Jetzt handeln
SEI INVESTMENT DL-,01
ISIN: US7841171033 | WKN: 867474
69,7500 €
-1,0000 -1,41 %
15.12. 22:57
Status: closed
Geld
69,0000 €
Stück: 29
Brief
70,5000 €
Stück: 29
| Zeit | Kurs | Volumen | |
|---|---|---|---|
18.11. 10:29:53.562 | 68,00 € | 1 | |
17.11. 18:58:17.826 | 69,00 € | 1 | |
17.11. 18:57:59.295 | 68,50 € | 1 | |
14.11. 18:57:57.937 | 70,00 € | 1 | |
03.11. 21:10:40.369 | 70,50 € | 1 | |
03.11. 21:10:27.149 | 69,50 € | 1 | |
24.10. 17:48:16.270 | 71,00 € | 1 | |
24.10. 17:47:59.894 | 69,50 € | 1 | |
23.10. 09:34:15.234 | 69,50 € | 60 | |
22.10. 21:49:41.495 | 71,00 € | 1 | |
22.10. 21:49:20.508 | 70,00 € | 1 | |
21.10. 16:14:35.421 | 71,50 € | 5 | |
16.10. 22:04:00.268 | 69,00 € | 15 | |
13.10. 20:34:06.458 | 72,00 € | 1 | |
13.10. 20:33:51.695 | 71,50 € | 1 | |
13.10. 17:14:53.529 | 72,00 € | 1 | |
13.10. 07:30:58.264 | 70,50 € | 1 | |
04.10. 11:05:29.543 | 72,50 € | 4 | |
02.10. 10:38:09.164 | 72,50 € | 1 | |
30.09. 19:13:58.371 | 72,50 € | 1 | |
26.09. 08:34:53.698 | 73,50 € | 1 | |
24.09. 16:17:59.612 | 74,00 € | 1 | |
24.09. 16:17:42.761 | 73,00 € | 1 | |
22.09. 10:49:21.592 | 74,00 € | 1 | |
17.09. 22:20:07.218 | 73,50 € | 1 | |
16.09. 16:12:22.936 | 73,50 € | 6 | |
08.09. 20:05:28.289 | 74,00 € | 1 | |
05.09. 16:12:42.406 | 75,50 € | 8 | |
29.08. 21:34:07.429 | 75,50 € | 1 | |
20.08. 19:44:34.321 | 75,50 € | 1 | |
20.08. 19:43:34.019 | 75,50 € | 1 | |
18.08. 20:20:19.360 | 76,00 € | 1 | |
05.08. 19:00:56.225 | 76,50 € | 1 | |
28.07. 18:18:33.243 | 77,50 € | 1 | |
24.07. 09:37:32.017 | 77,00 € | 1 | |
23.07. 07:38:38.159 | 77,50 € | 1 | |
22.07. 12:18:39.141 | 77,00 € | 1 | |
20.07. 17:03:27.092 | 79,50 € | 2 | |
13.07. 17:17:28.420 | 78,50 € | 3 | |
09.07. 07:32:12.765 | 79,50 € | 1 | |
08.07. 18:05:40.040 | 80,00 € | 1 | |
08.07. 17:13:37.835 | 78,50 € | 1 | |
06.07. 17:44:11.248 | 80,50 € | 1 | |
27.06. 16:55:29.653 | 77,00 € | 15 | |
27.06. 16:38:15.257 | 76,50 € | 2 | |
25.06. 16:16:49.963 | 74,00 € | 13 | |
24.06. 16:21:42.686 | 74,00 € | 2 | |
27.05. 10:34:13.669 | 74,00 € | 5 | |
28.04. 16:04:51.964 | 69,00 € | 5 | |
16.04. 16:12:09.291 | 63,00 € | 2 | |
10.04. 14:41:25.754 | 64,00 € | 100 | |
09.04. 08:53:13.313 | 59,50 € | 90 | |
09.04. 08:52:01.161 | 59,50 € | 100 | |
07.04. 09:13:59.866 | 60,50 € | 66 | |
03.04. 10:16:23.380 | 69,50 € | 70 | |
29.03. 10:08:11.634 | 70,50 € | 5 | |
05.03. 22:06:21.863 | 69,50 € | 100 | |
28.02. 22:39:30.476 | 77,00 € | 9 | |
03.02. 19:25:41.693 | 84,00 € | 3 | |
02.02. 17:21:59.245 | 83,00 € | 2 | |
31.01. 08:58:45.836 | 83,50 € | 4 | |
29.01. 08:04:49.443 | 81,50 € | 2 | |
26.01. 18:31:32.557 | 80,50 € | 2 | |
24.01. 12:22:57.375 | 81,00 € | 4 | |
21.01. 14:03:38.996 | 80,50 € | 2 | |
20.01. 08:07:53.760 | 81,50 € | 2 | |
12.01. 17:04:04.140 | 78,50 € | 2 | |
09.01. 19:46:20.699 | 78,50 € | 6 | |
09.01. 18:20:43.393 | 79,50 € | 6 | |
08.01. 22:24:22.170 | 78,50 € | 3 | |
07.01. 14:53:03.032 | 79,50 € | 50 | |
07.01. 13:43:48.606 | 79,50 € | 90 | |
07.01. 13:43:29.254 | 79,50 € | 95 | |
04.01. 10:03:45.553 | 80,00 € | 2 | |
03.01. 11:07:11.856 | 78,00 € | 95 | |
03.01. 11:00:47.412 | 78,00 € | 88 | |
27.11. 21:03:49.943 | 77,50 € | 2 | |
21.10. 08:49:28.864 | 65,00 € | 62 | |
16.10. 16:04:43.347 | 66,00 € | 2 | |
29.07. 16:51:24.400 | 62,50 € | 15 | |
16.07. 15:46:15.508 | 63,00 € | 18 | |
09.07. 21:02:42.540 | 59,50 € | 20 | |
08.07. 16:10:57.976 | 59,50 € | 5 | |
30.06. 17:56:55.647 | 60,00 € | 2 | |
27.06. 16:04:40.227 | 61,00 € | 2 | |
24.06. 16:10:26.914 | 61,50 € | 2 | |
20.06. 21:03:46.089 | 62,00 € | 7 | |
20.06. 16:04:28.519 | 60,50 € | 5 | |
19.06. 21:03:57.358 | 61,50 € | 4 | |
06.05. 16:39:09.611 | 64,00 € | 2 | |
12.04. 16:17:39.827 | 63,00 € | 4 | |
11.04. 16:04:13.229 | 64,50 € | 3 | |
19.03. 16:04:50.575 | 63,50 € | 3 | |
11.03. 21:03:49.734 | 63,00 € | 3 | |
10.03. 17:33:58.315 | 63,50 € | 3 | |
07.03. 21:43:50.771 | 63,00 € | 62 | |
05.03. 21:03:48.729 | 62,50 € | 4 | |
04.03. 20:31:57.667 | 63,50 € | 20 | |
03.03. 17:42:48.675 | 63,00 € | 3 | |
04.02. 17:33:26.344 | 62,00 € | 2 | |
17.01. 08:01:33.069 | 58,00 € | 190 | |
15.01. 16:03:28.572 | 58,00 € | 3 | |
10.01. 16:03:26.528 | 57,00 € | 3 | |
08.01. 14:19:17.851 | 58,00 € | 26 | |
04.01. 16:45:06.639 | 57,50 € | 8 | |
20.12. 08:06:38.193 | 58,00 € | 23 | |
19.12. 16:03:36.636 | 58,00 € | 3 | |
18.12. 21:03:40.724 | 58,00 € | 3 | |
18.12. 16:03:39.030 | 57,00 € | 4 | |
14.12. 16:03:20.060 | 57,50 € | 4 | |
15.08. 21:03:27.696 | 56,50 € | 5 | |
02.08. 14:03:05.831 | 57,00 € | 74 | |
20.07. 14:16:20.825 | 57,00 € | 38 | |
05.06. 11:42:17.643 | 54,50 € | 22 | |
11.04. 15:30:08.065 | 52,00 € | 145 | |
02.04. 17:32:16.459 | 53,50 € | 19 | |
12.12. 17:49:49.274 | 57,00 € | 100 | |
28.10. 18:35:30.130 | 53,00 € | 20 | |
12.10. 15:31:26.048 | 49,40 € | 100 | |
05.08. 11:22:00.302 | 55,00 € | 4 | |
05.08. 09:51:19.726 | 55,00 € | 17 | |
27.05. 17:07:26.924 | 55,50 € | 20 | |
09.05. 21:02:50.409 | 51,50 € | 2 | |
07.05. 11:04:00.414 | 53,00 € | 2 | |
28.03. 10:06:18.242 | 54,50 € | 360 | |
28.03. 10:04:26.494 | 55,00 € | 360 | |
14.03. 14:33:50.671 | 51,50 € | 200 | |
25.02. 17:12:32.293 | 51,50 € | 20 | |
01.02. 17:37:27.189 | 52,50 € | 25 | |
20.12. 17:19:00.842 | 51,00 € | 55 | |
30.11. 13:21:35.247 | 53,50 € | 118 | |
24.11. 18:35:19.490 | 56,50 € | 64 | |
11.10. 08:00:12.071 | 51,50 € | 4 | |
27.08. 22:17:36.843 | 4,74 € | 55 | |
11.08. 16:33:39.225 | 53,00 € | 35 | |
10.08. 15:21:59.143 | 52,00 € | 10 | |
29.06. 11:43:03.948 | 52,50 € | 16 | |
10.06. 22:43:22.483 | 52,00 € | 12 | |
31.05. 10:39:48.572 | 52,50 € | 27 | |
27.05. 14:50:39.909 | 51,50 € | 250 | |
29.04. 08:27:43.708 | 50,50 € | 99 | |
29.04. 07:30:24.109 | 49,00 € | 99 | |
13.04. 16:56:33.878 | 53,50 € | 7 | |
07.04. 20:53:59.662 | 53,00 € | 55 | |
22.03. 20:25:38.813 | 50,50 € | 10 | |
26.02. 20:53:15.787 | 46,11 € | 250 | |
08.02. 19:02:24.981 | 46,80 € | 51 | |
02.02. 21:26:05.954 | 46,40 € | 27 | |
02.02. 21:06:17.612 | 46,20 € | 78 | |
08.01. 16:19:47.795 | 50,00 € | 140 | |
06.01. 18:56:30.804 | 50,50 € | 140 | |
08.12. 20:38:01.836 | 46,80 € | 27 | |
08.12. 20:23:16.100 | 46,80 € | 78 | |
16.11. 16:15:16.587 | 47,80 € | 100 | |
05.11. 21:28:05.697 | 44,60 € | 181 | |
23.10. 10:25:46.116 | 44,00 € | 68 | |
09.10. 16:27:12.256 | 45,80 € | 12 | |
08.10. 16:54:12.395 | 47,00 € | 20 | |
17.09. 22:44:09.348 | 41,60 € | 100 | |
09.09. 17:21:39.955 | 42,40 € | 6 | |
04.08. 07:30:16.260 | 44,00 € | 100 | |
29.07. 19:50:47.926 | 43,60 € | 1 | |
29.07. 15:55:07.778 | 44,20 € | 1 | |
28.07. 20:00:36.148 | 44,00 € | 46 | |
20.07. 11:55:53.299 | 50,00 € | 12 | |
14.07. 21:11:17.146 | 49,00 € | 50 | |
24.06. 17:36:09.148 | 48,40 € | 100 | |
03.06. 14:59:48.112 | 49,80 € | 35 | |
27.05. 18:54:26.813 | 50,00 € | 100 | |
26.05. 21:21:18.703 | 48,80 € | 50 | |
18.05. 21:38:37.649 | 48,20 € | 23 | |
04.05. 15:20:24.234 | 45,20 € | 300 | |
08.04. 17:07:01.830 | 45,60 € | 1 | |
08.04. 16:45:41.417 | 45,40 € | 3 | |
08.04. 08:00:32.164 | 45,00 € | 1 | |
07.04. 15:38:15.692 | 46,40 € | 2 | |
31.03. 12:00:34.264 | 42,80 € | 300 | |
30.03. 18:39:47.362 | 41,80 € | 1 | |
30.03. 09:55:06.092 | 39,40 € | 260 | |
28.02. 15:41:40.413 | 52,00 € | 19 | |
28.02. 15:28:18.670 | 53,00 € | 31 | |
05.02. 16:32:13.104 | 63,00 € | 31 | |
31.01. 20:21:51.281 | 59,00 € | 17 | |
22.01. 08:24:59.091 | 59,00 € | 1 | |
22.01. 08:24:59.060 | 59,00 € | 1 | |
16.01. 15:49:12.527 | 58,50 € | 2 | |
16.01. 15:41:47.287 | 58,50 € | 1 | |
11.12. 15:16:51.104 | 58,50 € | 60 | |
03.12. 16:16:17.340 | 56,00 € | 47 | |
02.12. 18:04:35.618 | 56,50 € | 20 | |
25.10. 14:53:47.672 | 54,50 € | 18 | |
07.10. 17:46:15.873 | 52,50 € | 3 | |
30.09. 16:31:07.454 | 54,50 € | 16 | |
19.09. 15:41:56.016 | 54,40 € | 55 | |
13.09. 14:06:02.027 | 55,51 € | 20 | |
11.09. 21:05:40.636 | 55,00 € | 10 | |
04.09. 10:31:37.678 | 52,24 € | 19 | |
03.09. 20:15:33.315 | 51,52 € | 3 | |
02.09. 13:52:10.107 | 53,21 € | 85 | |
22.08. 16:14:24.187 | 51,59 € | 5 | |
21.08. 21:53:04.263 | 51,40 € | 3 | |
21.08. 21:51:52.227 | 51,43 € | 3 | |
05.08. 10:19:32.519 | 51,04 € | 102 | |
22.07. 16:30:39.917 | 50,33 € | 28 | |
10.07. 13:00:06.368 | 49,20 € | 19 | |
08.07. 08:00:13.897 | 50,928 € | 10 | |
02.07. 17:05:55.129 | 49,782 € | 20 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
08:10:02.899 | 56 | 71,50 € | 72,00 € | 56 |
16:13:50.148 | 5 | 70,00 € | 71,50 € | 5 |
16:13:50.148 | 5 | 70,00 € | 71,50 € | 5 |
16:13:50.148 | 5 | 70,00 € | 71,50 € | 5 |
16:13:50.148 | 5 | 70,00 € | 71,50 € | 5 |
16:13:50.148 | 5 | 70,00 € | 71,50 € | 5 |
16:13:50.148 | 5 | 70,00 € | 71,50 € | 5 |
16:13:50.148 | 5 | 70,00 € | 71,50 € | 5 |
16:13:50.148 | 5 | 70,00 € | 71,50 € | 5 |
16:13:50.148 | 5 | 70,00 € | 71,50 € | 5 |
Stammdaten
WKN | 867474 |
ISIN | US7841171033 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 143,40 Mio. |
Marktkapitalisierung | 9,75 Mrd. |
Dividende je Aktie | 0,720 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 20,28 % |
Abstand 52W Hoch | 20,28 % |
Abstand 52W Tief | 20,43 % |
Vola 30 Tage | 12,41 % |
Vola 250 Tage | 35,96 % |
KGV | 18,80 (2020) |
KCV | 17,99 (2019) |
Gewinn je Aktie | 3,050 (2020) |
Cashflow/Aktie | 3,640 (2019) |
Dividende je Aktie | 0,720 USD (2020) |
Dividendenausschüttung in Mio. | 103,914 USD (2020) |
Performance
1 Woche | 69,500 | +1,799 | |
1 Monat | 70,250 | +0,712 | |
6 Monate | 71,750 | -1,394 | |
Lfd. Jahr | 79,250 | -10,726 | |
1 Jahr | 81,750 | -13,456 | |
3 Jahre | 55,500 | +27,477 | |
5 Jahre | 46,400 | +52,478 |
Letzte Wikifolio-Trades
| Order | Anzahl | wikifolio | Perf.% 1J |
|---|---|---|---|
Kauf | 79 | - | |
Kauf | 2 | - | |
Kauf | 69 | - | |
Verkauf | 65 | - | |
Verkauf | 252 | - |