Jetzt handeln
BROWN + BROWN DL-,10
ISIN: US1152361010 | WKN: 896895
67,3200 €
-1,2300 -1,79 %
05.12. 23:00
Status: closed
Geld
67,1200 €
Stück: 146
Brief
67,5200 €
Stück: 146
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 19:56:50.437 | 68,14 € | 1 | |
03.12. 19:56:42.375 | 68,02 € | 1 | |
24.11. 20:14:13.061 | 68,84 € | 6 | |
24.11. 09:38:50.993 | 69,98 € | 21 | |
21.11. 15:39:25.869 | 69,66 € | 40 | |
21.11. 12:19:35.888 | 69,50 € | 2 | |
19.11. 21:48:44.198 | 68,26 € | 8 | |
18.11. 16:27:20.374 | 69,50 € | 3 | |
17.11. 09:51:53.534 | 70,94 € | 1 | |
14.11. 13:21:49.274 | 68,32 € | 40 | |
14.11. 08:57:07.589 | 68,46 € | 1 | |
13.11. 10:08:03.900 | 69,30 € | 1 | |
11.11. 11:51:48.916 | 68,10 € | 2 | |
10.11. 22:30:24.787 | 69,22 € | 1 | |
10.11. 22:30:14.430 | 67,86 € | 1 | |
10.11. 16:21:01.507 | 67,22 € | 8 | |
07.11. 13:47:56.305 | 65,96 € | 60 | |
06.11. 16:28:31.306 | 66,92 € | 2 | |
05.11. 09:15:43.589 | 68,48 € | 30 | |
04.11. 19:14:54.099 | 68,42 € | 1 | |
03.11. 17:20:42.041 | 67,00 € | 1 | |
03.11. 17:20:26.674 | 66,80 € | 1 | |
03.11. 15:22:18.381 | 68,92 € | 20 | |
03.11. 07:56:01.474 | 69,34 € | 20 | |
31.10. 17:56:00.944 | 69,14 € | 15 | |
30.10. 15:06:22.191 | 69,84 € | 1 | |
30.10. 15:06:05.951 | 69,56 € | 1 | |
30.10. 10:22:22.166 | 69,24 € | 35 | |
28.10. 18:58:07.551 | 71,44 € | 35 | |
28.10. 16:44:52.076 | 72,16 € | 2 | |
28.10. 16:39:16.611 | 72,36 € | 2 | |
28.10. 15:43:37.285 | 72,88 € | 14 | |
26.10. 17:04:34.007 | 75,48 € | 1 | |
22.10. 21:14:36.578 | 76,28 € | 1 | |
22.10. 21:12:57.705 | 76,32 € | 3 | |
22.10. 20:33:07.177 | 76,12 € | 3 | |
22.10. 14:59:32.331 | 76,48 € | 10 | |
22.10. 14:43:54.051 | 76,46 € | 7 | |
21.10. 20:39:25.142 | 76,50 € | 1 | |
21.10. 20:25:38.113 | 76,44 € | 20 | |
21.10. 14:15:12.970 | 75,66 € | 1 | |
17.10. 09:49:27.633 | 73,94 € | 5 | |
16.10. 21:41:25.624 | 75,68 € | 1 | |
16.10. 21:41:16.781 | 74,70 € | 1 | |
16.10. 21:33:30.921 | 74,80 € | 30 | |
16.10. 21:08:17.508 | 76,34 € | 1 | |
16.10. 21:08:06.436 | 75,36 € | 1 | |
16.10. 19:28:56.937 | 75,90 € | 1 | |
16.10. 19:28:42.547 | 75,28 € | 1 | |
16.10. 15:43:36.062 | 78,46 € | 20 | |
16.10. 15:30:52.645 | 79,14 € | 12 | |
16.10. 14:29:08.457 | 79,44 € | 4 | |
15.10. 21:03:28.015 | 80,52 € | 10 | |
15.10. 08:22:30.664 | 82,32 € | 11 | |
13.10. 09:56:22.800 | 84,12 € | 4 | |
10.10. 22:04:15.704 | 82,34 € | 5 | |
09.10. 18:30:46.661 | 82,52 € | 10 | |
06.10. 21:04:33.005 | 80,30 € | 1 | |
06.10. 20:42:07.635 | 80,68 € | 3 | |
06.10. 20:36:04.752 | 80,76 € | 10 | |
06.10. 16:57:54.489 | 80,54 € | 13 | |
30.09. 21:44:23.248 | 79,92 € | 25 | |
29.09. 18:09:02.566 | 79,88 € | 1 | |
29.09. 13:30:12.413 | 80,52 € | 62 | |
22.09. 14:52:46.032 | 77,62 € | 15 | |
22.09. 13:53:53.357 | 77,48 € | 22 | |
19.09. 15:53:35.789 | 78,38 € | 1 | |
19.09. 15:53:11.695 | 78,12 € | 1 | |
18.09. 09:38:26.118 | 78,44 € | 1 | |
18.09. 09:38:13.947 | 78,44 € | 1 | |
10.09. 18:42:45.268 | 78,72 € | 60 | |
10.09. 11:02:20.535 | 79,90 € | 30 | |
09.09. 21:48:09.810 | 80,00 € | 4 | |
09.09. 08:40:52.604 | 80,86 € | 1 | |
08.09. 15:52:09.222 | 80,62 € | 1 | |
08.09. 09:07:50.748 | 80,72 € | 20 | |
04.09. 18:45:40.718 | 81,52 € | 50 | |
03.09. 21:35:55.837 | 81,62 € | 1 | |
01.09. 17:17:20.139 | 83,44 € | 4 | |
01.09. 10:23:29.285 | 83,08 € | 40 | |
28.08. 16:12:05.559 | 82,02 € | 7 | |
28.08. 11:43:02.327 | 82,82 € | 1 | |
25.08. 18:13:40.631 | 83,48 € | 1 | |
25.08. 07:34:45.872 | 82,24 € | 182 | |
24.08. 17:02:35.498 | 82,72 € | 3 | |
22.08. 20:24:37.169 | 82,54 € | 1 | |
22.08. 16:44:33.345 | 83,04 € | 20 | |
20.08. 08:15:42.125 | 82,92 € | 31 | |
19.08. 17:54:58.548 | 82,42 € | 1 | |
16.08. 10:26:17.360 | 81,70 € | 2 | |
15.08. 21:19:17.235 | 82,00 € | 31 | |
13.08. 16:59:14.691 | 81,10 € | 4 | |
12.08. 18:02:07.413 | 80,66 € | 40 | |
12.08. 14:53:12.096 | 81,20 € | 100 | |
12.08. 07:31:27.317 | 81,24 € | 3 | |
11.08. 22:07:50.770 | 82,36 € | 2 | |
11.08. 20:37:46.474 | 81,60 € | 1 | |
08.08. 22:51:17.523 | 81,02 € | 3 | |
07.08. 17:25:21.244 | 79,30 € | 261 | |
06.08. 22:33:01.578 | 78,62 € | 20 | |
06.08. 22:22:32.018 | 78,62 € | 18 | |
06.08. 22:00:38.937 | 78,92 € | 100 | |
06.08. 19:14:12.718 | 78,48 € | 1 | |
05.08. 14:49:42.777 | 80,54 € | 10 | |
05.08. 12:56:49.007 | 80,22 € | 37 | |
05.08. 11:03:46.787 | 80,62 € | 13 | |
04.08. 16:22:50.182 | 79,78 € | 1 | |
04.08. 07:31:27.122 | 80,22 € | 1 | |
01.08. 22:14:38.941 | 79,46 € | 15 | |
01.08. 20:25:21.299 | 79,64 € | 1 | |
01.08. 20:04:06.001 | 79,76 € | 1 | |
31.07. 19:37:32.417 | 80,10 € | 100 | |
31.07. 19:18:04.585 | 80,10 € | 45 | |
31.07. 08:02:05.252 | 81,18 € | 40 | |
30.07. 19:21:59.787 | 79,98 € | 20 | |
30.07. 10:13:18.441 | 79,94 € | 1 | |
30.07. 07:57:08.329 | 79,92 € | 6 | |
29.07. 22:32:20.423 | 79,58 € | 50 | |
29.07. 21:51:02.060 | 79,38 € | 32 | |
29.07. 19:49:59.590 | 80,56 € | 40 | |
29.07. 18:24:39.843 | 79,96 € | 1 | |
29.07. 18:24:00.049 | 79,88 € | 1 | |
29.07. 18:23:38.201 | 79,62 € | 1 | |
29.07. 18:20:44.913 | 79,70 € | 13 | |
29.07. 17:32:54.407 | 80,58 € | 1 | |
29.07. 17:32:39.796 | 80,58 € | 1 | |
29.07. 16:03:05.856 | 81,54 € | 1 | |
29.07. 15:53:56.390 | 80,70 € | 1 | |
29.07. 15:31:21.071 | 83,44 € | 1 | |
29.07. 14:19:05.818 | 84,92 € | 30 | |
29.07. 07:30:11.961 | 87,72 € | 40 | |
28.07. 21:51:34.087 | 88,68 € | 20 | |
28.07. 10:12:19.613 | 90,02 € | 9 | |
27.07. 17:11:42.671 | 88,26 € | 57 | |
27.07. 17:02:50.437 | 88,26 € | 6 | |
25.07. 20:04:26.444 | 88,52 € | 1 | |
25.07. 17:01:04.849 | 88,58 € | 1 | |
25.07. 07:30:42.482 | 87,92 € | 1 | |
24.07. 16:59:54.720 | 87,64 € | 8 | |
23.07. 13:33:50.316 | 88,50 € | 10 | |
22.07. 12:21:48.143 | 86,72 € | 1 | |
22.07. 12:07:12.378 | 87,50 € | 12 | |
21.07. 20:42:53.110 | 88,20 € | 1 | |
21.07. 20:18:47.049 | 88,14 € | 100 | |
16.07. 21:53:24.034 | 90,08 € | 100 | |
14.07. 19:10:56.649 | 92,04 € | 1 | |
14.07. 19:10:36.536 | 92,04 € | 1 | |
14.07. 19:10:10.452 | 92,04 € | 1 | |
11.07. 11:50:17.796 | 91,08 € | 2.158 | |
10.07. 09:54:13.913 | 92,04 € | 1 | |
09.07. 15:50:18.489 | 91,52 € | 2.158 | |
08.07. 17:01:02.463 | 91,52 € | 1 | |
08.07. 15:40:41.671 | 91,46 € | 1 | |
06.07. 18:00:30.029 | 91,46 € | 10 | |
03.07. 16:09:04.109 | 92,08 € | 1 | |
03.07. 16:08:29.233 | 92,02 € | 1 | |
01.07. 15:48:59.132 | 93,66 € | 4 | |
25.06. 21:53:49.977 | 92,88 € | 2 | |
23.06. 21:19:27.268 | 95,56 € | 6 | |
11.06. 16:14:35.894 | 89,92 € | 40 | |
11.06. 13:44:36.820 | 90,86 € | 11 | |
10.06. 08:19:26.801 | 94,74 € | 11 | |
09.06. 22:29:57.888 | 94,66 € | 10 | |
07.06. 10:02:30.264 | 97,06 € | 2 | |
06.06. 10:54:26.746 | 96,40 € | 12 | |
02.06. 18:36:20.435 | 98,62 € | 101 | |
28.05. 11:22:22.008 | 98,90 € | 30 | |
19.05. 18:43:40.466 | 99,80 € | 10 | |
19.05. 10:19:10.780 | 99,00 € | 11 | |
17.05. 10:02:38.426 | 100,45 € | 2 | |
16.05. 11:22:30.124 | 98,56 € | 10 | |
14.05. 20:03:36.062 | 97,14 € | 14 | |
12.05. 20:30:24.625 | 99,64 € | 4 | |
12.05. 18:16:34.458 | 98,74 € | 25 | |
30.04. 10:19:23.890 | 94,84 € | 28 | |
30.04. 07:33:37.321 | 95,00 € | 11 | |
29.04. 20:18:21.351 | 95,08 € | 2 | |
29.04. 15:31:33.505 | 95,20 € | 3 | |
28.04. 13:02:00.919 | 100,30 € | 115 | |
24.04. 21:50:59.966 | 103,50 € | 24 | |
24.04. 16:36:47.133 | 103,40 € | 20 | |
15.04. 16:35:41.070 | 106,95 € | 2 | |
15.04. 16:12:38.242 | 107,55 € | 2 | |
14.04. 12:37:47.773 | 105,55 € | 20 | |
11.04. 13:52:07.358 | 103,15 € | 4 | |
09.04. 22:12:47.945 | 107,00 € | 16 | |
08.04. 20:57:18.749 | 104,25 € | 10 | |
07.04. 08:45:38.240 | 90,00 € | 100 | |
07.04. 08:36:05.536 | 90,00 € | 40 | |
03.04. 11:36:53.664 | 110,00 € | 6 | |
03.04. 08:19:46.398 | 105,75 € | 9 | |
01.04. 11:08:27.426 | 115,15 € | 18 | |
28.03. 09:44:02.689 | 113,90 € | 45 | |
27.03. 16:08:38.429 | 113,60 € | 25 | |
27.03. 08:41:56.118 | 113,00 € | 50 | |
26.03. 10:21:17.937 | 112,55 € | 8 | |
25.03. 19:48:18.872 | 112,40 € | 20 | |
24.03. 16:43:43.132 | 111,60 € | 35 | |
24.03. 15:18:02.647 | 111,70 € | 45 | |
24.03. 15:16:17.753 | 111,80 € | 9 | |
21.03. 13:43:55.228 | 110,15 € | 18 | |
20.03. 13:00:12.119 | 110,50 € | 90 | |
19.03. 11:23:41.808 | 109,00 € | 14 | |
17.03. 07:38:22.929 | 107,90 € | 11 | |
13.03. 16:13:36.038 | 108,90 € | 2 | |
12.03. 21:13:43.640 | 107,95 € | 3 | |
12.03. 11:02:33.965 | 108,65 € | 130 | |
10.03. 11:39:02.673 | 107,65 € | 235 | |
10.03. 10:09:39.957 | 108,60 € | 20 | |
06.03. 12:08:40.189 | 109,40 € | 44 | |
03.03. 19:21:16.260 | 114,80 € | 14 | |
28.02. 17:48:03.194 | 112,50 € | 30 | |
26.02. 20:04:30.740 | 109,45 € | 1 | |
22.02. 12:02:31.369 | 107,10 € | 10 | |
18.02. 19:40:18.216 | 107,35 € | 235 | |
17.02. 20:23:31.779 | 105,90 € | 8 | |
12.02. 16:21:00.313 | 105,05 € | 10 | |
06.02. 20:11:47.751 | 103,50 € | 41 | |
06.02. 18:40:43.860 | 104,05 € | 12 | |
05.02. 14:46:10.790 | 101,80 € | 6 | |
02.02. 17:02:55.125 | 100,75 € | 2 | |
28.01. 21:25:29.892 | 100,60 € | 51 | |
28.01. 14:59:41.581 | 106,20 € | 100 | |
28.01. 09:40:14.120 | 106,85 € | 2 | |
27.01. 19:38:42.054 | 102,55 € | 1 | |
27.01. 16:11:17.711 | 101,20 € | 100 | |
23.01. 07:56:16.449 | 100,65 € | 19 | |
21.01. 18:09:17.386 | 101,70 € | 30 | |
21.01. 18:08:17.648 | 101,70 € | 30 | |
21.01. 13:38:30.912 | 103,35 € | 20 | |
16.01. 20:46:17.553 | 102,75 € | 18 | |
10.01. 21:57:35.114 | 99,86 € | 19 | |
09.01. 12:19:15.786 | 99,76 € | 15 | |
07.01. 20:49:29.441 | 97,70 € | 17 | |
05.01. 17:03:26.442 | 98,14 € | 3 | |
02.01. 17:09:01.696 | 98,78 € | 50 | |
30.12. 11:59:44.499 | 98,60 € | 2 | |
30.12. 11:50:04.733 | 98,08 € | 23 | |
23.12. 14:16:34.578 | 99,28 € | 90 | |
23.12. 12:40:44.890 | 99,30 € | 90 | |
23.12. 12:26:53.887 | 99,26 € | 90 | |
20.12. 08:11:36.795 | 98,52 € | 11 | |
19.12. 12:32:09.531 | 97,36 € | 150 | |
19.12. 10:52:28.015 | 97,34 € | 300 | |
19.12. 09:34:21.739 | 97,44 € | 90 | |
18.12. 18:38:04.002 | 98,80 € | 14 | |
17.12. 12:16:54.749 | 99,24 € | 11 | |
16.12. 13:04:46.358 | 99,42 € | 90 | |
13.12. 11:09:22.264 | 99,12 € | 18 | |
12.12. 09:32:39.233 | 98,88 € | 300 | |
11.12. 18:02:29.354 | 99,16 € | 450 | |
06.12. 20:54:17.220 | 103,55 € | 51 | |
06.12. 15:54:58.800 | 103,25 € | 46 | |
05.12. 21:54:09.737 | 104,80 € | 7 | |
04.12. 09:37:02.016 | 106,35 € | 90 | |
04.12. 08:01:09.236 | 106,20 € | 70 | |
03.12. 10:35:46.855 | 106,00 € | 10 | |
02.12. 09:07:34.060 | 107,90 € | 45 | |
01.12. 17:37:23.444 | 107,25 € | 10 | |
29.11. 17:03:09.660 | 106,70 € | 1 | |
28.11. 10:29:23.405 | 107,45 € | 16 | |
28.11. 10:09:10.229 | 107,35 € | 4 | |
27.11. 13:11:31.883 | 108,00 € | 80 | |
27.11. 11:21:13.840 | 107,75 € | 80 | |
26.11. 21:50:30.761 | 108,65 € | 50 | |
26.11. 21:43:37.336 | 108,60 € | 30 | |
26.11. 19:55:52.440 | 107,90 € | 3 | |
26.11. 19:29:20.348 | 108,20 € | 10 | |
26.11. 12:11:12.813 | 108,00 € | 10 | |
25.11. 16:04:00.953 | 107,40 € | 2 | |
24.11. 17:37:37.865 | 107,05 € | 10 | |
22.11. 19:50:12.178 | 107,75 € | 27 | |
21.11. 18:01:19.244 | 106,20 € | 50 | |
21.11. 09:37:58.208 | 103,95 € | 40 | |
21.11. 09:37:49.695 | 103,90 € | 80 | |
20.11. 21:22:05.475 | 103,95 € | 33 | |
20.11. 18:04:21.000 | 103,90 € | 12 | |
19.11. 17:28:43.724 | 103,30 € | 96 | |
19.11. 13:54:14.702 | 103,55 € | 6 | |
18.11. 09:43:07.464 | 101,10 € | 10 | |
15.11. 15:29:53.813 | 102,45 € | 14 | |
13.11. 16:30:02.382 | 106,10 € | 5 | |
13.11. 09:40:10.633 | 105,50 € | 5 | |
11.11. 15:30:09.267 | 106,85 € | 51 | |
08.11. 17:08:31.536 | 105,40 € | 14 | |
06.11. 11:19:50.203 | 104,75 € | 76 | |
06.11. 11:17:22.025 | 103,95 € | 76 | |
06.11. 08:29:25.008 | 102,35 € | 10 | |
04.11. 17:50:23.938 | 95,80 € | 192 | |
01.11. 18:40:17.652 | 96,64 € | 30 | |
28.10. 21:11:49.587 | 95,38 € | 26 | |
28.10. 17:50:01.184 | 95,36 € | 22 | |
21.10. 16:07:58.866 | 98,00 € | 30 | |
17.10. 21:23:30.913 | 98,78 € | 51 | |
15.10. 18:31:26.327 | 98,18 € | 10 | |
15.10. 13:34:09.589 | 98,04 € | 21 | |
15.10. 10:42:29.421 | 97,36 € | 90 | |
10.10. 13:43:52.771 | 97,04 € | 50 | |
07.10. 17:55:38.512 | 93,52 € | 50 | |
03.10. 09:09:29.757 | 95,30 € | 32 | |
02.10. 13:23:34.902 | 94,92 € | 25 | |
30.09. 22:04:01.579 | 93,38 € | 171 | |
30.09. 12:10:27.905 | 91,96 € | 16 | |
26.09. 14:40:23.614 | 93,24 € | 80 | |
26.09. 12:54:13.736 | 93,14 € | 80 | |
25.09. 12:15:27.528 | 92,14 € | 20 | |
24.09. 13:36:27.614 | 92,28 € | 98 | |
20.09. 18:36:44.443 | 90,28 € | 60 | |
20.09. 10:33:29.109 | 90,58 € | 11 | |
18.09. 20:36:17.530 | 91,94 € | 4 | |
12.09. 18:41:44.779 | 92,00 € | 13 | |
10.09. 21:25:18.293 | 93,66 € | 5 | |
10.09. 14:18:37.089 | 94,32 € | 80 | |
06.09. 12:40:03.681 | 94,16 € | 88 | |
03.09. 18:53:58.850 | 95,26 € | 52 | |
30.08. 10:46:16.658 | 94,78 € | 90 | |
27.08. 10:06:21.805 | 91,34 € | 13 | |
26.08. 21:50:51.840 | 91,90 € | 20 | |
26.08. 17:49:40.005 | 91,60 € | 110 | |
26.08. 14:11:02.318 | 91,14 € | 30 | |
25.08. 17:33:02.994 | 92,14 € | 14 | |
21.08. 11:47:46.212 | 92,66 € | 100 | |
19.08. 20:11:06.372 | 92,30 € | 6 | |
15.08. 12:48:09.211 | 92,42 € | 20 | |
15.08. 10:40:19.522 | 92,42 € | 11 | |
14.08. 09:31:41.137 | 91,22 € | 22 | |
12.08. 10:40:49.866 | 92,16 € | 22 | |
08.08. 15:52:38.677 | 91,66 € | 11 | |
07.08. 14:47:41.595 | 91,84 € | 6 | |
05.08. 14:38:53.007 | 90,72 € | 37 | |
05.08. 14:34:08.921 | 90,76 € | 12 | |
05.08. 12:33:17.707 | 91,24 € | 80 | |
05.08. 11:38:46.184 | 91,54 € | 80 | |
05.08. 09:31:33.299 | 91,58 € | 99 | |
05.08. 07:52:40.511 | 88,96 € | 12 | |
02.08. 10:55:22.283 | 93,14 € | 81 | |
02.08. 10:38:48.041 | 93,06 € | 80 | |
01.08. 19:58:47.148 | 92,86 € | 11 | |
31.07. 12:13:30.193 | 92,84 € | 90 | |
31.07. 10:28:58.919 | 92,56 € | 80 | |
31.07. 10:26:52.445 | 92,70 € | 90 | |
24.07. 17:48:52.014 | 89,16 € | 75 | |
24.07. 12:42:20.544 | 90,44 € | 1 | |
22.07. 15:18:41.375 | 85,38 € | 49 | |
16.07. 10:40:51.848 | 85,80 € | 6 | |
15.07. 09:43:25.700 | 86,56 € | 11 | |
12.07. 16:08:34.108 | 85,48 € | 32 | |
08.07. 08:05:11.925 | 83,82 € | 4 | |
27.06. 14:57:16.239 | 85,00 € | 23 | |
25.06. 16:47:31.385 | 86,10 € | 5 | |
17.06. 16:09:34.742 | 84,44 € | 7 | |
17.06. 09:59:56.493 | 84,52 € | 10 | |
11.06. 21:34:31.967 | 83,46 € | 40 | |
07.06. 18:23:56.577 | 83,78 € | 60 | |
06.06. 21:02:52.990 | 81,66 € | 9 | |
05.06. 22:01:09.823 | 82,04 € | 55 | |
05.06. 17:46:28.468 | 82,74 € | 35 | |
05.06. 16:04:21.458 | 82,18 € | 8 | |
03.06. 18:16:26.377 | 81,38 € | 30 | |
03.06. 10:45:37.543 | 82,62 € | 12 | |
31.05. 14:35:10.464 | 80,68 € | 60 | |
30.05. 12:06:09.507 | 79,56 € | 200 | |
29.05. 15:35:11.495 | 80,20 € | 50 | |
29.05. 15:03:17.824 | 80,50 € | 50 | |
29.05. 14:19:41.667 | 80,50 € | 95 | |
29.05. 14:18:51.678 | 80,50 € | 100 | |
23.05. 18:06:09.600 | 83,46 € | 12 | |
22.05. 12:12:46.594 | 83,04 € | 95 | |
22.05. 12:12:32.562 | 83,04 € | 95 | |
17.05. 14:17:46.489 | 82,66 € | 5 | |
13.05. 09:01:40.991 | 80,62 € | 38 | |
10.05. 16:02:02.594 | 80,22 € | 38 | |
03.05. 16:16:21.688 | 76,72 € | 6 | |
26.04. 10:04:24.413 | 76,60 € | 110 | |
23.04. 16:33:28.748 | 77,14 € | 36 | |
19.04. 18:25:06.321 | 76,68 € | 10 | |
15.04. 08:49:03.032 | 77,46 € | 14 | |
09.04. 16:03:40.862 | 77,82 € | 2 | |
09.04. 08:22:58.071 | 79,02 € | 1 | |
13.03. 16:03:36.647 | 77,82 € | 8 | |
13.03. 10:44:26.145 | 79,62 € | 155 | |
13.03. 10:44:16.543 | 79,62 € | 200 | |
06.03. 12:05:05.544 | 77,78 € | 25 | |
27.02. 16:54:15.265 | 77,44 € | 30 | |
27.02. 13:13:58.305 | 77,70 € | 13 | |
22.02. 19:34:00.146 | 77,68 € | 32 | |
20.02. 16:58:20.482 | 76,54 € | 15 | |
19.02. 10:55:37.992 | 77,06 € | 50 | |
19.02. 07:32:03.710 | 77,34 € | 4 | |
16.02. 15:39:35.725 | 76,80 € | 261 | |
16.02. 11:51:43.373 | 77,04 € | 10 | |
12.02. 19:07:07.046 | 75,22 € | 66 | |
09.02. 16:46:25.149 | 74,62 € | 68 | |
08.02. 16:02:34.481 | 74,00 € | 7 | |
08.02. 09:04:26.332 | 73,26 € | 50 | |
07.02. 15:28:24.928 | 74,04 € | 103 | |
29.01. 17:27:46.347 | 70,88 € | 50 | |
24.01. 18:14:02.248 | 71,46 € | 12 | |
24.01. 13:59:11.425 | 72,92 € | 14 | |
23.01. 16:03:49.275 | 72,58 € | 54 | |
23.01. 15:54:19.767 | 72,80 € | 12 | |
17.01. 13:19:23.899 | 68,58 € | 14 | |
09.01. 10:01:28.633 | 64,88 € | 375 | |
08.01. 13:43:29.133 | 64,62 € | 290 | |
08.01. 12:01:13.835 | 64,24 € | 300 | |
08.01. 12:00:39.085 | 64,24 € | 300 | |
02.01. 11:50:26.638 | 64,88 € | 35 | |
27.12. 16:12:01.582 | 63,32 € | 65 | |
19.12. 14:35:33.376 | 65,20 € | 8 | |
18.12. 15:41:56.555 | 64,08 € | 940 | |
18.12. 14:12:22.714 | 64,20 € | 940 | |
16.12. 12:21:27.178 | 63,24 € | 10 | |
15.12. 13:02:39.486 | 66,06 € | 20 | |
13.12. 20:12:15.520 | 70,06 € | 6 | |
13.12. 19:28:57.994 | 70,46 € | 9 | |
11.12. 11:42:20.910 | 69,10 € | 40 | |
05.12. 15:39:14.254 | 68,50 € | 6 | |
01.12. 17:35:13.074 | 68,26 € | 41 | |
27.11. 16:49:37.193 | 68,24 € | 65 | |
27.11. 13:46:01.971 | 68,24 € | 150 | |
14.11. 18:24:30.480 | 67,84 € | 88 | |
13.11. 19:57:21.210 | 68,72 € | 20 | |
09.11. 13:18:23.546 | 66,86 € | 11 | |
24.10. 21:24:51.719 | 65,84 € | 48 | |
18.10. 17:51:57.113 | 65,36 € | 10 | |
03.10. 12:10:13.762 | 66,10 € | 20 | |
15.09. 19:18:11.842 | 68,18 € | 29 | |
04.09. 16:08:18.088 | 69,06 € | 29 | |
01.09. 17:54:30.862 | 68,78 € | 20 | |
11.08. 11:02:40.270 | 63,74 € | 16 | |
10.08. 16:49:53.156 | 64,18 € | 65 | |
01.08. 08:41:14.112 | 63,82 € | 220 | |
01.08. 08:39:36.702 | 63,86 € | 220 | |
31.07. 20:55:22.932 | 63,92 € | 52 | |
12.07. 15:46:05.586 | 62,58 € | 65 | |
19.06. 21:02:28.261 | 60,28 € | 7 | |
13.06. 21:02:40.254 | 59,88 € | 6 | |
22.05. 16:13:57.507 | 60,92 € | 30 | |
11.05. 10:35:26.294 | 59,82 € | 10 | |
08.05. 10:50:52.426 | 58,88 € | 9 | |
28.04. 16:49:06.249 | 58,18 € | 39 | |
26.04. 10:08:08.393 | 56,92 € | 9 | |
24.04. 21:20:03.307 | 55,46 € | 22 | |
23.01. 19:20:21.494 | 57,00 € | 36 | |
17.01. 09:21:13.566 | 56,00 € | 74 | |
13.01. 20:22:39.063 | 56,00 € | 47 | |
27.12. 16:27:35.255 | 53,00 € | 69 | |
12.12. 14:49:26.159 | 54,50 € | 15 | |
22.11. 21:18:38.046 | 56,50 € | 14 | |
17.11. 10:31:59.556 | 55,00 € | 10 | |
15.11. 19:21:37.607 | 53,50 € | 28 | |
11.11. 18:51:52.227 | 54,50 € | 16 | |
27.10. 21:04:46.227 | 56,50 € | 6 | |
26.10. 16:04:58.649 | 55,00 € | 3 | |
25.10. 21:39:49.861 | 55,00 € | 12 | |
25.10. 21:05:10.713 | 56,00 € | 4 | |
25.10. 16:54:47.402 | 56,00 € | 13 | |
19.10. 09:36:20.825 | 63,50 € | 6 | |
09.09. 09:36:50.686 | 65,50 € | 13 | |
02.09. 09:38:36.244 | 64,00 € | 14 | |
01.09. 10:24:24.849 | 62,00 € | 20 | |
30.08. 11:43:14.735 | 64,00 € | 80 | |
01.08. 09:21:10.253 | 63,50 € | 14 | |
04.07. 10:44:00.422 | 57,00 € | 17 | |
05.05. 18:33:29.895 | 56,50 € | 70 | |
26.04. 16:04:33.962 | 62,00 € | 2 | |
25.04. 16:03:37.794 | 62,00 € | 2 | |
22.04. 16:29:41.940 | 64,00 € | 100 | |
22.04. 09:05:35.817 | 65,50 € | 30 | |
21.04. 18:31:25.804 | 66,00 € | 100 | |
20.04. 20:03:18.293 | 65,50 € | 7 | |
05.04. 16:59:40.400 | 67,00 € | 20 | |
05.04. 09:24:29.115 | 66,00 € | 15 | |
04.04. 16:32:42.527 | 65,50 € | 35 | |
01.04. 16:40:29.121 | 66,50 € | 15 | |
01.04. 15:08:53.399 | 66,00 € | 22 | |
25.03. 09:27:05.893 | 63,00 € | 13 | |
24.03. 21:59:35.030 | 63,00 € | 80 | |
24.03. 11:43:11.981 | 63,00 € | 80 | |
10.03. 19:01:02.595 | 57,00 € | 50 | |
07.03. 16:34:11.998 | 62,00 € | 25 | |
03.03. 21:30:55.432 | 62,00 € | 200 | |
03.03. 19:59:20.622 | 62,00 € | 145 | |
24.02. 15:27:24.883 | 57,00 € | 90 | |
23.02. 17:52:59.895 | 57,50 € | 100 | |
22.02. 16:22:46.790 | 58,50 € | 25 | |
15.02. 19:14:12.214 | 58,50 € | 100 | |
03.02. 14:11:25.161 | 60,50 € | 10 | |
03.02. 10:12:12.869 | 60,50 € | 17 | |
31.01. 16:08:04.531 | 57,50 € | 9 | |
25.01. 09:58:56.391 | 65,00 € | 34 | |
25.01. 07:31:16.284 | 57,50 € | 34 | |
21.01. 12:56:34.279 | 56,50 € | 20 | |
12.01. 10:20:06.215 | 60,50 € | 4 | |
03.01. 22:01:03.407 | 60,50 € | 50 | |
20.12. 14:44:50.405 | 58,00 € | 20 | |
16.12. 18:27:05.581 | 60,00 € | 50 | |
02.11. 13:45:36.814 | 53,00 € | 100 | |
26.10. 09:23:33.316 | 57,50 € | 14 | |
25.10. 11:27:40.614 | 57,50 € | 85 | |
22.10. 12:34:53.049 | 56,50 € | 28 | |
19.10. 18:27:26.930 | 55,00 € | 2 | |
14.10. 08:37:12.281 | 53,50 € | 65 | |
20.09. 16:02:36.792 | 47,80 € | 75 | |
20.09. 16:01:05.215 | 47,40 € | 25 | |
20.09. 14:03:02.269 | 48,00 € | 103 | |
20.09. 11:46:24.061 | 48,20 € | 100 | |
20.09. 11:32:15.389 | 48,20 € | 41 | |
16.09. 20:59:09.530 | 48,80 € | 100 | |
16.09. 19:34:59.708 | 48,60 € | 25 | |
16.09. 16:33:19.560 | 48,60 € | 103 | |
16.09. 16:17:07.851 | 48,80 € | 7 | |
16.09. 15:50:32.755 | 49,00 € | 100 | |
16.09. 15:44:35.262 | 48,80 € | 41 | |
02.09. 13:56:03.466 | 49,80 € | 10 | |
30.08. 12:24:29.215 | 49,80 € | 60 | |
27.08. 17:49:22.262 | 49,40 € | 50 | |
23.08. 18:44:04.799 | 50,00 € | 100 | |
09.08. 09:33:33.865 | 46,60 € | 10 | |
15.07. 15:05:36.424 | 45,00 € | 15 | |
07.07. 15:58:49.657 | 45,20 € | 20 | |
15.06. 16:00:40.902 | 42,80 € | 800 | |
15.06. 11:55:24.070 | 42,80 € | 5 | |
10.05. 18:00:02.640 | 44,60 € | 5 | |
04.05. 08:56:28.170 | 43,80 € | 30 | |
27.04. 10:56:47.927 | 42,40 € | 80 | |
27.04. 08:15:40.995 | 42,00 € | 80 | |
16.04. 13:26:08.014 | 42,20 € | 37 | |
07.04. 17:17:26.684 | 39,60 € | 30 | |
01.03. 11:29:25.621 | 38,60 € | 3 | |
09.02. 13:46:35.401 | 37,40 € | 27 | |
05.02. 19:06:10.595 | 37,20 € | 50 | |
04.02. 11:40:08.546 | 36,80 € | 27 | |
15.01. 19:24:47.791 | 38,20 € | 47 | |
14.12. 16:22:50.553 | 37,80 € | 28 | |
08.12. 18:18:59.753 | 37,20 € | 100 | |
04.12. 19:02:19.168 | 37,00 € | 100 | |
02.12. 15:37:26.075 | 37,80 € | 100 | |
27.11. 13:34:30.006 | 38,60 € | 20 | |
25.11. 19:25:45.264 | 38,40 € | 100 | |
23.11. 11:16:58.862 | 39,60 € | 5 | |
02.11. 16:59:27.975 | 38,20 € | 4 | |
02.10. 17:49:19.802 | 38,60 € | 550 | |
26.08. 15:34:43.615 | 39,00 € | 100 | |
24.08. 16:22:46.753 | 38,60 € | 50 | |
11.08. 16:07:53.726 | 39,40 € | 125 | |
10.08. 16:10:08.781 | 39,00 € | 700 | |
14.07. 15:54:43.622 | 36,00 € | 3.000 | |
12.06. 19:54:12.802 | 35,60 € | 28 | |
10.06. 11:29:22.918 | 37,80 € | 1 | |
02.06. 10:23:54.211 | 37,00 € | 1.100 | |
27.05. 11:28:54.803 | 35,80 € | 10 | |
25.05. 16:48:04.606 | 35,60 € | 50 | |
20.05. 15:21:08.896 | 35,00 € | 1 | |
18.05. 09:59:54.855 | 34,20 € | 5 | |
13.05. 20:00:33.889 | 33,60 € | 2.700 | |
28.04. 09:14:28.130 | 32,20 € | 555 | |
27.04. 16:00:06.422 | 32,20 € | 20 | |
22.04. 18:06:18.942 | 33,00 € | 5 | |
14.04. 16:50:38.728 | 36,20 € | 47 | |
14.04. 08:00:22.736 | 36,00 € | 9 | |
08.04. 15:05:01.464 | 33,60 € | 10 | |
08.04. 13:23:10.463 | 33,20 € | 1 | |
01.04. 19:48:28.443 | 32,20 € | 1 | |
01.04. 08:07:50.035 | 32,00 € | 555 | |
26.03. 20:49:53.353 | 31,60 € | 56 | |
24.03. 18:19:54.353 | 32,00 € | 6 | |
17.03. 17:07:38.943 | 36,00 € | 58 | |
04.03. 15:06:08.718 | 40,60 € | 3 | |
03.03. 11:06:49.087 | 41,00 € | 20 | |
28.02. 10:30:15.172 | 38,20 € | 10 | |
26.02. 09:06:56.808 | 42,60 € | 50 | |
24.02. 08:36:28.333 | 43,80 € | 118 | |
20.02. 10:06:44.084 | 45,00 € | 10 | |
19.02. 17:51:12.705 | 45,00 € | 1 | |
17.02. 17:08:28.891 | 44,40 € | 1 | |
14.02. 14:33:08.053 | 44,00 € | 1 | |
07.02. 16:35:10.711 | 42,80 € | 1 | |
06.02. 16:45:22.671 | 42,40 € | 50 | |
05.02. 16:27:27.244 | 42,20 € | 118 | |
30.01. 10:58:34.006 | 40,80 € | 110 | |
27.01. 11:59:43.929 | 37,00 € | 150 | |
08.01. 22:19:02.585 | 36,20 € | 550 | |
18.12. 16:54:52.324 | 35,40 € | 56 | |
21.11. 16:35:23.799 | 34,00 € | 185 | |
29.10. 09:18:29.249 | 32,40 € | 10 | |
18.10. 09:28:02.210 | 32,40 € | 60 | |
20.08. 19:59:50.496 | 32,39 € | 150 | |
12.08. 11:11:05.299 | 33,03 € | 60 | |
26.07. 09:10:15.571 | 32,605 € | 18 | |
23.07. 18:21:34.901 | 31,50 € | 502 | |
22.07. 19:37:25.777 | 31,145 € | 502 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
09:38:49.543 | 21 | 69,54 € | 69,98 € | 21 |
15:39:25.854 | 40 | 69,38 € | 69,66 € | 40 |
21:48:43.016 | 8 | 68,06 € | 68,26 € | 8 |
15:51:14.937 | 1 | 69,04 € | 69,30 € | 1 |
13:21:46.572 | 40 | 68,32 € | 68,76 € | 40 |
16:19:55.896 | 4 | 68,90 € | 69,16 € | 4 |
16:14:21.346 | 4 | 69,06 € | 69,36 € | 4 |
16:06:13.448 | 4 | 69,24 € | 69,58 € | 4 |
16:20:56.335 | 8 | 67,00 € | 67,22 € | 8 |
16:13:55.538 | 8 | 66,92 € | 67,26 € | 8 |
Stammdaten
WKN | 896895 |
ISIN | US1152361010 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 266,32 Mio. |
Marktkapitalisierung | 18,15 Mrd. |
Dividende je Aktie | 0,350 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 41,10 % |
Abstand 52W Hoch | 41,10 % |
Abstand 52W Tief | 4,64 % |
Vola 30 Tage | 8,66 % |
Vola 250 Tage | 25,10 % |
KGV | 27,90 (2020) |
KCV | 15,50 (2019) |
Gewinn je Aktie | 1,700 (2020) |
Cashflow/Aktie | 2,550 (2019) |
Dividende je Aktie | 0,350 USD (2020) |
Dividendenausschüttung in Mio. | 100,592 USD (2020) |
Performance
1 Woche | 69,490 | -1,353 | |
1 Monat | 67,410 | +1,691 | |
6 Monate | 96,150 | -28,705 | |
Lfd. Jahr | 98,190 | -30,186 | |
1 Jahr | 104,450 | -34,371 | |
3 Jahre | 56,250 | +21,867 | |
5 Jahre | 36,900 | +85,772 |