | 41,14 € | 13 | |
04.07. 19:07:46.163 | 41,34 € | 50 | |
02.07. 17:31:52.957 | 42,40 € | 2 | |
28.06. 16:02:01.380 | 44,02 € | 3 | |
27.06. 16:01:49.980 | 43,16 € | 11 | |
22.06. 21:01:46.715 | 46,42 € | 3 | |
21.06. 08:05:51.631 | 48,02 € | 10 | |
21.06. 08:05:29.900 | 48,02 € | 10 | |
21.06. 08:04:58.141 | 48,00 € | 10 | |
21.06. 08:04:14.722 | 48,00 € | 10 | |
21.06. 08:03:44.420 | 48,04 € | 10 | |
21.06. 08:03:13.732 | 48,06 € | 10 | |
21.06. 08:02:43.173 | 48,06 € | 10 | |
21.06. 08:02:12.378 | 48,04 € | 10 | |
21.06. 08:01:42.207 | 48,06 € | 10 | |
21.06. 08:00:42.454 | 48,06 € | 10 | |
21.06. 08:00:10.092 | 48,06 € | 10 | |
20.06. 16:02:02.114 | 48,66 € | 6 | |
20.06. 09:40:56.649 | 48,70 € | 31 | |
20.06. 08:36:44.306 | 48,72 € | 31 | |
19.06. 21:01:46.787 | 47,92 € | 14 | |
19.06. 16:01:55.784 | 47,90 € | 23 | |
19.06. 08:03:44.326 | 48,34 € | 11 | |
19.06. 08:03:13.767 | 48,32 € | 11 | |
19.06. 08:02:43.177 | 48,34 € | 11 | |
19.06. 08:02:12.514 | 48,34 € | 11 | |
19.06. 08:01:41.981 | 48,32 € | 11 | |
19.06. 08:01:11.896 | 48,32 € | 11 | |
19.06. 08:00:41.182 | 48,34 € | 11 | |
15.06. 21:01:42.874 | 45,02 € | 5 | |
15.06. 16:35:58.779 | 44,96 € | 20 | |
15.06. 16:01:54.129 | 44,86 € | 2 | |
09.06. 11:10:40.879 | 44,30 € | 9 | |
07.06. 16:01:59.096 | 43,60 € | 23 | |
06.06. 22:38:26.005 | 43,14 € | 10 | |
06.06. 21:47:05.020 | 43,12 € | 5 | |
05.06. 16:01:54.011 | 42,86 € | 2 | |
01.06. 16:01:14.689 | 41,78 € | 2 | |
29.05. 16:01:23.923 | 43,00 € | 3 | |
25.05. 21:03:41.214 | 42,90 € | 33 | |
25.05. 19:42:29.678 | 42,92 € | 11 | |
25.05. 19:37:59.191 | 42,92 € | 11 | |
24.05. 16:01:49.121 | 44,12 € | 4 | |
22.05. 16:01:48.645 | 45,74 € | 2 | |
16.05. 16:00:21.916 | 46,38 € | 2 | |
10.05. 13:46:47.100 | 44,90 € | 4 | |
08.05. 16:01:09.539 | 44,06 € | 4 | |
05.05. 16:01:31.739 | 45,84 € | 2 | |
03.05. 16:30:05.999 | 44,36 € | 6 | |
24.04. 21:03:58.924 | 43,70 € | 10 | |
24.04. 16:01:53.878 | 43,68 € | 3 | |
20.04. 16:01:48.659 | 42,76 € | 2 | |
19.04. 16:04:29.830 | 43,28 € | 4 | |
17.04. 16:27:15.382 | 42,78 € | 100 | |
14.04. 21:24:07.461 | 42,80 € | 2 | |
13.04. 21:02:48.185 | 43,66 € | 14 | |
29.03. 09:32:11.408 | 44,34 € | 71 | |
27.03. 16:04:49.110 | 45,18 € | 2 | |
24.03. 16:04:22.718 | 43,98 € | 2 | |
08.03. 12:53:23.878 | 44,26 € | 110 | |
08.03. 12:53:08.869 | 44,26 € | 120 | |
06.03. 16:04:57.374 | 44,04 € | 19 | |
01.03. 16:04:58.284 | 42,06 € | 31 | |
27.02. 16:05:18.610 | 42,44 € | 9 | |
20.02. 16:05:46.356 | 42,90 € | 8 | |
16.02. 16:04:52.221 | 44,76 € | 8 | |
09.02. 16:08:14.135 | 44,88 € | 2 | |
01.02. 12:26:27.394 | 43,60 € | 2 | |
25.01. 16:05:08.444 | 44,76 € | 2 | |
23.01. 16:11:10.956 | 43,10 € | 2 | |
17.01. 16:03:19.292 | 44,32 € | 4 | |
10.01. 16:41:22.128 | 44,10 € | 2 | |
03.01. 21:06:33.300 | 45,50 € | 3 | |
22.12. 13:49:50.964 | 43,96 € | 45 | |
19.12. 16:08:10.022 | 41,78 € | 2 | |
15.12. 15:43:33.389 | 43,86 € | 50 | |
05.12. 16:17:27.032 | 43,66 € | 4 | |
01.12. 19:34:44.343 | 42,04 € | 100 | |
10.11. 21:07:06.470 | 45,46 € | 2 | |
31.10. 14:53:22.292 | 45,74 € | 1 | |
28.10. 08:23:36.988 | 43,96 € | 11 | |
18.10. 19:48:43.008 | 44,32 € | 2 | |
18.10. 16:07:56.070 | 44,72 € | 4 | |
12.10. 16:04:34.622 | 44,74 € | 2 | |
04.10. 16:01:13.844 | 45,38 € | 3 | |
29.09. 16:06:17.397 | 44,36 € | 2 | |
29.09. 07:33:03.177 | 45,40 € | 5 | |
19.09. 13:40:48.974 | 43,80 € | 5 | |
16.09. 16:01:56.400 | 42,74 € | 2 | |
07.09. 16:06:04.349 | 42,56 € | 2 | |
06.09. 16:05:11.210 | 42,38 € | 2 | |
05.09. 07:32:08.829 | 44,12 € | 260 | |
26.08. 10:26:09.446 | 42,04 € | 109 | |
19.08. 14:29:34.572 | 44,92 € | 20 | |
17.08. 19:46:44.857 | 44,56 € | 50 | |
16.08. 16:01:25.574 | 45,82 € | 2 | |
08.08. 16:05:45.159 | 46,06 € | 2 | |
05.08. 08:27:08.619 | 46,10 € | 5 | |
04.08. 09:46:52.999 | 43,06 € | 10 | |
02.08. 16:03:55.908 | 44,96 € | 2 | |
29.07. 16:00:11.618 | 45,90 € | 2 | |
27.07. 13:25:11.425 | 44,08 € | 25 | |
25.07. 16:08:11.970 | 45,60 € | 2 | |
19.07. 12:22:53.822 | 43,14 € | 100 | |
12.07. 15:47:54.450 | 44,08 € | 1 | |
12.07. 15:46:13.285 | 45,70 € | 1 | |
06.07. 16:03:19.546 | 45,44 € | 6 | |
04.07. 08:48:00.208 | 42,32 € | 4 | |
09.06. 16:04:56.312 | 44,60 € | 3 | |
03.06. 18:35:38.516 | 43,26 € | 12 | |
01.06. 16:06:21.316 | 47,52 € | 3 | |
26.05. 12:01:57.003 | 44,68 € | 12 | |
25.05. 16:00:03.006 | 47,10 € | 3 | |
19.05. 16:07:49.491 | 45,26 € | 5 | |
18.05. 16:00:28.412 | 44,92 € | 3 | |
16.05. 16:07:50.263 | 41,32 € | 2 | |
06.05. 16:13:00.347 | 38,02 € | 15 | |
04.05. 21:06:17.559 | 40,08 € | 3 | |
03.05. 21:04:35.247 | 38,70 € | 12 | |
03.05. 09:19:42.376 | 37,96 € | 10 | |
29.04. 16:02:15.756 | 38,96 € | 2 | |
22.04. 21:04:52.352 | 36,64 € | 2 | |
22.04. 16:03:52.309 | 36,62 € | 2 | |
20.04. 21:01:00.393 | 36,04 € | 2 | |
20.04. 16:05:41.104 | 37,10 € | 4 | |
14.04. 16:03:16.982 | 39,38 € | 3 | |
12.04. 16:02:32.235 | 39,38 € | 17 | |
11.04. 07:30:08.199 | 39,16 € | 5 | |
05.04. 16:20:37.736 | 41,82 € | 2 | |
05.04. 11:36:10.851 | 42,22 € | 2 | |
04.04. 16:12:03.284 | 42,58 € | 2 | |
01.04. 18:29:30.042 | 42,00 € | 155 | |
29.03. 14:40:51.907 | 40,80 € | 6 | |
16.03. 18:00:54.993 | 42,00 € | 60 | |
10.03. 17:07:09.189 | 43,20 € | 200 | |
24.02. 21:46:12.563 | 40,80 € | 21 | |
23.02. 18:20:26.802 | 41,20 € | 50 | |
11.02. 20:07:58.939 | 44,40 € | 283 | |
07.02. 10:18:39.178 | 44,60 € | 30 | |
07.02. 08:36:44.856 | 44,80 € | 90 | |
04.02. 18:30:30.742 | 46,00 € | 50 | |
04.02. 08:49:56.607 | 45,00 € | 73 | |
04.02. 08:49:37.569 | 45,00 € | 100 | |
01.02. 17:24:16.753 | 44,80 € | 10 | |
27.01. 13:12:57.910 | 42,60 € | 10 | |
27.01. 11:51:22.194 | 42,20 € | 30 | |
24.01. 16:16:01.390 | 42,60 € | 5 | |
24.01. 09:45:06.730 | 43,80 € | 29 | |
21.01. 14:29:43.072 | 44,20 € | 5 | |
20.01. 17:02:44.061 | 45,80 € | 5 | |
20.01. 12:48:37.751 | 45,80 € | 120 | |
20.01. 10:48:56.582 | 45,80 € | 15 | |
19.01. 21:10:28.104 | 44,00 € | 10 | |
18.01. 19:59:12.155 | 42,80 € | 1 | |
18.01. 08:16:35.342 | 40,40 € | 11 | |
17.01. 13:29:39.122 | 42,40 € | 15 | |
14.01. 16:53:36.931 | 40,80 € | 60 | |
14.01. 07:30:19.729 | 40,80 € | 60 | |
07.01. 12:05:39.204 | 46,20 € | 4 | |
05.01. 20:30:19.990 | 46,80 € | 150 | |
04.01. 15:06:24.275 | 49,00 € | 22 | |
04.01. 12:09:35.988 | 49,00 € | 150 | |
04.01. 09:29:03.809 | 49,00 € | 2 | |
27.12. 16:10:50.459 | 46,00 € | 5 | |
20.12. 09:22:07.442 | 48,40 € | 50 | |
17.12. 13:52:57.340 | 46,40 € | 114 | |
16.12. 16:11:42.826 | 46,00 € | 100 | |
16.12. 16:10:14.328 | 46,00 € | 100 | |
14.12. 14:55:30.260 | 45,40 € | 25 | |
10.12. 15:26:09.919 | 47,00 € | 6 | |
10.12. 09:03:04.522 | 45,60 € | 7 | |
09.12. 11:35:13.542 | 46,80 € | 3 | |
07.12. 19:11:07.474 | 49,80 € | 10 | |
06.12. 14:20:02.432 | 48,00 € | 11 | |
30.11. 16:36:56.115 | 46,40 € | 20 | |
26.11. 14:50:55.413 | 47,00 € | 10 | |
26.11. 12:33:33.197 | 46,00 € | 3 | |
25.11. 10:59:10.474 | 46,60 € | 30 | |
19.11. 15:29:28.922 | 50,50 € | 50 | |
19.11. 14:24:42.169 | 51,00 € | 15 | |
16.11. 11:52:34.077 | 52,50 € | 40 | |
11.11. 18:42:24.654 | 50,50 € | 40 | |
05.11. 20:57:41.412 | 48,80 € | 54 | |
05.11. 10:47:29.868 | 48,60 € | 2 | |
05.11. 10:04:29.661 | 49,80 € | 11 | |
05.11. 09:51:23.260 | 48,60 € | 13 | |
04.11. 18:55:00.258 | 49,60 € | 40 | |
04.11. 10:06:38.144 | 47,60 € | 20 | |
28.10. 09:52:53.504 | 48,80 € | 30 | |
21.10. 09:44:43.674 | 44,00 € | 1 | |
19.10. 16:15:24.387 | 45,60 € | 9 | |
13.10. 08:42:48.776 | 44,60 € | 6 | |
12.10. 14:48:55.707 | 45,00 € | 110 | |
05.10. 19:29:43.179 | 43,00 € | 20 | |
01.10. 15:40:04.394 | 44,20 € | 21 | |
30.09. 11:00:58.468 | 45,20 € | 50 | |
15.09. 15:36:34.056 | 52,00 € | 4 | |
14.09. 16:46:13.476 | 53,00 € | 20 | |
10.09. 09:30:58.878 | 51,50 € | 109 | |
06.09. 09:36:20.366 | 52,00 € | 50 | |
06.09. 09:19:43.613 | 52,00 € | 50 | |
06.09. 09:19:11.998 | 52,00 € | 50 | |
03.09. 13:16:00.377 | 48,40 € | 5 | |
30.08. 11:26:24.140 | 49,60 € | 10 | |
27.08. 17:21:02.494 | 51,50 € | 4 | |
16.08. 12:35:11.087 | 49,80 € | 20 | |
11.08. 08:32:04.372 | 48,20 € | 6 | |
10.08. 19:19:07.594 | 49,40 € | 20 | |
09.08. 16:18:01.458 | 50,00 € | 21 | |
06.08. 14:06:01.252 | 49,80 € | 100 | |
05.08. 17:37:54.390 | 44,20 € | 2 | |
04.08. 15:19:33.246 | 46,20 € | 2 | |
03.08. 17:15:24.193 | 45,80 € | 11 | |
03.08. 17:07:43.788 | 45,80 € | 11 | |
02.08. 22:30:30.748 | 44,40 € | 5 | |
02.08. 21:35:03.384 | 44,00 € | 200 | |
02.08. 21:26:59.560 | 44,00 € | 100 | |
29.07. 13:52:26.308 | 45,40 € | 22 | |
28.07. 08:28:44.254 | 45,20 € | 200 | |
21.07. 07:55:02.872 | 44,00 € | 14 | |
15.07. 12:11:55.328 | 42,40 € | 28 | |
09.07. 13:10:33.036 | 40,20 € | 13 | |
08.07. 12:42:40.987 | 39,60 € | 50 | |
08.07. 12:19:01.699 | 39,60 € | 25 | |
07.07. 16:43:16.467 | 41,40 € | 3 | |
07.07. 11:14:31.742 | 40,40 € | 220 | |
05.07. 07:30:21.186 | 41,00 € | 20 | |
29.06. 10:28:45.990 | 42,60 € | 2 | |
15.06. 09:18:44.794 | 41,60 € | 32 | |
15.06. 09:01:30.916 | 42,80 € | 9 | |
14.06. 18:02:44.191 | 43,20 € | 3 | |
14.06. 12:11:40.594 | 43,20 € | 100 | |
08.06. 10:22:56.883 | 43,80 € | 12 | |
07.06. 17:16:45.793 | 42,20 € | 20 | |
07.06. 11:01:37.792 | 42,20 € | 25 | |
01.06. 22:21:24.055 | 43,60 € | 1 | |
28.05. 12:20:14.315 | 44,60 € | 14 | |
27.05. 19:47:18.049 | 44,80 € | 10 | |
26.05. 20:00:50.410 | 43,40 € | 1 | |
20.05. 09:34:42.564 | 42,60 € | 120 | |
13.05. 07:30:04.528 | 42,20 € | 30 | |
11.05. 07:30:23.349 | 44,80 € | 50 | |
07.05. 21:29:53.292 | 47,20 € | 2 | |
16.04. 18:22:49.760 | 52,00 € | 40 | |
16.04. 12:59:39.366 | 52,50 € | 211 | |
16.04. 12:08:21.967 | 52,00 € | 18 | |
16.04. 11:20:12.114 | 52,00 € | 10 | |
15.04. 13:29:57.039 | 48,20 € | 15 | |
07.04. 15:51:17.488 | 48,80 € | 15 | |
07.04. 15:02:25.946 | 48,80 € | 30 | |
06.04. 15:50:48.457 | 50,00 € | 59 | |
01.04. 17:03:02.931 | 50,00 € | 200 | |
01.04. 13:33:23.195 | 49,20 € | 60 | |
01.04. 10:54:58.693 | 49,20 € | 10 | |
01.04. 08:40:09.081 | 49,00 € | 21 | |
31.03. 18:46:06.612 | 49,00 € | 20 | |
31.03. 15:51:52.422 | 48,60 € | 25 | |
30.03. 18:27:29.203 | 49,60 € | 15 | |
30.03. 18:25:06.995 | 49,60 € | 5 | |
19.03. 10:23:56.569 | 50,50 € | 18 | |
18.03. 09:04:53.080 | 50,00 € | 50 | |
14.03. 17:18:37.789 | 47,40 € | 15 | |
12.03. 10:21:09.257 | 47,40 € | 18 | |
11.03. 18:44:50.795 | 47,80 € | 20 | |
10.03. 20:18:40.757 | 44,20 € | 50 | |
02.03. 08:31:58.752 | 49,00 € | 8 | |
01.03. 18:11:56.816 | 47,20 € | 10 | |
01.03. 08:12:32.126 | 49,20 € | 10 | |
24.02. 20:32:18.192 | 51,00 € | 60 | |
23.02. 09:14:17.142 | 49,80 € | 50 | |
22.02. 17:27:04.031 | 52,50 € | 200 | |
22.02. 15:17:07.741 | 49,60 € | 10 | |
22.02. 12:14:06.280 | 49,40 € | 8 | |
11.02. 20:08:31.010 | 54,50 € | 6 | |
10.02. 08:43:36.607 | 55,00 € | 35 | |
10.02. 08:33:29.660 | 55,00 € | 3 | |
09.02. 15:04:20.816 | 56,50 € | 10 | |
09.02. 10:16:20.593 | 55,50 € | 10 | |
08.02. 17:37:28.832 | 56,50 € | 1 | |
08.02. 14:01:45.676 | 55,50 € | 10 | |
08.02. 09:03:15.437 | 54,00 € | 25 | |
05.02. 17:23:53.543 | 52,00 € | 10 | |
05.02. 16:37:03.113 | 54,50 € | 150 | |
05.02. 08:04:17.193 | 52,00 € | 3 | |
04.02. 11:58:15.644 | 52,00 € | 1 | |
03.02. 19:44:18.653 | 48,20 € | 21 | |
03.02. 18:26:19.741 | 48,20 € | 31 | |
03.02. 08:04:20.244 | 47,00 € | 40 | |
02.02. 11:34:23.810 | 51,00 € | 3 | |
29.01. 20:22:28.999 | 48,80 € | 5 | |
28.01. 13:42:30.662 | 48,20 € | 13 | |
27.01. 15:06:17.220 | 48,20 € | 6 | |
27.01. 09:53:12.726 | 48,20 € | 20 | |
26.01. 08:41:46.343 | 45,40 € | 100 | |
25.01. 13:09:46.296 | 45,80 € | 4 | |
25.01. 09:09:04.249 | 48,00 € | 71 | |
21.01. 20:56:11.616 | 45,80 € | 30 | |
20.01. 13:18:25.012 | 48,80 € | 25 | |
19.01. 12:46:34.601 | 47,00 € | 25 | |
18.01. 08:51:03.325 | 48,40 € | 18 | |
15.01. 19:58:03.481 | 49,20 € | 40 | |
14.01. 13:57:54.999 | 50,00 € | 40 | |
14.01. 09:41:51.441 | 51,50 € | 2 | |
11.01. 08:46:26.434 | 48,80 € | 50 | |
08.01. 18:27:37.678 | 48,40 € | 40 | |
07.01. 18:00:34.749 | 44,60 € | 3 | |
07.01. 15:58:53.851 | 45,40 € | 3 | |
07.01. 14:49:11.157 | 45,40 € | 5 | |
07.01. 14:13:32.374 | 47,00 € | 5 | |
07.01. 07:30:15.352 | 47,00 € | 40 | |
06.01. 19:13:38.491 | 46,60 € | 15 | |
06.01. 10:01:09.351 | 49,00 € | 6 | |
04.01. 17:31:31.570 | 50,00 € | 20 | |
04.01. 12:01:58.552 | 50,00 € | 6 | |
04.01. 10:15:57.895 | 47,60 € | 86 | |
04.01. 09:46:55.736 | 47,60 € | 57 | |
28.12. 10:34:58.736 | 47,60 € | 55 | |
21.12. 09:28:24.515 | 52,50 € | 20 | |
18.12. 14:22:10.222 | 51,00 € | 20 | |
18.12. 11:50:39.473 | 51,00 € | 12 | |
14.12. 08:27:50.913 | 52,00 € | 6 | |
11.12. 14:00:49.337 | 53,00 € | 50 | |
08.12. 13:49:39.477 | 52,00 € | 10 | |
07.12. 21:34:00.521 | 51,00 € | 10 | |
07.12. 18:05:05.469 | 48,60 € | 5 | |
03.12. 18:21:55.421 | 50,00 € | 12 | |
02.12. 19:35:28.152 | 48,80 € | 20 | |
01.12. 09:31:08.314 | 49,60 € | 30 | |
30.11. 08:11:29.055 | 50,00 € | 10 | |
25.11. 16:48:42.297 | 47,80 € | 18 | |
19.11. 21:18:05.759 | 45,20 € | 10 | |
17.11. 12:29:19.783 | 44,00 € | 20 | |
13.11. 15:51:30.638 | 46,40 € | 11 | |
12.11. 10:56:25.218 | 45,40 € | 20 | |
11.11. 16:05:31.635 | 43,40 € | 10 | |
11.11. 13:59:56.701 | 43,40 € | 12 | |
11.11. 10:29:04.660 | 41,40 € | 10 | |
11.11. 08:44:01.142 | 43,00 € | 23 | |
10.11. 13:15:25.374 | 43,00 € | 11 | |
10.11. 10:16:38.458 | 43,40 € | 500 | |
10.11. 09:45:19.876 | 42,80 € | 20 | |
10.11. 08:01:30.711 | 42,00 € | 35 | |
09.11. 17:19:20.758 | 47,20 € | 25 | |
09.11. 14:50:46.960 | 44,20 € | 11 | |
09.11. 08:13:37.651 | 46,00 € | 1 | |
09.11. 07:51:16.604 | 46,20 € | 6 | |
04.11. 19:04:21.326 | 52,00 € | 28 | |
16.10. 13:02:03.773 | 55,00 € | 1 | |
13.10. 16:45:02.052 | 53,00 € | 10 | |
09.10. 19:46:50.669 | 52,00 € | 6 | |
07.10. 14:31:55.427 | 55,00 € | 5 | |
06.10. 10:17:29.975 | 55,00 € | 45 | |
25.09. 08:52:58.666 | 55,50 € | 27 | |
17.09. 21:37:30.680 | 54,00 € | 30 | |
17.09. 14:44:53.471 | 56,00 € | 10 | |
15.09. 12:40:28.417 | 52,50 € | 14 | |
08.09. 09:07:08.304 | 54,50 € | 10 | |
07.09. 11:24:59.870 | 56,00 € | 15 | |
04.09. 16:35:53.594 | 56,50 € | 9 | |
03.09. 21:57:06.348 | 59,50 € | 8 | |
03.09. 11:35:58.369 | 59,50 € | 3 | |
03.09. 08:22:18.910 | 59,50 € | 15 | |
02.09. 13:13:24.798 | 58,50 € | 50 | |
31.08. 19:14:24.014 | 54,00 € | 10 | |
31.08. 11:51:04.657 | 54,00 € | 101 | |
28.08. 13:40:51.406 | 53,50 € | 3 | |
28.08. 11:24:32.147 | 56,00 € | 4 | |
25.08. 08:17:39.376 | 57,00 € | 9 | |
24.08. 08:38:34.882 | 58,50 € | 6 | |
21.08. 18:26:16.843 | 54,50 € | 3 | |
21.08. 08:39:21.659 | 54,50 € | 3 | |
21.08. 08:18:07.221 | 57,00 € | 3 | |
21.08. 07:30:01.999 | 55,50 € | 25 | |
17.08. 09:16:18.532 | 52,50 € | 70 | |
14.08. 19:55:09.908 | 52,50 € | 5 | |
13.08. 14:02:39.390 | 50,50 € | 7 | |
11.08. 08:01:29.166 | 50,50 € | 37 | |
10.08. 20:48:26.076 | 54,00 € | 90 | |
10.08. 16:00:05.965 | 54,00 € | 36 | |
10.08. 08:01:58.361 | 54,00 € | 10 | |
07.08. 17:36:22.649 | 56,50 € | 8 | |
07.08. 14:05:01.973 | 56,50 € | 1 | |
07.08. 13:30:01.154 | 56,00 € | 40 | |
06.08. 19:18:05.171 | 51,50 € | 110 | |
06.08. 13:37:02.317 | 51,50 € | 10 | |
06.08. 12:32:06.530 | 55,00 € | 7 | |
06.08. 11:04:35.253 | 51,50 € | 18 | |
06.08. 10:48:58.608 | 54,50 € | 50 | |
04.08. 09:27:58.366 | 47,00 € | 250 | |
04.08. 09:12:48.018 | 47,00 € | 11 | |
30.07. 20:47:51.779 | 46,60 € | 70 | |
29.07. 17:43:33.079 | 45,40 € | 1 | |
27.07. 20:19:03.009 | 47,60 € | 10 | |
27.07. 14:54:42.577 | 45,80 € | 40 | |
24.07. 16:05:50.023 | 46,20 € | 20 | |
24.07. 13:13:54.896 | 46,00 € | 30 | |
23.07. 21:41:57.880 | 46,60 € | 20 | |
22.07. 09:08:27.671 | 48,00 € | 11 | |
20.07. 14:25:07.047 | 48,00 € | 20 | |
20.07. 09:27:04.873 | 48,00 € | 54 | |
09.07. 13:39:02.302 | 46,80 € | 1 | |
09.07. 09:59:16.644 | 46,80 € | 50 | |
08.07. 17:13:38.163 | 45,80 € | 1 | |
07.07. 20:50:40.495 | 45,00 € | 3 | |
07.07. 20:16:05.376 | 46,60 € | 55 | |
06.07. 11:00:28.379 | 45,60 € | 1 | |
02.07. 22:35:50.349 | 44,20 € | 1 | |
02.07. 22:14:41.404 | 44,20 € | 1 | |
02.07. 11:10:04.889 | 44,00 € | 3 | |
29.06. 12:49:30.023 | 46,00 € | 1 | |
29.06. 09:45:39.365 | 46,00 € | 10 | |
28.06. 17:02:00.380 | 44,20 € | 2 | |
23.06. 13:02:05.498 | 44,80 € | 1 | |
22.06. 12:18:46.874 | 46,00 € | 66 | |
19.06. 13:32:26.498 | 46,00 € | 13 | |
16.06. 22:27:29.970 | 45,00 € | 2 | |
12.06. 15:47:53.038 | 45,60 € | 3 | |
12.06. 15:42:05.883 | 45,60 € | 20 | |
12.06. 13:19:04.045 | 45,60 € | 1 | |
12.06. 13:15:59.198 | 45,60 € | 1 | |
11.06. 14:44:48.436 | 45,20 € | 4 | |
11.06. 12:24:34.634 | 45,00 € | 26 | |
11.06. 11:51:24.880 | 45,00 € | 25 | |
08.06. 19:38:33.123 | 44,00 € | 30 | |
08.06. 15:56:50.432 | 44,00 € | 2 | |
08.06. 10:24:22.061 | 42,00 € | 10 | |
05.06. 17:30:29.412 | 43,40 € | 4 | |
03.06. 12:10:57.468 | 43,20 € | 8 | |
02.06. 18:05:01.904 | 44,60 € | 10 | |
29.05. 20:48:30.413 | 44,60 € | 30 | |
27.05. 16:37:01.379 | 42,40 € | 5 | |
27.05. 10:28:32.539 | 42,60 € | 10 | |
25.05. 14:39:58.579 | 42,20 € | 139 | |
25.05. 14:35:34.002 | 42,20 € | 25 | |
25.05. 08:21:00.826 | 44,00 € | 20 | |
25.05. 07:30:55.095 | 42,00 € | 15 | |
22.05. 18:17:56.407 | 43,00 € | 20 | |
21.05. 18:27:19.059 | 40,40 € | 25 | |
19.05. 21:52:11.815 | 41,00 € | 12 | |
19.05. 16:48:31.523 | 40,00 € | 1 | |
18.05. 15:20:24.313 | 40,80 € | 45 | |
11.05. 16:37:59.918 | 41,80 € | 50 | |
07.05. 20:27:37.866 | 38,60 € | 200 | |
07.05. 15:14:47.026 | 38,60 € | 200 | |
04.05. 19:04:45.433 | 39,00 € | 20 | |
04.05. 15:53:01.917 | 36,80 € | 1 | |
28.04. 11:12:29.244 | 40,40 € | 5 | |
27.04. 20:38:33.118 | 39,60 € | 101 | |
22.04. 21:40:33.765 | 39,20 € | 25 | |
22.04. 10:02:51.702 | 38,80 € | 22 | |
22.04. 09:56:05.474 | 38,60 € | 25 | |
22.04. 09:18:08.740 | 38,60 € | 25 | |
22.04. 08:57:56.535 | 38,60 € | 10 | |
21.04. 07:30:13.785 | 41,00 € | 13 | |
20.04. 13:38:10.395 | 42,20 € | 9 | |
20.04. 09:27:25.449 | 42,00 € | 100 | |
16.04. 09:32:37.027 | 43,00 € | 50 | |
15.04. 15:16:40.362 | 43,20 € | 50 | |
15.04. 13:43:30.551 | 43,20 € | 70 | |
15.04. 10:50:00.406 | 43,20 € | 100 | |
14.04. 20:53:35.642 | 44,00 € | 1 | |
14.04. 16:51:58.751 | 41,60 € | 100 | |
14.04. 15:46:01.935 | 41,60 € | 47 | |
14.04. 12:30:28.600 | 43,40 € | 11 | |
08.04. 08:10:30.767 | 41,20 € | 15 | |
08.04. 08:04:29.377 | 43,00 € | 15 | |
07.04. 15:34:38.217 | 44,60 € | 1 | |
07.04. 14:59:54.399 | 43,40 € | 110 | |
06.04. 12:51:48.652 | 44,20 € | 4 | |
06.04. 09:47:46.734 | 44,00 € | 70 | |
03.04. 18:40:19.614 | 43,80 € | 10 | |
03.04. 12:01:47.161 | 43,40 € | 10 | |
02.04. 21:53:31.155 | 44,20 € | 57 | |
02.04. 16:16:51.272 | 41,80 € | 88 | |
02.04. 14:41:46.631 | 41,80 € | 25 | |
02.04. 08:05:58.129 | 43,40 € | 100 | |
31.03. 20:26:56.384 | 41,80 € | 119 | |
31.03. 17:04:28.285 | 42,00 € | 50 | |
31.03. 09:29:44.853 | 39,80 € | 25 | |
30.03. 15:25:33.938 | 39,80 € | 35 | |
27.03. 08:52:04.934 | 38,20 € | 25 | |
26.03. 14:48:10.600 | 39,00 € | 15 | |
25.03. 13:16:11.533 | 39,00 € | 30 | |
24.03. 09:54:19.624 | 39,80 € | 200 | |
24.03. 09:31:38.670 | 39,80 € | 25 | |
23.03. 19:10:16.757 | 34,80 € | 60 | |
23.03. 18:03:00.819 | 37,00 € | 60 | |
23.03. 11:22:25.850 | 36,80 € | 55 | |
19.03. 17:56:00.183 | 40,40 € | 25 | |
19.03. 09:07:21.088 | 41,40 € | 2 | |
17.03. 10:17:58.147 | 36,80 € | 10 | |
16.03. 14:52:23.214 | 34,00 € | 25 | |
13.03. 18:51:26.759 | 34,40 € | 60 | |
13.03. 11:26:32.317 | 32,40 € | 150 | |
13.03. 08:12:26.181 | 33,60 € | 60 | |
12.03. 20:48:50.809 | 35,80 € | 3 | |
10.03. 11:03:51.540 | 38,60 € | 26 | |
10.03. 11:03:22.396 | 38,60 € | 10 | |
10.03. 07:31:37.129 | 36,40 € | 32 | |
09.03. 13:44:15.937 | 36,00 € | 25 | |
08.03. 18:35:13.125 | 37,60 € | 4 | |
04.03. 13:43:41.216 | 38,80 € | 3 | |
04.03. 09:25:17.046 | 40,00 € | 70 | |
04.03. 08:33:37.694 | 40,00 € | 40 | |
03.03. 13:33:57.179 | 39,00 € | 2 | |
03.03. 10:19:21.769 | 39,20 € | 35 | |
02.03. 18:31:18.453 | 38,40 € | 20 | |
02.03. 09:59:55.966 | 38,20 € | 27 | |
02.03. 08:24:55.467 | 38,20 € | 75 | |
28.02. 18:03:43.906 | 35,60 € | 22 | |
28.02. 13:00:45.107 | 37,20 € | 27 | |
28.02. 09:42:15.473 | 35,40 € | 30 | |
27.02. 15:14:32.587 | 38,20 € | 40 | |
27.02. 10:26:44.245 | 36,80 € | 50 | |
27.02. 08:21:44.337 | 36,80 € | 1 | |
27.02. 07:30:44.645 | 38,20 € | 26 | |
25.02. 17:44:32.382 | 40,20 € | 25 | |
24.02. 16:25:13.372 | 39,20 € | 60 | |
24.02. 16:19:41.965 | 39,20 € | 60 | |
24.02. 10:22:55.968 | 38,60 € | 200 | |
21.02. 19:33:04.901 | 41,60 € | 4 | |
21.02. 16:18:18.306 | 41,60 € | 8 | |
21.02. 16:07:35.142 | 40,80 € | 100 | |
20.02. 21:20:34.976 | 41,80 € | 100 | |
18.02. 18:56:48.020 | 41,00 € | 18 | |
17.02. 18:02:03.332 | 42,60 € | 10 | |
14.02. 21:51:08.396 | 43,00 € | 1 | |
12.02. 13:27:28.760 | 42,40 € | 12 | |
12.02. 13:26:13.394 | 42,40 € | 8 | |
11.02. 18:50:16.677 | 44,20 € | 18 | |
11.02. 14:19:21.335 | 43,00 € | 70 | |
10.02. 10:48:19.117 | 44,00 € | 10 | |
10.02. 08:00:00.729 | 43,80 € | 10 | |
07.02. 17:21:24.990 | 43,40 € | 50 | |
06.02. 20:38:07.952 | 44,00 € | 12 | |
06.02. 10:17:57.601 | 42,40 € | 15 | |
05.02. 10:50:13.088 | 45,80 € | 31 | |
31.01. 16:55:58.439 | 45,80 € | 6 | |
30.01. 16:33:50.655 | 43,40 € | 286 | |
30.01. 10:42:49.473 | 44,80 € | 66 | |
28.01. 20:02:04.158 | 45,80 € | 46 | |
28.01. 09:49:13.920 | 46,00 € | 21 | |
27.01. 11:26:51.349 | 45,40 € | 20 | |
22.01. 17:49:21.311 | 45,80 € | 300 | |
17.01. 20:35:54.253 | 44,40 € | 60 | |
16.01. 16:53:55.860 | 44,20 € | 14 | |
14.01. 21:50:45.168 | 47,40 € | 8 | |
14.01. 10:00:09.105 | 47,20 € | 1 | |
13.01. 22:01:32.463 | 47,60 € | 18 | |
10.01. 07:30:19.694 | 47,40 € | 100 | |
09.01. 19:51:31.517 | 46,00 € | 20 | |
09.01. 11:05:51.662 | 46,20 € | 250 | |
02.01. 09:17:22.328 | 45,60 € | 3 | |
30.12. 13:53:27.546 | 43,80 € | 22 | |
27.12. 17:06:18.427 | 44,80 € | 213 | |
27.12. 16:47:39.221 | 45,20 € | 11 | |
27.12. 12:05:41.667 | 44,80 € | 140 | |
27.12. 09:14:59.060 | 45,60 € | 30 | |
23.12. 07:32:06.639 | 46,20 € | 7 | |
20.12. 17:21:22.554 | 45,40 € | 150 | |
18.12. 10:59:00.974 | 45,00 € | 8 | |
17.12. 15:41:58.051 | 46,20 € | 220 | |
16.12. 18:51:40.404 | 44,20 € | 60 | |
16.12. 07:32:02.423 | 44,20 € | 40 | |
14.12. 11:36:15.169 | 46,40 € | 86 | |
12.12. 12:47:31.127 | 47,20 € | 25 | |
11.12. 20:08:13.602 | 45,40 € | 12 | |
09.12. 18:03:52.375 | 47,00 € | 60 | |
06.12. 13:11:20.136 | 46,80 € | 22 | |
06.12. 08:02:09.506 | 46,60 € | 22 | |
05.12. 16:19:34.964 | 46,80 € | 100 | |
05.12. 16:11:41.877 | 46,80 € | 213 | |
04.12. 12:23:58.837 | 45,60 € | 1 | |
04.12. 09:38:43.677 | 46,80 € | 32 | |
03.12. 13:46:52.729 | 46,40 € | 300 | |
29.11. 19:10:01.344 | 44,40 € | 5 | |
28.11. 09:27:44.099 | 44,20 € | 66 | |
26.11. 18:00:07.987 | 46,20 € | 66 | |
26.11. 17:13:01.298 | 46,00 € | 25 | |
26.11. 08:57:55.269 | 45,20 € | 1 | |
26.11. 08:24:50.545 | 45,20 € | 160 | |
13.11. 09:35:14.584 | 42,00 € | 5 | |
08.11. 16:05:10.813 | 40,20 € | 70 | |
07.11. 17:15:29.817 | 40,80 € | 15 | |
17.10. 09:38:02.281 | 40,20 € | 152 | |
07.10. 20:28:36.890 | 42,60 € | 37 | |
04.10. 16:45:04.186 | 41,80 € | 25 | |
03.10. 16:10:28.854 | 41,40 € | 23 | |
02.10. 11:35:18.045 | 40,60 € | 30 | |
02.10. 11:24:23.363 | 40,60 € | 100 | |
30.09. 08:00:00.661 | 43,60 € | 100 | |
26.09. 10:40:35.329 | 40,13 € | 40 | |
26.09. 08:36:55.848 | 41,38 € | 64 | |
24.09. 16:21:40.892 | 41,21 € | 15 | |
24.09. 12:39:52.278 | 41,22 € | 50 | |
18.09. 14:10:20.097 | 37,89 € | 34 | |
18.09. 09:45:03.979 | 38,925 € | 15 | |
13.09. 07:30:07.171 | 36,215 € | 60 | |
04.09. 16:08:31.995 | 35,655 € | 5 | |
29.08. 19:46:44.977 | 36,615 € | 18 | |
26.08. 09:22:39.177 | 36,96 € | 27 | |
23.08. 15:04:55.477 | 36,975 € | 13 | |
12.08. 10:34:31.608 | 35,845 € | 47 | |
07.08. 16:47:52.925 | 33,84 € | 100 | |
06.08. 07:43:55.077 | 30,265 € | 2 | |
17.07. 16:19:35.714 | 30,01 € | 60 | |
12.07. 07:38:15.464 | 29,94 € | 300 | |
10.07. 12:39:00.277 | 30,40 € | 200 | |
10.07. 09:07:22.697 | 31,125 € | 264 | |
10.07. 07:31:07.011 | 30,22 € | 2 | |
17.06. 10:06:57.916 | 28,7008 € | 50 | |
12.06. 10:49:24.130 | 29,6318 € | 4 | |
10.06. 17:26:29.574 | 30,3651 € | 8 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:41:00.000 | 15 | 36,14 € | 36,74 € | 15 |
22:38:00.000 | 15 | 36,14 € | 36,74 € | 15 |
22:35:00.000 | 15 | 36,14 € | 36,74 € | 15 |
22:32:00.000 | 15 | 36,14 € | 36,74 € | 15 |
22:29:00.000 | 15 | 36,14 € | 36,74 € | 15 |
22:26:00.000 | 15 | 36,14 € | 36,74 € | 15 |
22:23:00.000 | 15 | 36,14 € | 36,74 € | 15 |
22:20:00.000 | 15 | 36,14 € | 36,74 € | 15 |
22:17:00.000 | 15 | 36,14 € | 36,74 € | 15 |
Stammdaten
WKN | 887293 |
ISIN | JP3164630000 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 41,26 % |
Abstand 52W Hoch | 29,08 % |
Abstand 52W Tief | 15,15 % |
Vola 30 Tage | 18,81 % |
Vola 250 Tage | 54,51 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 33,830 | +2,010 | |
1 Monat | 34,160 | +1,025 | |
6 Monate | 32,250 | +7,008 | |
Lfd. Jahr | 32,620 | +5,794 | |
1 Jahr | 43,830 | -21,264 | |
3 Jahre | 46,200 | -25,303 | |
5 Jahre | 30,640 | +12,632 |