Jetzt handeln
LIVE NATION ENTERTAINMENT INC. REGISTERED SHARES D
ISIN: US5380341090 | WKN: A0H0VZ
88,6500 €
+0,0800 +0,09 %
22:58:10
Status: closed
Geld
87,7600 €
Stück: 79
Brief
89,5400 €
Stück: 79
Zeit | Kurs | Volumen | |
---|---|---|---|
11.04. 18:33:41.667 | 94,64 € | 25 | |
11.04. 13:29:17.414 | 94,02 € | 75 | |
02.04. 13:18:18.397 | 96,66 € | 4 | |
22.03. 17:20:23.908 | 98,60 € | 2 | |
05.03. 19:17:41.842 | 89,90 € | 20 | |
02.03. 11:15:08.954 | 87,90 € | 2 | |
26.02. 09:49:14.348 | 87,30 € | 28 | |
23.02. 15:33:19.405 | 92,80 € | 60 | |
23.02. 11:56:09.713 | 89,30 € | 8 | |
22.02. 21:06:33.150 | 86,10 € | 8 | |
19.02. 16:01:17.883 | 86,30 € | 2 | |
19.02. 11:28:09.283 | 86,20 € | 20 | |
15.02. 22:00:18.202 | 87,80 € | 20 | |
14.02. 15:39:35.686 | 81,70 € | 9 | |
07.02. 16:01:13.790 | 82,20 € | 2 | |
06.02. 22:35:51.938 | 81,80 € | 11 | |
06.02. 07:32:57.115 | 80,80 € | 50 | |
29.01. 13:32:08.348 | 82,80 € | 11 | |
10.01. 20:32:03.455 | 81,70 € | 40 | |
21.12. 21:50:44.514 | 83,10 € | 2 | |
13.12. 16:01:31.271 | 82,40 € | 7 | |
08.12. 21:01:29.294 | 79,10 € | 6 | |
16.11. 21:44:31.847 | 82,20 € | 9 | |
14.11. 17:46:39.397 | 82,60 € | 30 | |
10.11. 16:01:49.042 | 80,10 € | 5 | |
06.11. 12:58:39.767 | 79,40 € | 7 | |
04.11. 10:02:00.412 | 78,40 € | 1 | |
02.11. 19:10:25.804 | 77,70 € | 10 | |
31.10. 18:39:35.430 | 75,40 € | 6 | |
23.10. 21:44:42.456 | 73,50 € | 20 | |
23.10. 17:45:28.780 | 74,50 € | 7 | |
05.10. 09:46:09.608 | 79,50 € | 8 | |
04.10. 10:53:23.142 | 78,80 € | 3 | |
02.10. 11:47:07.565 | 78,50 € | 7 | |
07.09. 15:56:53.980 | 74,40 € | 50 | |
21.08. 13:44:22.106 | 77,30 € | 17 | |
18.08. 16:01:18.930 | 76,90 € | 6 | |
17.08. 22:36:51.883 | 77,00 € | 14 | |
26.07. 22:00:28.814 | 89,00 € | 50 | |
25.07. 10:59:46.518 | 87,40 € | 32 | |
19.07. 10:04:31.692 | 87,20 € | 20 | |
14.07. 16:01:16.535 | 83,30 € | 2 | |
11.07. 21:01:26.916 | 84,50 € | 3 | |
06.07. 16:01:17.893 | 84,40 € | 3 | |
04.07. 16:01:12.668 | 84,50 € | 6 | |
30.06. 16:01:11.371 | 82,90 € | 5 | |
29.06. 21:01:11.039 | 82,20 € | 2 | |
26.06. 11:03:43.600 | 80,10 € | 29 | |
07.06. 14:27:08.830 | 77,00 € | 38 | |
07.06. 14:27:08.799 | 77,00 € | 38 | |
29.05. 21:02:46.372 | 76,50 € | 2 | |
26.05. 18:07:54.371 | 77,00 € | 30 | |
21.05. 17:33:09.811 | 79,30 € | 3 | |
16.05. 19:19:20.775 | 74,10 € | 30 | |
12.05. 19:17:56.674 | 71,50 € | 25 | |
12.05. 16:00:54.236 | 70,60 € | 2 | |
10.05. 21:17:57.907 | 71,60 € | 30 | |
09.05. 15:37:08.010 | 71,00 € | 65 | |
08.05. 17:32:02.600 | 70,70 € | 30 | |
05.05. 19:19:31.192 | 70,80 € | 27 | |
05.05. 17:50:36.385 | 69,40 € | 40 | |
04.05. 18:41:43.465 | 60,60 € | 27 | |
17.04. 17:44:14.467 | 62,50 € | 50 | |
11.04. 21:01:05.411 | 64,40 € | 7 | |
02.04. 17:36:12.248 | 65,30 € | 4 | |
27.03. 14:53:15.871 | 61,87 € | 5 | |
27.03. 14:52:53.675 | 61,86 € | 12 | |
27.03. 09:46:23.747 | 60,95 € | 50 | |
24.03. 14:55:49.653 | 60,50 € | 41 | |
20.03. 09:45:49.818 | 61,52 € | 66 | |
17.03. 15:26:51.656 | 62,46 € | 12 | |
17.03. 15:00:52.627 | 62,75 € | 12 | |
15.03. 17:30:54.269 | 62,62 € | 30 | |
10.03. 15:41:19.704 | 63,00 € | 15 | |
10.03. 12:20:06.739 | 63,69 € | 10 | |
07.03. 11:30:44.765 | 67,82 € | 20 | |
06.03. 17:36:45.668 | 68,59 € | 30 | |
28.02. 12:29:48.080 | 68,11 € | 8 | |
27.02. 20:25:47.848 | 67,67 € | 10 | |
27.02. 16:16:07.202 | 66,94 € | 21 | |
27.02. 13:41:55.944 | 65,75 € | 30 | |
27.02. 12:42:36.110 | 65,76 € | 100 | |
27.02. 12:34:01.694 | 66,20 € | 65 | |
24.02. 21:22:06.459 | 65,98 € | 12 | |
24.02. 17:45:50.464 | 65,34 € | 20 | |
16.02. 16:31:50.112 | 73,63 € | 41 | |
16.02. 16:03:29.686 | 73,22 € | 3 | |
14.02. 14:56:56.721 | 71,96 € | 6 | |
09.02. 22:00:14.980 | 72,28 € | 10 | |
08.02. 20:15:32.526 | 75,80 € | 7 | |
07.02. 16:27:01.704 | 73,79 € | 50 | |
03.02. 16:06:05.614 | 73,89 € | 17 | |
02.02. 18:02:14.593 | 75,38 € | 20 | |
01.02. 16:56:06.596 | 73,01 € | 18 | |
30.01. 16:03:06.974 | 74,57 € | 12 | |
26.01. 22:02:11.241 | 74,19 € | 1 | |
25.01. 09:47:37.551 | 70,32 € | 60 | |
24.01. 16:22:33.864 | 70,22 € | 50 | |
19.01. 13:04:12.934 | 68,00 € | 30 | |
19.01. 11:49:46.962 | 67,45 € | 30 | |
18.01. 20:44:54.698 | 68,33 € | 8 | |
18.01. 17:20:41.927 | 69,39 € | 30 | |
18.01. 16:58:00.165 | 69,83 € | 29 | |
17.01. 18:41:44.914 | 69,97 € | 1 | |
13.01. 18:16:45.486 | 68,33 € | 74 | |
13.01. 08:12:13.130 | 67,67 € | 1 | |
12.01. 12:30:23.137 | 68,49 € | 20 | |
11.01. 19:06:22.705 | 67,95 € | 4 | |
05.01. 16:05:35.122 | 67,14 € | 2 | |
03.01. 17:11:59.239 | 66,06 € | 45 | |
03.01. 16:05:36.149 | 66,12 € | 3 | |
22.12. 19:40:42.002 | 65,35 € | 50 | |
22.12. 16:26:59.203 | 65,66 € | 10 | |
21.12. 16:45:59.361 | 66,16 € | 20 | |
20.12. 19:00:26.363 | 64,54 € | 35 | |
12.12. 17:25:22.240 | 69,19 € | 20 | |
06.12. 21:44:42.433 | 67,48 € | 8 | |
29.11. 19:39:23.883 | 67,83 € | 50 | |
28.11. 21:33:38.066 | 66,62 € | 5 | |
28.11. 19:14:42.400 | 66,79 € | 20 | |
28.11. 10:03:05.681 | 66,74 € | 150 | |
25.11. 17:59:31.880 | 66,24 € | 20 | |
25.11. 14:22:14.664 | 67,28 € | 30 | |
23.11. 15:38:18.888 | 65,41 € | 30 | |
22.11. 12:41:23.926 | 65,81 € | 100 | |
17.11. 11:37:43.834 | 71,57 € | 15 | |
10.11. 10:52:43.412 | 72,70 € | 14 | |
07.11. 15:25:15.057 | 70,52 € | 50 | |
07.11. 11:40:00.094 | 70,96 € | 14 | |
04.11. 07:46:28.900 | 80,61 € | 60 | |
04.11. 07:38:23.964 | 80,60 € | 75 | |
03.11. 22:58:33.972 | 78,60 € | 25 | |
03.11. 22:58:20.942 | 78,60 € | 25 | |
03.11. 22:36:31.464 | 78,60 € | 25 | |
03.11. 22:36:30.862 | 78,60 € | 25 | |
03.11. 22:36:26.385 | 78,60 € | 25 | |
03.11. 22:36:16.293 | 78,60 € | 25 | |
03.11. 22:36:15.433 | 78,60 € | 25 | |
03.11. 22:36:00.425 | 78,60 € | 25 | |
03.11. 22:35:28.275 | 78,60 € | 50 | |
03.11. 22:20:08.600 | 78,60 € | 60 | |
25.10. 11:38:01.259 | 78,94 € | 40 | |
23.09. 11:01:46.594 | 78,19 € | 15 | |
20.09. 08:24:39.338 | 87,26 € | 10 | |
16.09. 11:52:08.581 | 91,97 € | 75 | |
15.09. 09:05:13.368 | 92,26 € | 80 | |
13.09. 14:38:00.872 | 93,24 € | 120 | |
10.09. 11:01:28.852 | 91,82 € | 2 | |
30.08. 08:30:59.141 | 92,57 € | 10 | |
25.08. 17:32:13.431 | 94,61 € | 17 | |
22.08. 08:32:50.955 | 93,12 € | 30 | |
12.08. 16:00:29.301 | 94,45 € | 2 | |
11.08. 21:07:53.625 | 93,79 € | 4 | |
08.08. 12:36:54.670 | 95,32 € | 20 | |
05.08. 21:08:04.194 | 95,41 € | 2 | |
05.08. 16:02:31.584 | 94,42 € | 30 | |
05.08. 15:37:15.150 | 93,36 € | 30 | |
02.08. 11:05:14.706 | 92,52 € | 7 | |
25.07. 16:13:52.341 | 89,38 € | 20 | |
25.07. 13:08:32.914 | 90,32 € | 8 | |
19.07. 21:08:39.920 | 88,64 € | 2 | |
15.07. 15:18:39.894 | 82,62 € | 10 | |
08.07. 16:06:42.295 | 82,62 € | 3 | |
01.07. 14:07:58.133 | 78,35 € | 117 | |
16.06. 11:41:48.652 | 81,08 € | 20 | |
10.06. 15:41:53.056 | 88,25 € | 20 | |
09.06. 16:31:07.051 | 88,27 € | 115 | |
29.05. 17:36:46.095 | 90,15 € | 2 | |
09.05. 10:51:56.312 | 86,05 € | 21 | |
04.05. 16:03:16.973 | 92,96 € | 2 | |
03.05. 18:18:38.034 | 95,49 € | 250 | |
25.04. 20:20:11.913 | 101,54 € | 17 | |
12.04. 10:17:37.030 | 99,52 € | 11 | |
07.04. 19:11:46.416 | 99,44 € | 80 | |
06.04. 18:21:09.119 | 100,00 € | 7 | |
04.04. 14:18:11.335 | 103,84 € | 110 | |
04.04. 08:31:07.759 | 102,74 € | 25 | |
01.04. 19:13:46.526 | 104,94 € | 10 | |
30.03. 16:52:00.090 | 106,45 € | 180 | |
30.03. 10:56:22.929 | 107,35 € | 110 | |
28.03. 09:06:44.251 | 107,95 € | 25 | |
21.03. 18:21:36.151 | 101,45 € | 90 | |
18.03. 16:03:22.028 | 101,00 € | 2 | |
17.03. 09:43:00.558 | 100,70 € | 5 | |
09.03. 12:27:28.450 | 98,76 € | 10 | |
08.03. 15:40:53.207 | 90,18 € | 5 | |
04.03. 13:24:34.117 | 103,90 € | 50 | |
02.03. 11:28:51.538 | 107,50 € | 100 | |
22.02. 15:40:20.343 | 104,30 € | 110 | |
17.02. 15:43:56.159 | 106,20 € | 10 | |
17.02. 15:31:34.306 | 106,10 € | 30 | |
15.02. 14:19:38.030 | 103,10 € | 30 | |
14.02. 09:15:49.410 | 100,50 € | 48 | |
14.02. 08:39:03.350 | 99,92 € | 12 | |
09.02. 21:00:59.773 | 102,70 € | 2 | |
09.02. 14:27:58.950 | 103,15 € | 12 | |
03.02. 09:07:45.384 | 97,04 € | 75 | |
01.02. 15:00:14.521 | 97,46 € | 12 | |
31.01. 09:07:44.982 | 95,36 € | 48 | |
31.01. 08:24:56.581 | 95,16 € | 53 | |
30.01. 17:30:15.511 | 94,94 € | 2 | |
24.01. 18:44:41.749 | 90,42 € | 14 | |
21.01. 16:31:09.702 | 97,66 € | 165 | |
14.01. 19:56:53.843 | 99,24 € | 27 | |
12.01. 16:48:05.668 | 100,90 € | 110 | |
07.01. 20:37:18.760 | 102,80 € | 92 | |
07.01. 14:52:50.463 | 105,55 € | 5 | |
03.01. 17:57:01.743 | 107,90 € | 5 | |
03.01. 16:01:50.788 | 108,20 € | 2 | |
03.01. 15:32:19.972 | 107,05 € | 190 | |
03.01. 12:12:55.342 | 105,80 € | 180 | |
23.12. 22:33:10.540 | 104,00 € | 8 | |
22.12. 17:25:38.287 | 103,25 € | 200 | |
19.12. 17:10:55.742 | 94,48 € | 93 | |
10.12. 21:38:50.469 | 98,18 € | 250 | |
10.12. 21:36:07.994 | 98,18 € | 101 | |
10.12. 21:24:26.499 | 98,16 € | 252 | |
08.12. 15:32:39.492 | 97,08 € | 200 | |
03.12. 14:04:07.270 | 94,00 € | 1 | |
03.12. 13:48:57.739 | 94,20 € | 1 | |
29.11. 15:43:33.226 | 93,68 € | 150 | |
29.11. 15:41:46.800 | 94,20 € | 100 | |
29.11. 15:31:08.333 | 94,08 € | 200 | |
29.11. 15:30:54.607 | 94,22 € | 200 | |
29.11. 15:02:33.074 | 93,86 € | 200 | |
29.11. 14:52:13.754 | 93,72 € | 210 | |
26.11. 17:10:36.533 | 90,48 € | 8 | |
15.11. 21:26:52.718 | 102,45 € | 30 | |
08.11. 15:17:25.567 | 102,70 € | 100 | |
08.11. 12:51:59.052 | 104,20 € | 4 | |
05.11. 19:22:37.247 | 106,05 € | 197 | |
05.11. 17:33:20.928 | 103,60 € | 197 | |
05.11. 17:11:14.199 | 105,65 € | 150 | |
05.11. 17:10:56.904 | 105,65 € | 195 | |
05.11. 15:32:37.466 | 105,65 € | 12 | |
05.11. 14:56:56.320 | 105,25 € | 100 | |
04.11. 19:37:12.696 | 91,66 € | 17 | |
04.11. 18:58:41.882 | 92,04 € | 80 | |
03.11. 17:47:54.750 | 90,54 € | 70 | |
03.11. 14:49:13.016 | 91,70 € | 70 | |
03.11. 14:36:53.153 | 90,36 € | 92 | |
03.11. 11:48:30.303 | 92,64 € | 30 | |
22.10. 22:56:24.018 | 86,96 € | 30 | |
21.10. 16:05:14.019 | 86,38 € | 10 | |
19.10. 19:02:04.160 | 86,88 € | 115 | |
18.10. 17:57:42.823 | 87,28 € | 1 | |
14.10. 16:59:46.803 | 85,68 € | 70 | |
06.10. 17:06:55.845 | 85,88 € | 35 | |
05.10. 16:59:33.383 | 85,74 € | 88 | |
05.10. 16:17:53.804 | 86,00 € | 10 | |
05.10. 10:42:26.921 | 85,04 € | 14 | |
29.09. 18:12:09.144 | 79,30 € | 50 | |
27.09. 18:00:24.855 | 81,30 € | 8 | |
24.09. 19:04:36.848 | 78,94 € | 34 | |
22.09. 21:00:29.230 | 75,74 € | 10 | |
27.08. 21:43:41.921 | 73,44 € | 219 | |
27.08. 14:17:27.637 | 72,02 € | 14 | |
09.08. 15:32:55.555 | 71,36 € | 15 | |
06.08. 17:26:03.626 | 71,62 € | 15 | |
04.08. 18:53:00.209 | 67,96 € | 10 | |
03.08. 22:47:29.196 | 67,62 € | 54 | |
21.07. 16:16:22.955 | 67,98 € | 15 | |
16.07. 13:44:18.930 | 69,74 € | 50 | |
16.07. 13:15:14.969 | 69,48 € | 215 | |
16.07. 13:14:31.781 | 69,40 € | 300 | |
16.07. 13:14:10.346 | 69,40 € | 300 | |
16.07. 13:13:13.500 | 69,30 € | 300 | |
16.07. 13:12:23.999 | 69,30 € | 300 | |
16.07. 10:26:20.622 | 68,04 € | 300 | |
16.07. 10:23:10.472 | 68,02 € | 500 | |
16.07. 10:22:40.501 | 68,04 € | 300 | |
16.07. 08:21:21.779 | 67,90 € | 200 | |
16.07. 08:15:09.260 | 67,90 € | 176 | |
16.07. 08:13:21.083 | 67,90 € | 200 | |
12.07. 15:31:43.329 | 69,88 € | 30 | |
28.06. 19:43:13.088 | 73,18 € | 7 | |
28.06. 16:28:40.459 | 74,88 € | 70 | |
07.06. 17:27:48.932 | 74,42 € | 5 | |
07.06. 10:02:13.425 | 73,16 € | 40 | |
03.06. 16:26:54.954 | 74,88 € | 250 | |
25.05. 09:34:54.329 | 75,62 € | 2 | |
25.05. 08:45:58.017 | 75,72 € | 2 | |
25.05. 08:34:30.788 | 75,84 € | 13 | |
18.05. 18:28:15.390 | 72,42 € | 9 | |
17.05. 14:46:15.138 | 70,74 € | 15 | |
17.05. 14:19:40.324 | 70,72 € | 1 | |
14.05. 12:00:42.955 | 68,00 € | 4 | |
14.05. 10:00:19.694 | 67,74 € | 70 | |
13.05. 16:01:41.718 | 66,72 € | 8 | |
07.05. 11:25:05.447 | 62,08 € | 5 | |
06.05. 14:05:16.713 | 65,68 € | 8 | |
05.05. 17:09:52.039 | 65,80 € | 70 | |
04.05. 15:14:10.383 | 67,94 € | 11 | |
04.05. 12:39:32.163 | 68,58 € | 7 | |
30.04. 09:07:06.622 | 68,52 € | 4 | |
27.04. 16:36:08.478 | 68,46 € | 7 | |
27.04. 13:28:21.828 | 68,20 € | 14 | |
26.04. 15:59:11.821 | 68,28 € | 55 | |
26.04. 15:29:51.480 | 56,98 € | 44 | |
26.04. 14:57:01.459 | 67,36 € | 165 | |
26.04. 14:21:14.314 | 66,94 € | 44 | |
26.04. 14:21:14.266 | 66,94 € | 55 | |
26.04. 11:59:24.464 | 65,82 € | 80 | |
24.04. 11:59:05.551 | 66,98 € | 26 | |
24.04. 10:45:55.720 | 66,98 € | 27 | |
24.04. 10:45:51.116 | 66,38 € | 1.200 | |
23.04. 18:24:29.521 | 67,88 € | 30 | |
23.04. 14:22:01.064 | 67,26 € | 14 | |
23.04. 10:08:02.307 | 67,82 € | 1 | |
22.04. 19:12:09.552 | 66,82 € | 15 | |
20.04. 15:42:32.839 | 66,94 € | 149 | |
16.04. 12:51:05.148 | 66,86 € | 30 | |
16.04. 08:40:04.580 | 66,86 € | 40 | |
14.04. 20:41:50.386 | 69,24 € | 219 | |
12.04. 15:56:56.750 | 71,30 € | 77 | |
06.04. 16:24:39.191 | 74,36 € | 500 | |
06.04. 11:09:57.917 | 76,00 € | 23 | |
06.04. 10:56:35.036 | 76,00 € | 100 | |
06.04. 09:20:45.629 | 76,60 € | 10 | |
06.04. 08:10:34.659 | 77,16 € | 80 | |
06.04. 08:07:39.360 | 75,00 € | 2 | |
22.03. 17:26:25.675 | 71,09 € | 22 | |
10.03. 12:18:54.654 | 73,36 € | 14 | |
08.03. 17:33:50.177 | 75,96 € | 150 | |
08.03. 13:28:20.664 | 76,77 € | 9 | |
05.03. 12:46:49.303 | 76,04 € | 13 | |
24.02. 19:05:06.192 | 74,27 € | 15 | |
15.02. 09:38:06.068 | 68,41 € | 53 | |
11.02. 22:49:25.573 | 67,01 € | 96 | |
10.02. 22:24:09.973 | 66,05 € | 80 | |
09.02. 20:06:36.698 | 64,14 € | 42 | |
04.02. 15:37:47.673 | 60,05 € | 650 | |
04.02. 15:34:34.504 | 60,21 € | 420 | |
04.02. 15:33:22.242 | 60,00 € | 420 | |
04.02. 12:53:22.747 | 58,93 € | 200 | |
04.02. 12:52:18.582 | 58,95 € | 200 | |
04.02. 10:57:42.854 | 58,89 € | 200 | |
04.02. 10:04:00.988 | 58,37 € | 50 | |
04.02. 09:10:17.525 | 57,70 € | 200 | |
04.02. 09:05:58.761 | 57,60 € | 200 | |
04.02. 08:52:47.534 | 57,50 € | 200 | |
04.02. 08:46:15.123 | 57,50 € | 200 | |
26.01. 18:11:52.411 | 56,40 € | 170 | |
21.01. 17:25:51.230 | 60,81 € | 170 | |
19.01. 20:02:46.788 | 63,40 € | 400 | |
15.01. 22:07:27.114 | 59,74 € | 8 | |
15.01. 16:22:55.249 | 58,62 € | 51 | |
11.01. 13:26:32.278 | 60,04 € | 1 | |
07.01. 17:48:50.636 | 59,18 € | 4 | |
05.01. 16:35:54.955 | 58,04 € | 15 | |
04.01. 16:11:15.309 | 58,00 € | 165 | |
16.12. 18:55:09.986 | 60,08 € | 10 | |
16.12. 10:13:15.140 | 59,85 € | 4 | |
15.12. 21:37:20.380 | 60,10 € | 15 | |
15.12. 20:05:57.920 | 60,23 € | 245 | |
15.12. 16:56:00.281 | 58,60 € | 245 | |
11.12. 14:54:03.710 | 59,55 € | 5 | |
11.12. 10:38:21.517 | 59,28 € | 25 | |
12.11. 20:02:32.363 | 53,22 € | 20 | |
12.11. 10:51:48.066 | 53,85 € | 14 | |
10.11. 10:42:11.098 | 55,38 € | 35 | |
09.11. 18:50:54.813 | 58,06 € | 70 | |
09.11. 14:45:39.656 | 55,47 € | 40 | |
09.11. 14:42:41.010 | 55,73 € | 100 | |
06.11. 14:34:20.835 | 46,755 € | 60 | |
02.11. 12:57:18.927 | 41,70 € | 13 | |
28.10. 08:07:22.059 | 43,69 € | 3 | |
27.10. 18:45:22.935 | 44,325 € | 200 | |
27.10. 18:45:06.803 | 44,325 € | 200 | |
12.10. 08:16:49.236 | 48,41 € | 3 | |
05.10. 14:37:04.170 | 46,685 € | 10 | |
28.09. 14:44:43.601 | 46,095 € | 28 | |
25.09. 18:11:46.651 | 45,215 € | 22 | |
22.09. 11:42:48.587 | 45,45 € | 40 | |
21.09. 12:20:22.906 | 45,70 € | 150 | |
16.09. 16:34:34.136 | 50,66 € | 10 | |
03.09. 21:03:26.892 | 46,80 € | 23 | |
31.08. 11:58:58.191 | 49,515 € | 25 | |
28.08. 11:41:48.296 | 48,17 € | 50 | |
27.08. 22:23:10.521 | 48,21 € | 160 | |
27.08. 15:37:44.424 | 45,515 € | 1.000 | |
27.08. 14:07:45.628 | 44,27 € | 20 | |
27.08. 14:07:40.038 | 44,27 € | 30 | |
25.08. 16:33:54.206 | 44,995 € | 80 | |
25.08. 15:38:11.606 | 45,445 € | 9 | |
24.08. 09:20:29.121 | 43,26 € | 10 | |
20.08. 13:34:43.797 | 43,295 € | 120 | |
19.08. 15:58:31.742 | 42,67 € | 100 | |
14.08. 15:26:04.756 | 43,12 € | 2 | |
11.08. 19:37:21.742 | 44,755 € | 23 | |
07.08. 09:43:58.219 | 40,175 € | 2 | |
24.07. 11:51:07.835 | 41,435 € | 3 | |
21.07. 17:50:15.490 | 43,32 € | 100 | |
20.07. 18:05:55.174 | 42,83 € | 174 | |
15.07. 07:49:48.440 | 41,22 € | 90 | |
13.07. 17:17:17.116 | 40,20 € | 10 | |
07.07. 12:13:15.783 | 39,80 € | 20 | |
29.06. 16:36:16.138 | 39,00 € | 30 | |
29.06. 13:33:36.851 | 37,80 € | 50 | |
24.06. 20:03:29.038 | 39,40 € | 64 | |
23.06. 19:32:55.928 | 42,00 € | 1 | |
23.06. 10:29:52.406 | 40,80 € | 35 | |
23.06. 10:29:11.656 | 40,80 € | 35 | |
23.06. 10:27:43.754 | 41,00 € | 35 | |
23.06. 09:33:19.775 | 41,00 € | 20 | |
23.06. 08:38:31.580 | 40,60 € | 41 | |
23.06. 08:09:31.531 | 40,60 € | 41 | |
19.06. 21:27:54.546 | 42,00 € | 58 | |
18.06. 14:30:16.203 | 42,20 € | 20 | |
16.06. 19:20:54.056 | 43,80 € | 58 | |
16.06. 15:32:30.265 | 45,40 € | 56 | |
16.06. 09:48:28.203 | 44,20 € | 20 | |
15.06. 18:16:19.710 | 43,20 € | 58 | |
15.06. 17:36:11.819 | 42,80 € | 49 | |
15.06. 08:49:26.036 | 42,20 € | 50 | |
12.06. 11:56:00.028 | 44,00 € | 100 | |
12.06. 09:50:23.780 | 43,00 € | 10 | |
11.06. 17:38:35.326 | 42,20 € | 34 | |
11.06. 17:11:35.204 | 42,40 € | 35 | |
11.06. 15:32:05.274 | 42,60 € | 40 | |
10.06. 17:06:26.043 | 45,00 € | 30 | |
10.06. 16:36:22.426 | 45,20 € | 1.000 | |
10.06. 15:44:12.933 | 46,00 € | 30 | |
09.06. 16:16:21.831 | 48,00 € | 100 | |
08.06. 18:25:59.772 | 49,80 € | 1 | |
08.06. 10:23:58.261 | 50,50 € | 50 | |
05.06. 18:27:38.433 | 51,00 € | 1 | |
05.06. 17:47:46.881 | 50,50 € | 130 | |
05.06. 16:08:22.678 | 50,00 € | 10 | |
04.06. 18:37:01.697 | 47,20 € | 30 | |
04.06. 15:41:20.307 | 48,00 € | 1 | |
03.06. 16:32:12.998 | 48,00 € | 30 | |
03.06. 15:05:47.190 | 45,80 € | 100 | |
02.06. 22:12:19.707 | 45,40 € | 35 | |
02.06. 15:47:24.674 | 46,20 € | 1.000 | |
02.06. 12:06:35.963 | 45,80 € | 24 | |
28.05. 18:41:57.532 | 45,00 € | 1.000 | |
27.05. 15:52:06.935 | 46,00 € | 30 | |
25.05. 14:26:00.809 | 42,80 € | 15 | |
22.05. 16:50:38.185 | 42,20 € | 10 | |
22.05. 14:22:32.613 | 41,60 € | 2 | |
21.05. 19:45:29.749 | 41,80 € | 55 | |
19.05. 09:07:03.508 | 42,60 € | 3 | |
18.05. 15:40:36.723 | 41,60 € | 1.000 | |
18.05. 15:30:31.394 | 40,60 € | 2 | |
18.05. 12:30:56.700 | 37,40 € | 14 | |
15.05. 18:57:55.026 | 36,60 € | 10 | |
14.05. 19:01:13.703 | 35,80 € | 15 | |
13.05. 17:42:47.965 | 34,40 € | 110 | |
11.05. 14:19:06.495 | 38,40 € | 30 | |
08.05. 09:42:06.088 | 36,80 € | 13 | |
07.05. 12:46:45.024 | 36,40 € | 27 | |
06.05. 20:13:49.087 | 36,00 € | 2 | |
05.05. 11:35:45.146 | 39,20 € | 20 | |
05.05. 09:23:25.952 | 39,00 € | 50 | |
04.05. 21:23:53.525 | 38,20 € | 13 | |
04.05. 16:19:37.431 | 38,40 € | 1.000 | |
30.04. 16:45:35.093 | 41,20 € | 416 | |
30.04. 11:56:13.120 | 43,80 € | 52 | |
30.04. 10:16:17.293 | 43,60 € | 28 | |
30.04. 09:50:26.076 | 43,20 € | 30 | |
30.04. 08:49:17.315 | 44,00 € | 52 | |
29.04. 18:19:01.970 | 42,60 € | 312 | |
29.04. 17:57:44.347 | 43,20 € | 100 | |
29.04. 16:55:07.521 | 42,80 € | 1 | |
28.04. 15:11:33.852 | 40,60 € | 208 | |
28.04. 12:27:44.719 | 39,60 € | 52 | |
28.04. 09:27:50.710 | 39,40 € | 104 | |
28.04. 09:23:36.584 | 39,40 € | 156 | |
27.04. 22:45:00.823 | 38,60 € | 1 | |
27.04. 20:02:35.273 | 38,80 € | 209 | |
27.04. 16:42:26.905 | 36,20 € | 2 | |
27.04. 12:50:24.839 | 36,80 € | 104 | |
27.04. 08:23:07.758 | 36,40 € | 100 | |
24.04. 18:59:33.825 | 36,00 € | 32 | |
23.04. 16:46:53.573 | 38,00 € | 32 | |
23.04. 15:40:07.336 | 35,60 € | 67 | |
22.04. 15:53:17.250 | 34,00 € | 22 | |
21.04. 21:01:35.898 | 33,80 € | 30 | |
21.04. 15:38:30.156 | 33,00 € | 5 | |
21.04. 11:46:00.605 | 33,80 € | 10 | |
20.04. 21:17:43.256 | 33,80 € | 23 | |
20.04. 20:19:15.587 | 34,40 € | 22 | |
17.04. 16:55:15.266 | 35,20 € | 22 | |
17.04. 16:24:36.323 | 34,40 € | 22 | |
16.04. 20:11:04.874 | 34,00 € | 20 | |
16.04. 08:08:13.493 | 35,40 € | 50 | |
15.04. 21:41:16.459 | 35,00 € | 185 | |
15.04. 18:42:54.163 | 35,00 € | 65 | |
15.04. 11:05:45.009 | 39,00 € | 300 | |
14.04. 20:28:50.158 | 37,80 € | 1 | |
14.04. 16:13:42.930 | 37,60 € | 1 | |
14.04. 09:19:02.117 | 36,80 € | 28 | |
14.04. 08:44:26.206 | 36,80 € | 11 | |
09.04. 08:26:57.196 | 34,80 € | 52 | |
08.04. 16:57:13.500 | 34,80 € | 30 | |
07.04. 13:41:03.732 | 33,40 € | 9 | |
06.04. 10:04:05.229 | 32,40 € | 110 | |
06.04. 10:03:04.207 | 32,80 € | 40 | |
06.04. 10:01:15.128 | 32,40 € | 25 | |
03.04. 17:47:53.424 | 28,60 € | 110 | |
31.03. 19:57:22.349 | 41,60 € | 10 | |
30.03. 13:39:10.016 | 40,80 € | 13 | |
27.03. 17:26:18.131 | 43,00 € | 50 | |
24.03. 17:37:05.822 | 39,00 € | 1 | |
24.03. 10:23:33.396 | 36,60 € | 28 | |
24.03. 09:41:24.564 | 36,00 € | 250 | |
19.03. 08:41:06.937 | 27,20 € | 220 | |
19.03. 08:24:31.880 | 27,60 € | 150 | |
17.03. 15:40:54.220 | 29,00 € | 50 | |
13.03. 21:44:14.355 | 38,40 € | 3 | |
13.03. 17:35:52.214 | 34,60 € | 30 | |
13.03. 17:06:46.558 | 34,40 € | 14 | |
13.03. 16:48:39.945 | 34,40 € | 14 | |
13.03. 15:42:46.355 | 35,00 € | 50 | |
13.03. 15:23:15.352 | 35,60 € | 1.000 | |
13.03. 14:32:06.271 | 37,40 € | 149 | |
13.03. 10:25:03.364 | 33,60 € | 10 | |
12.03. 08:44:14.013 | 36,00 € | 130 | |
11.03. 21:29:45.098 | 37,60 € | 1 | |
11.03. 18:59:34.474 | 38,00 € | 1 | |
11.03. 16:14:00.672 | 41,00 € | 1 | |
10.03. 20:50:41.124 | 43,80 € | 1 | |
10.03. 08:27:42.518 | 43,00 € | 250 | |
10.03. 08:18:57.165 | 43,20 € | 47 | |
09.03. 19:44:28.999 | 41,40 € | 1 | |
06.03. 20:55:04.359 | 45,40 € | 50 | |
05.03. 16:43:21.093 | 50,00 € | 1 | |
05.03. 16:07:02.234 | 50,00 € | 1 | |
03.03. 13:00:47.252 | 53,50 € | 40 | |
28.02. 17:24:04.782 | 53,50 € | 100 | |
27.02. 22:24:54.625 | 54,50 € | 30 | |
27.02. 22:24:07.965 | 54,50 € | 30 | |
27.02. 20:46:07.508 | 54,00 € | 1 | |
27.02. 11:59:04.687 | 54,00 € | 38 | |
24.02. 15:42:01.922 | 65,50 € | 45 | |
24.02. 15:24:26.505 | 65,00 € | 31 | |
24.02. 12:06:18.913 | 66,00 € | 100 | |
06.02. 09:25:29.571 | 64,50 € | 200 | |
03.02. 15:43:38.042 | 62,50 € | 1 | |
03.02. 14:03:36.889 | 62,00 € | 100 | |
27.01. 15:23:17.464 | 63,50 € | 2 | |
22.01. 14:11:33.188 | 68,00 € | 18 | |
20.01. 12:51:57.456 | 68,50 € | 7 | |
02.12. 15:24:46.873 | 63,50 € | 20 | |
04.11. 19:23:45.181 | 56,50 € | 9 | |
01.11. 10:20:49.601 | 61,00 € | 100 | |
11.10. 09:24:52.082 | 61,50 € | 20 | |
25.09. 15:29:22.619 | 60,80 € | 66 | |
24.09. 21:56:57.876 | 60,54 € | 50 | |
04.09. 16:46:51.558 | 61,93 € | 1 | |
13.08. 20:54:54.877 | 64,16 € | 40 | |
13.08. 19:50:48.504 | 64,15 € | 1 | |
13.08. 11:28:50.963 | 63,14 € | 10 | |
12.08. 10:28:13.493 | 65,01 € | 20 | |
07.08. 15:06:32.749 | 61,61 € | 100 | |
26.07. 16:27:10.664 | 65,45 € | 250 | |
19.07. 15:33:05.891 | 63,25 € | 75 | |
02.07. 17:13:24.342 | 60,198 € | 9 | |
27.06. 09:40:20.073 | 58,177 € | 100 | |
18.06. 20:40:19.182 | 59,695 € | 100 | |
18.06. 20:39:00.503 | 59,435 € | 50 | |
17.06. 10:50:07.005 | 57,257 € | 50 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:57:00.000 | 79 | 87,84 € | 89,62 € | 79 |
22:54:00.000 | 79 | 87,84 € | 89,62 € | 79 |
22:51:00.000 | 79 | 87,84 € | 89,62 € | 79 |
22:48:00.000 | 79 | 87,84 € | 89,62 € | 79 |
22:45:00.000 | 79 | 87,84 € | 89,62 € | 79 |
22:42:00.000 | 79 | 87,84 € | 89,62 € | 79 |
22:39:00.000 | 79 | 87,84 € | 89,62 € | 79 |
22:36:00.000 | 79 | 87,84 € | 89,62 € | 79 |
22:33:00.000 | 79 | 87,84 € | 89,62 € | 79 |
Stammdaten
WKN | A0H0VZ |
ISIN | US5380341090 |
Branche | Entertainment/Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 218,02 Mio. |
Marktkapitalisierung | 20,63 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 21,72 % |
Abstand 52W Hoch | 11,03 % |
Abstand 52W Tief | 22,33 % |
Vola 30 Tage | 15,59 % |
Vola 250 Tage | 45,19 % |
KGV | -9,00 (2020) |
KCV | 32,51 (2019) |
Gewinn je Aktie | -8,120 (2020) |
Cashflow/Aktie | 2,200 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 88,550 | +0,023 | |
1 Monat | 93,940 | -5,716 | |
6 Monate | 82,000 | +8,012 | |
Lfd. Jahr | 83,950 | +5,503 | |
1 Jahr | 73,950 | +19,770 | |
3 Jahre | 70,380 | +25,845 | |
5 Jahre | 57,495 | +54,050 |