Jetzt handeln
WEST PHARMACEUTIC.SERVICES INC REGISTERED SHARES D
ISIN: US9553061055 | WKN: 864330
367,2000 €
+3,1500 +0,87 %
20:11:53
Status: tradeable
Geld
366,4000 €
Stück: 27
Brief
368,0000 €
Stück: 27
Zeit | Kurs | Volumen | |
---|---|---|---|
18.03. 20:22:15.378 | 363,10 € | 1 | |
15.03. 15:00:11.181 | 362,20 € | 60 | |
11.03. 19:48:15.735 | 327,40 € | 21 | |
26.02. 10:43:23.879 | 338,10 € | 2 | |
26.02. 10:43:14.171 | 338,10 € | 2 | |
20.02. 10:58:05.726 | 332,60 € | 10 | |
20.02. 09:35:01.367 | 337,50 € | 1 | |
19.02. 21:02:35.854 | 333,40 € | 4 | |
19.02. 12:43:44.246 | 333,80 € | 5 | |
16.02. 09:17:02.438 | 323,30 € | 3 | |
15.02. 14:42:26.318 | 314,00 € | 7 | |
14.02. 13:31:19.927 | 376,50 € | 27 | |
09.02. 16:59:14.703 | 380,70 € | 5 | |
08.02. 11:05:34.799 | 385,60 € | 25 | |
06.02. 18:05:07.292 | 372,30 € | 20 | |
05.02. 21:20:32.950 | 370,10 € | 27 | |
05.02. 11:27:29.760 | 351,00 € | 9 | |
22.01. 10:15:53.293 | 317,30 € | 5 | |
04.01. 17:08:22.006 | 310,10 € | 15 | |
03.01. 18:11:56.120 | 313,30 € | 3 | |
02.01. 16:43:06.519 | 318,90 € | 6 | |
29.12. 13:35:54.662 | 317,70 € | 10 | |
29.12. 11:45:11.025 | 318,30 € | 19 | |
20.12. 12:11:27.533 | 324,40 € | 14 | |
15.12. 20:16:56.571 | 326,80 € | 20 | |
11.12. 10:27:58.858 | 315,70 € | 6 | |
01.12. 10:22:42.621 | 324,90 € | 15 | |
21.11. 19:52:01.856 | 321,10 € | 15 | |
15.11. 14:49:38.521 | 326,30 € | 20 | |
13.11. 12:32:30.127 | 317,10 € | 32 | |
09.11. 11:48:57.556 | 321,50 € | 5 | |
03.11. 10:19:59.598 | 309,40 € | 25 | |
01.11. 19:24:22.293 | 298,90 € | 4 | |
26.10. 18:34:34.898 | 301,50 € | 20 | |
13.10. 16:01:48.490 | 369,90 € | 13 | |
29.09. 20:47:19.358 | 356,40 € | 6 | |
29.09. 20:47:03.085 | 356,40 € | 6 | |
29.09. 19:20:58.422 | 356,80 € | 7 | |
28.09. 15:54:14.786 | 359,50 € | 4 | |
21.09. 19:49:36.489 | 349,00 € | 16 | |
21.09. 18:27:10.572 | 349,50 € | 6 | |
12.09. 16:42:27.989 | 366,10 € | 4 | |
11.09. 16:07:44.343 | 365,50 € | 7 | |
11.09. 09:32:37.750 | 365,00 € | 1 | |
01.09. 17:58:39.680 | 374,80 € | 4 | |
28.08. 18:18:02.373 | 371,10 € | 3 | |
25.08. 18:15:18.951 | 364,50 € | 4 | |
24.08. 20:23:22.587 | 364,50 € | 15 | |
14.08. 16:40:27.120 | 362,40 € | 3 | |
08.08. 12:59:04.939 | 346,10 € | 13 | |
07.08. 16:29:47.289 | 342,00 € | 10 | |
28.07. 22:22:36.829 | 329,00 € | 20 | |
26.07. 21:46:11.154 | 341,60 € | 9 | |
25.07. 15:43:59.243 | 338,50 € | 1 | |
25.07. 14:49:01.379 | 337,70 € | 5 | |
12.07. 21:02:48.060 | 344,20 € | 2 | |
06.07. 21:42:24.542 | 343,30 € | 9 | |
06.07. 09:39:11.262 | 348,30 € | 5 | |
04.07. 21:03:24.519 | 345,40 € | 2 | |
04.07. 20:24:40.318 | 347,40 € | 5 | |
03.07. 20:06:18.513 | 347,60 € | 7 | |
03.07. 15:57:57.858 | 344,20 € | 14 | |
30.06. 21:43:17.638 | 351,70 € | 6 | |
30.06. 21:42:54.049 | 351,50 € | 6 | |
29.06. 19:53:03.073 | 346,60 € | 16 | |
29.06. 19:41:58.600 | 346,70 € | 9 | |
29.06. 11:12:46.502 | 341,20 € | 20 | |
16.06. 14:07:33.952 | 337,90 € | 2 | |
13.06. 19:19:05.043 | 331,50 € | 15 | |
09.06. 10:30:40.493 | 321,90 € | 1 | |
31.05. 21:51:01.073 | 313,40 € | 3 | |
31.05. 21:49:51.694 | 313,40 € | 3 | |
31.05. 21:48:12.419 | 313,50 € | 3 | |
22.05. 11:33:05.135 | 322,30 € | 24 | |
16.05. 11:26:34.420 | 323,10 € | 10 | |
11.05. 16:48:00.145 | 328,20 € | 7 | |
05.05. 16:53:15.619 | 332,00 € | 1 | |
03.05. 15:37:44.628 | 340,40 € | 14 | |
27.04. 14:11:02.213 | 325,30 € | 7 | |
27.04. 12:33:04.814 | 331,10 € | 1 | |
14.04. 17:32:05.612 | 331,30 € | 3 | |
14.04. 08:39:35.925 | 333,20 € | 2 | |
13.04. 19:02:32.889 | 328,20 € | 25 | |
06.04. 21:55:52.142 | 315,40 € | 3 | |
06.04. 21:54:29.979 | 315,20 € | 3 | |
06.04. 21:50:26.265 | 315,20 € | 3 | |
03.04. 10:40:23.692 | 318,90 € | 24 | |
13.03. 18:22:05.064 | 299,60 € | 10 | |
06.03. 16:56:08.060 | 308,10 € | 32 | |
24.02. 22:55:26.400 | 295,80 € | 1 | |
24.02. 16:06:48.915 | 292,80 € | 3 | |
24.02. 10:14:12.646 | 296,35 € | 2 | |
17.02. 17:23:44.822 | 294,70 € | 4 | |
17.02. 16:06:45.023 | 290,90 € | 2 | |
16.02. 16:46:41.368 | 304,10 € | 24 | |
15.02. 10:47:09.166 | 258,65 € | 5 | |
27.01. 21:05:54.050 | 250,45 € | 2 | |
26.01. 19:05:21.987 | 243,90 € | 3 | |
25.01. 17:21:12.369 | 234,35 € | 13 | |
24.01. 07:38:53.855 | 244,75 € | 20 | |
11.01. 16:51:02.321 | 234,50 € | 6 | |
10.01. 17:26:15.949 | 231,80 € | 7 | |
05.01. 18:26:27.150 | 225,05 € | 50 | |
02.01. 16:04:29.807 | 219,30 € | 2 | |
30.12. 11:09:12.444 | 224,95 € | 1 | |
22.12. 12:38:51.849 | 218,80 € | 7 | |
20.12. 08:34:44.176 | 212,60 € | 15 | |
12.12. 15:12:48.869 | 225,75 € | 3 | |
01.12. 17:53:00.664 | 227,65 € | 7 | |
29.11. 10:26:43.678 | 215,05 € | 20 | |
29.11. 10:12:50.586 | 218,00 € | 3 | |
21.11. 13:40:57.924 | 217,65 € | 4 | |
21.11. 11:48:17.674 | 217,60 € | 15 | |
14.11. 10:23:38.354 | 244,05 € | 2 | |
14.11. 08:10:06.798 | 240,75 € | 9 | |
11.11. 12:35:38.890 | 238,75 € | 1 | |
10.11. 16:16:36.600 | 234,35 € | 45 | |
10.11. 15:45:46.064 | 230,50 € | 31 | |
03.11. 15:13:55.873 | 218,75 € | 5 | |
02.11. 21:02:21.523 | 224,25 € | 2 | |
01.11. 15:06:24.330 | 228,95 € | 4 | |
31.10. 16:30:47.145 | 228,45 € | 35 | |
28.10. 13:00:27.155 | 219,90 € | 9 | |
28.10. 08:21:33.937 | 222,75 € | 6 | |
27.10. 16:00:06.880 | 216,20 € | 5 | |
26.10. 17:05:18.702 | 256,70 € | 2 | |
25.10. 17:40:37.212 | 243,45 € | 2 | |
19.10. 08:38:50.916 | 268,40 € | 10 | |
12.10. 18:27:34.798 | 247,05 € | 5 | |
05.10. 18:09:23.730 | 260,25 € | 19 | |
04.10. 15:59:31.417 | 262,90 € | 10 | |
23.09. 09:29:13.621 | 255,65 € | 20 | |
19.09. 18:20:47.957 | 261,80 € | 8 | |
16.09. 17:40:51.852 | 266,90 € | 5 | |
16.09. 15:43:21.361 | 269,95 € | 15 | |
15.09. 22:00:11.899 | 272,00 € | 5 | |
15.09. 18:06:39.109 | 279,95 € | 5 | |
13.09. 17:46:17.717 | 300,20 € | 2 | |
08.09. 16:08:14.886 | 297,20 € | 12 | |
07.09. 16:07:23.438 | 291,60 € | 2 | |
29.08. 15:47:05.868 | 299,70 € | 6 | |
26.08. 16:18:08.587 | 311,50 € | 2 | |
23.08. 13:25:33.441 | 311,65 € | 16 | |
22.08. 10:06:29.933 | 314,85 € | 23 | |
04.08. 16:53:43.439 | 334,60 € | 5 | |
01.08. 14:05:37.452 | 338,15 € | 2 | |
29.07. 12:08:34.657 | 333,25 € | 1 | |
28.07. 18:23:54.964 | 333,20 € | 10 | |
27.07. 20:44:34.129 | 312,35 € | 5 | |
25.07. 21:54:30.090 | 307,25 € | 5 | |
21.07. 22:37:09.593 | 301,95 € | 6 | |
21.07. 22:36:48.329 | 301,95 € | 6 | |
21.07. 22:36:36.813 | 301,95 € | 6 | |
21.07. 22:36:27.797 | 301,95 € | 6 | |
21.07. 22:36:19.261 | 301,95 € | 6 | |
21.07. 22:36:06.273 | 301,95 € | 16 | |
08.07. 13:02:36.552 | 313,60 € | 5 | |
04.07. 10:30:08.512 | 289,55 € | 4 | |
01.07. 19:30:13.251 | 291,00 € | 11 | |
16.06. 20:23:19.151 | 267,00 € | 2 | |
01.06. 16:59:33.650 | 289,10 € | 1 | |
01.06. 15:54:41.681 | 290,25 € | 8 | |
23.05. 15:35:32.440 | 281,40 € | 2 | |
20.05. 19:52:59.106 | 279,05 € | 15 | |
12.05. 20:09:47.383 | 280,90 € | 6 | |
04.05. 12:38:42.371 | 293,95 € | 4 | |
02.05. 21:17:34.008 | 296,85 € | 1 | |
02.05. 08:01:36.283 | 300,15 € | 4 | |
27.04. 15:46:29.335 | 321,20 € | 7 | |
26.04. 16:04:23.401 | 321,45 € | 2 | |
25.04. 16:03:31.258 | 320,05 € | 2 | |
25.04. 11:38:18.261 | 326,15 € | 2 | |
25.04. 10:04:53.219 | 325,65 € | 2 | |
13.04. 12:40:43.736 | 358,80 € | 15 | |
13.04. 09:07:02.256 | 354,05 € | 5 | |
12.04. 15:22:19.667 | 371,15 € | 4 | |
11.04. 10:15:12.922 | 379,95 € | 3 | |
08.04. 16:33:50.232 | 384,95 € | 20 | |
05.04. 14:43:04.179 | 374,75 € | 3 | |
04.04. 18:27:35.796 | 376,75 € | 5 | |
31.03. 20:33:50.302 | 377,00 € | 6 | |
29.03. 16:03:58.717 | 372,60 € | 15 | |
28.03. 10:08:41.981 | 372,40 € | 10 | |
24.03. 18:37:39.910 | 368,80 € | 3 | |
22.03. 14:32:17.416 | 373,00 € | 67 | |
21.03. 14:54:47.633 | 376,80 € | 4 | |
21.03. 09:35:06.910 | 379,00 € | 3 | |
18.03. 16:33:18.127 | 375,00 € | 6 | |
18.03. 11:07:03.494 | 366,40 € | 15 | |
18.03. 08:54:22.559 | 366,40 € | 3 | |
16.03. 11:28:36.204 | 356,20 € | 5 | |
14.03. 09:13:57.314 | 335,00 € | 16 | |
08.03. 12:22:31.686 | 344,40 € | 2 | |
25.02. 17:22:08.876 | 340,80 € | 10 | |
25.02. 11:42:05.734 | 335,40 € | 9 | |
24.02. 22:13:02.243 | 341,40 € | 10 | |
24.02. 12:26:45.073 | 309,60 € | 15 | |
24.02. 12:05:24.265 | 309,20 € | 18 | |
24.02. 07:35:59.426 | 304,20 € | 8 | |
17.02. 15:18:14.975 | 329,80 € | 15 | |
09.02. 15:30:46.016 | 353,60 € | 30 | |
08.02. 17:35:07.529 | 350,80 € | 3 | |
03.02. 09:48:22.246 | 363,80 € | 6 | |
02.02. 20:43:34.198 | 361,40 € | 30 | |
01.02. 16:14:19.833 | 347,80 € | 52 | |
31.01. 16:00:28.891 | 357,60 € | 15 | |
28.01. 09:46:25.583 | 347,00 € | 15 | |
27.01. 09:47:16.674 | 339,00 € | 15 | |
26.01. 20:59:05.275 | 339,40 € | 10 | |
26.01. 16:26:28.668 | 338,80 € | 22 | |
24.01. 17:05:31.372 | 324,20 € | 4 | |
24.01. 16:45:18.683 | 327,80 € | 2 | |
17.01. 09:16:32.099 | 334,80 € | 3 | |
14.01. 16:04:43.122 | 330,00 € | 16 | |
14.01. 13:37:06.555 | 328,60 € | 5 | |
12.01. 19:36:06.969 | 349,80 € | 10 | |
10.01. 08:52:37.341 | 347,40 € | 6 | |
07.01. 17:19:29.338 | 346,20 € | 6 | |
07.01. 12:16:56.253 | 364,60 € | 17 | |
06.01. 16:35:59.889 | 360,20 € | 10 | |
06.01. 16:31:58.003 | 359,40 € | 3 | |
03.01. 08:00:02.230 | 420,60 € | 1 | |
03.01. 07:59:19.471 | 420,60 € | 1 | |
30.12. 12:58:35.278 | 411,00 € | 2 | |
30.12. 10:53:16.394 | 417,00 € | 2 | |
29.12. 21:53:03.405 | 414,60 € | 17 | |
27.12. 16:59:48.378 | 410,80 € | 5 | |
27.12. 08:38:47.430 | 408,60 € | 7 | |
23.12. 17:54:38.420 | 406,20 € | 3 | |
21.12. 17:36:30.363 | 389,40 € | 4 | |
15.12. 16:30:13.845 | 386,60 € | 5 | |
06.12. 16:51:22.352 | 381,40 € | 6 | |
06.12. 14:35:22.509 | 388,80 € | 13 | |
03.12. 10:48:54.262 | 390,60 € | 3 | |
30.11. 19:58:42.119 | 398,60 € | 3 | |
30.11. 13:57:50.134 | 387,60 € | 30 | |
29.11. 19:43:24.992 | 402,00 € | 5 | |
29.11. 12:28:07.026 | 393,80 € | 3 | |
26.11. 17:55:26.275 | 391,20 € | 15 | |
26.11. 16:00:32.279 | 400,20 € | 30 | |
22.11. 17:17:20.452 | 393,40 € | 10 | |
22.11. 15:53:55.739 | 396,80 € | 7 | |
19.11. 16:35:13.032 | 395,60 € | 10 | |
19.11. 16:24:59.067 | 395,80 € | 5 | |
16.11. 17:53:46.014 | 388,20 € | 15 | |
16.11. 15:57:43.123 | 383,60 € | 20 | |
09.11. 18:02:02.128 | 357,60 € | 9 | |
08.11. 11:49:05.944 | 351,80 € | 3 | |
05.11. 15:21:24.514 | 363,60 € | 66 | |
05.11. 15:19:28.306 | 364,00 € | 20 | |
04.11. 15:11:04.600 | 374,40 € | 6 | |
04.11. 12:50:09.849 | 378,80 € | 6 | |
04.11. 09:14:05.666 | 380,20 € | 2 | |
02.11. 14:33:48.729 | 369,60 € | 5 | |
02.11. 14:19:46.082 | 368,80 € | 8 | |
01.11. 11:26:24.918 | 375,20 € | 3 | |
01.11. 08:45:54.036 | 374,80 € | 4 | |
29.10. 13:13:19.243 | 358,40 € | 3 | |
28.10. 12:50:25.765 | 366,60 € | 5 | |
26.10. 19:28:34.839 | 363,40 € | 6 | |
26.10. 17:21:37.755 | 362,60 € | 2 | |
26.10. 11:34:47.720 | 363,40 € | 60 | |
26.10. 10:07:27.134 | 358,80 € | 2 | |
25.10. 11:25:24.488 | 359,20 € | 16 | |
21.10. 15:55:46.493 | 356,60 € | 3 | |
20.10. 17:29:21.021 | 358,20 € | 3 | |
20.10. 10:53:10.816 | 363,80 € | 3 | |
20.10. 10:39:22.899 | 363,60 € | 8 | |
19.10. 17:27:18.091 | 360,40 € | 4 | |
19.10. 14:32:05.600 | 354,20 € | 3 | |
14.10. 08:45:56.258 | 350,80 € | 8 | |
13.10. 17:20:51.215 | 350,00 € | 30 | |
13.10. 16:27:54.195 | 349,80 € | 12 | |
13.10. 13:08:28.082 | 346,60 € | 4 | |
12.10. 12:49:27.985 | 347,00 € | 20 | |
11.10. 16:48:03.973 | 356,00 € | 2 | |
08.10. 16:21:55.869 | 356,00 € | 5 | |
06.10. 19:17:20.672 | 353,00 € | 4 | |
06.10. 17:57:15.028 | 352,80 € | 43 | |
05.10. 18:19:12.698 | 360,80 € | 6 | |
05.10. 13:01:20.319 | 351,00 € | 5 | |
05.10. 09:56:04.495 | 350,00 € | 8 | |
04.10. 17:05:41.817 | 352,40 € | 30 | |
01.10. 15:50:46.600 | 357,20 € | 5 | |
28.09. 18:54:32.008 | 362,20 € | 3 | |
27.09. 12:05:15.697 | 393,40 € | 4 | |
20.09. 11:36:25.093 | 379,60 € | 3 | |
15.09. 16:41:36.483 | 385,40 € | 5 | |
15.09. 15:35:42.153 | 382,60 € | 80 | |
14.09. 16:59:17.453 | 381,60 € | 10 | |
14.09. 10:01:20.733 | 371,40 € | 30 | |
13.09. 16:27:32.181 | 374,40 € | 5 | |
13.09. 16:06:11.004 | 378,20 € | 10 | |
09.09. 16:38:13.657 | 399,60 € | 10 | |
09.09. 16:21:47.630 | 399,60 € | 5 | |
09.09. 15:45:07.645 | 400,00 € | 6 | |
07.09. 17:23:54.915 | 390,40 € | 8 | |
02.09. 15:59:59.672 | 386,00 € | 18 | |
01.09. 09:36:09.017 | 386,00 € | 11 | |
31.08. 11:24:06.356 | 384,20 € | 6 | |
25.08. 16:37:01.532 | 375,60 € | 4 | |
23.08. 11:31:17.299 | 388,00 € | 4 | |
23.08. 11:29:27.664 | 388,00 € | 4 | |
23.08. 11:29:13.372 | 388,00 € | 1 | |
23.08. 11:07:09.738 | 388,00 € | 2 | |
23.08. 10:55:29.325 | 387,80 € | 4 | |
20.08. 10:44:52.213 | 385,40 € | 8 | |
19.08. 15:40:44.808 | 378,80 € | 3 | |
18.08. 17:53:33.598 | 377,80 € | 4 | |
18.08. 17:40:33.307 | 378,40 € | 4 | |
18.08. 15:33:31.317 | 376,40 € | 8 | |
17.08. 15:08:00.720 | 379,40 € | 39 | |
17.08. 14:41:36.581 | 379,00 € | 4 | |
16.08. 20:49:07.364 | 374,00 € | 2 | |
13.08. 21:11:21.473 | 365,80 € | 3 | |
11.08. 17:36:13.408 | 359,80 € | 22 | |
11.08. 10:28:52.995 | 360,20 € | 2 | |
10.08. 10:07:29.493 | 368,00 € | 3 | |
09.08. 17:30:22.465 | 364,00 € | 3 | |
09.08. 08:03:46.078 | 366,40 € | 6 | |
05.08. 15:55:57.725 | 361,20 € | 8 | |
05.08. 13:47:21.154 | 360,00 € | 3 | |
05.08. 13:39:03.928 | 360,00 € | 3 | |
05.08. 13:32:00.934 | 360,00 € | 3 | |
04.08. 12:20:28.477 | 358,20 € | 3 | |
02.08. 10:49:07.924 | 350,00 € | 2 | |
02.08. 10:24:42.904 | 349,80 € | 7 | |
22.07. 17:58:34.828 | 315,80 € | 3 | |
21.07. 10:28:54.280 | 320,00 € | 8 | |
20.07. 16:45:22.896 | 320,20 € | 5 | |
12.07. 15:58:21.306 | 315,00 € | 3 | |
06.07. 12:48:44.032 | 310,80 € | 3 | |
24.06. 10:53:18.252 | 303,80 € | 7 | |
23.06. 22:01:36.894 | 304,20 € | 13 | |
21.06. 16:10:35.095 | 298,60 € | 3 | |
11.06. 22:28:14.349 | 289,60 € | 7 | |
27.05. 21:02:55.650 | 283,40 € | 30 | |
26.05. 14:17:38.536 | 285,40 € | 3 | |
25.05. 17:26:19.433 | 281,80 € | 2 | |
19.05. 09:20:32.463 | 264,20 € | 26 | |
03.05. 09:32:32.478 | 275,60 € | 2 | |
29.04. 10:11:28.144 | 270,20 € | 14 | |
19.04. 15:55:09.836 | 263,40 € | 20 | |
15.04. 12:22:20.226 | 253,40 € | 10 | |
11.04. 17:56:10.785 | 246,20 € | 30 | |
07.04. 15:34:47.430 | 243,60 € | 100 | |
07.04. 14:16:37.863 | 241,40 € | 11 | |
22.03. 16:50:41.358 | 234,00 € | 2 | |
15.03. 21:34:12.476 | 228,00 € | 1 | |
14.03. 17:27:16.968 | 230,00 € | 20 | |
01.03. 17:56:50.057 | 236,00 € | 7 | |
10.02. 16:46:05.265 | 240,00 € | 11 | |
01.02. 11:33:39.376 | 252,00 € | 2 | |
01.02. 09:34:36.468 | 250,00 € | 13 | |
21.01. 10:32:21.448 | 248,00 € | 5 | |
06.01. 20:45:12.200 | 238,00 € | 1 | |
04.01. 17:43:02.404 | 230,00 € | 9 | |
04.01. 17:23:50.284 | 232,00 € | 1 | |
04.01. 16:37:58.729 | 236,00 € | 21 | |
29.12. 11:19:13.337 | 230,00 € | 2 | |
23.12. 16:07:52.337 | 230,00 € | 10 | |
23.12. 13:51:15.523 | 236,00 € | 1 | |
23.12. 10:57:16.291 | 230,00 € | 2 | |
16.12. 18:39:56.155 | 222,00 € | 6 | |
14.12. 08:02:54.452 | 214,00 € | 20 | |
12.12. 11:36:51.618 | 216,00 € | 8 | |
03.12. 18:39:40.848 | 228,00 € | 3 | |
03.12. 11:39:16.511 | 228,00 € | 20 | |
30.11. 15:56:56.714 | 232,00 € | 40 | |
30.11. 08:00:18.925 | 234,00 € | 6 | |
30.11. 07:47:28.597 | 234,00 € | 8 | |
28.11. 11:42:27.890 | 234,00 € | 85 | |
20.11. 16:31:07.187 | 238,00 € | 7 | |
19.11. 14:01:59.538 | 236,00 € | 10 | |
16.11. 09:01:57.135 | 242,00 € | 40 | |
14.11. 12:26:23.263 | 242,00 € | 8 | |
11.11. 10:07:17.322 | 240,00 € | 30 | |
10.11. 12:06:08.197 | 252,00 € | 40 | |
10.11. 11:39:15.411 | 252,00 € | 20 | |
09.11. 17:31:06.264 | 252,00 € | 39 | |
09.11. 09:55:34.746 | 264,00 € | 26 | |
07.11. 12:22:31.645 | 250,00 € | 8 | |
02.11. 18:06:48.446 | 232,00 € | 7 | |
29.10. 19:36:37.435 | 240,00 € | 7 | |
29.10. 14:30:20.991 | 234,00 € | 20 | |
26.10. 19:25:17.925 | 236,00 € | 50 | |
26.10. 19:25:01.990 | 236,00 € | 50 | |
20.10. 19:03:19.713 | 244,00 € | 5 | |
20.10. 07:39:21.330 | 240,00 € | 60 | |
16.10. 22:00:11.808 | 246,00 € | 3 | |
15.10. 11:04:15.878 | 244,00 € | 2 | |
15.10. 10:41:43.223 | 242,00 € | 10 | |
12.10. 11:57:59.016 | 254,00 € | 5 | |
12.10. 09:15:19.436 | 256,00 € | 2 | |
09.10. 21:32:54.886 | 252,00 € | 9 | |
02.10. 17:21:10.860 | 236,00 € | 100 | |
25.09. 07:30:14.999 | 224,00 € | 2 | |
23.09. 19:37:37.512 | 234,00 € | 11 | |
11.09. 15:26:46.242 | 234,00 € | 4 | |
05.09. 11:31:32.852 | 220,00 € | 23 | |
03.09. 10:06:32.814 | 246,00 € | 5 | |
02.09. 22:01:52.151 | 238,00 € | 2 | |
31.08. 19:38:28.498 | 238,00 € | 6 | |
25.08. 21:22:53.584 | 230,00 € | 34 | |
25.08. 18:26:08.585 | 230,00 € | 4 | |
24.08. 11:33:56.002 | 230,00 € | 4 | |
19.08. 14:27:31.221 | 230,00 € | 1 | |
17.08. 22:48:04.214 | 234,00 € | 1 | |
17.08. 10:13:05.308 | 236,00 € | 55 | |
14.08. 17:30:42.485 | 230,00 € | 500 | |
11.08. 13:38:28.860 | 226,00 € | 25 | |
10.08. 22:39:15.821 | 222,00 € | 80 | |
07.08. 15:41:54.546 | 236,00 € | 2 | |
07.08. 15:32:30.279 | 234,00 € | 2 | |
05.08. 16:00:19.464 | 232,00 € | 5 | |
04.08. 18:57:29.672 | 234,00 € | 2 | |
04.08. 14:52:09.494 | 238,00 € | 5 | |
04.08. 10:08:19.914 | 236,00 € | 5 | |
03.08. 15:37:27.445 | 234,00 € | 2 | |
31.07. 17:14:03.289 | 232,00 € | 80 | |
31.07. 16:58:35.980 | 228,00 € | 21 | |
29.07. 17:38:41.570 | 230,00 € | 30 | |
29.07. 15:16:43.653 | 228,00 € | 473 | |
28.07. 16:00:50.393 | 226,00 € | 2 | |
27.07. 12:49:27.098 | 226,00 € | 23 | |
23.07. 17:03:14.982 | 236,00 € | 10 | |
23.07. 15:44:21.128 | 228,00 € | 6 | |
21.07. 15:41:33.705 | 218,00 € | 20 | |
20.07. 13:47:41.088 | 218,00 € | 4 | |
20.07. 09:34:10.571 | 214,00 € | 1 | |
13.07. 21:16:57.695 | 204,00 € | 30 | |
13.07. 17:01:15.548 | 206,00 € | 1 | |
10.07. 16:34:22.314 | 204,00 € | 13 | |
10.07. 15:37:40.675 | 206,00 € | 1 | |
09.07. 09:14:10.826 | 204,00 € | 20 | |
06.07. 11:46:52.683 | 206,00 € | 1 | |
02.07. 21:06:05.733 | 206,00 € | 20 | |
01.07. 17:53:17.246 | 199,00 € | 3 | |
30.06. 17:04:46.165 | 198,00 € | 25 | |
29.06. 14:33:46.687 | 200,00 € | 60 | |
29.06. 11:36:13.118 | 199,00 € | 42 | |
29.06. 10:19:22.558 | 199,00 € | 2 | |
25.06. 21:50:33.906 | 199,00 € | 13 | |
24.06. 19:56:33.294 | 191,00 € | 20 | |
23.06. 20:56:02.862 | 195,00 € | 3 | |
22.06. 21:19:09.114 | 194,00 € | 1 | |
19.06. 19:31:38.728 | 191,00 € | 14 | |
16.06. 15:57:52.549 | 184,00 € | 1 | |
16.06. 15:09:49.080 | 191,00 € | 30 | |
16.06. 14:53:05.476 | 191,00 € | 30 | |
16.06. 10:22:35.019 | 188,00 € | 5 | |
15.06. 15:57:14.874 | 178,00 € | 1 | |
12.06. 09:27:34.126 | 180,00 € | 1 | |
09.06. 20:44:18.329 | 182,00 € | 3 | |
05.06. 15:44:35.158 | 180,00 € | 29 | |
04.06. 16:18:58.915 | 186,00 € | 1 | |
04.06. 15:32:53.114 | 184,00 € | 5 | |
03.06. 17:21:53.536 | 188,00 € | 6 | |
03.06. 17:20:41.187 | 188,00 € | 3 | |
02.06. 16:41:14.048 | 188,00 € | 1 | |
01.06. 14:33:07.807 | 195,00 € | 5 | |
28.05. 10:06:06.131 | 183,00 € | 10 | |
22.05. 16:49:24.653 | 195,00 € | 5 | |
20.05. 19:45:43.324 | 192,00 € | 2 | |
18.05. 12:51:21.166 | 200,00 € | 20 | |
18.05. 09:54:32.686 | 202,00 € | 10 | |
18.05. 08:22:03.818 | 200,00 € | 5 | |
14.05. 22:13:30.201 | 195,00 € | 13 | |
14.05. 18:46:55.899 | 193,00 € | 14 | |
14.05. 16:28:10.707 | 188,00 € | 3 | |
13.05. 14:50:30.726 | 190,00 € | 2 | |
12.05. 11:13:18.441 | 195,00 € | 10 | |
11.05. 16:52:10.485 | 191,00 € | 1 | |
07.05. 12:38:48.454 | 185,00 € | 11 | |
06.05. 20:29:26.064 | 183,00 € | 10 | |
06.05. 18:35:40.114 | 183,00 € | 10 | |
04.05. 22:43:48.483 | 174,00 € | 12 | |
29.04. 12:11:30.935 | 180,00 € | 20 | |
28.04. 21:45:44.742 | 179,00 € | 1 | |
24.04. 21:39:29.361 | 180,00 € | 21 | |
24.04. 10:50:42.189 | 175,00 € | 1 | |
20.04. 20:20:17.366 | 159,00 € | 3 | |
20.04. 15:56:43.791 | 156,00 € | 3 | |
20.04. 10:06:17.777 | 154,00 € | 4 | |
08.04. 17:33:10.810 | 146,00 € | 1 | |
02.04. 12:08:07.553 | 139,00 € | 10 | |
24.03. 09:05:00.562 | 124,00 € | 35 | |
11.03. 10:06:57.302 | 125,00 € | 13 | |
02.03. 16:06:00.788 | 135,00 € | 4 | |
28.02. 19:58:31.622 | 135,00 € | 4 | |
24.02. 15:44:31.458 | 154,00 € | 4 | |
14.02. 19:01:26.971 | 160,00 € | 4 | |
31.01. 17:13:49.663 | 140,00 € | 6 | |
27.01. 17:12:06.168 | 141,00 € | 39 | |
17.01. 14:39:10.070 | 143,00 € | 8 | |
14.01. 15:32:45.062 | 140,00 € | 3 | |
14.01. 15:29:08.504 | 140,00 € | 40 | |
10.01. 20:21:03.790 | 138,00 € | 4 | |
08.01. 16:39:37.278 | 136,00 € | 44 | |
12.12. 15:30:28.916 | 125,00 € | 20 | |
12.12. 12:16:45.175 | 130,00 € | 24 | |
10.12. 09:11:07.802 | 131,00 € | 35 | |
20.11. 09:29:02.546 | 134,00 € | 34 | |
24.10. 15:49:47.373 | 125,00 € | 50 | |
22.10. 17:03:40.196 | 125,00 € | 34 | |
15.10. 16:49:45.734 | 129,00 € | 33 | |
01.10. 10:36:45.215 | 130,00 € | 8 | |
30.09. 15:44:38.785 | 129,80 € | 5 | |
10.09. 11:32:31.056 | 132,76 € | 8 | |
09.09. 16:51:01.067 | 133,10 € | 33 | |
12.08. 20:56:57.344 | 126,64 € | 2 | |
07.08. 21:12:18.011 | 124,78 € | 1 | |
07.08. 21:09:21.838 | 124,80 € | 1 | |
05.08. 16:19:44.048 | 120,70 € | 4 | |
25.07. 15:30:23.053 | 112,42 € | 47 | |
25.07. 12:07:27.390 | 109,96 € | 24 | |
19.07. 15:44:58.577 | 108,60 € | 48 | |
11.07. 16:12:35.842 | 109,80 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20:10:00.000 | 27 | 366,30 € | 368,20 € | 27 |
20:09:00.000 | 27 | 366,10 € | 367,90 € | 27 |
20:08:00.000 | 27 | 366,00 € | 368,00 € | 27 |
20:07:00.000 | 27 | 366,20 € | 367,90 € | 27 |
20:04:00.000 | 27 | 366,60 € | 368,30 € | 27 |
20:01:00.000 | 27 | 366,60 € | 368,30 € | 27 |
20:00:00.000 | 27 | 366,50 € | 368,20 € | 27 |
19:59:00.000 | 27 | 366,60 € | 368,20 € | 27 |
19:58:00.000 | 27 | 366,40 € | 368,20 € | 27 |
Stammdaten
WKN | 864330 |
ISIN | US9553061055 |
Branche | Pharma |
Herkunft | USA |
Aktienanzahl | 74,00 Mio. |
Marktkapitalisierung | 26,87 Mrd. |
Dividende je Aktie | 0,660 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 13,20 % |
Abstand 52W Hoch | 5,36 % |
Abstand 52W Tief | 24,21 % |
Vola 30 Tage | 9,28 % |
Vola 250 Tage | 26,90 % |
KGV | 60,50 (2020) |
KCV | 30,34 (2019) |
Gewinn je Aktie | 4,680 (2020) |
Cashflow/Aktie | 4,960 (2019) |
Dividende je Aktie | 0,660 USD (2020) |
Dividendenausschüttung in Mio. | 48,100 USD (2020) |
Performance
1 Woche | 364,550 | -0,137 | |
1 Monat | 329,700 | +10,419 | |
6 Monate | 358,800 | +1,463 | |
Lfd. Jahr | 318,750 | +14,212 | |
1 Jahr | 313,500 | +16,124 | |
3 Jahre | 237,000 | +53,608 | |
5 Jahre | 95,695 | +280,427 |