Jetzt handeln
DANAOS CORP. DL -,01
ISIN: MHY1968P1218 | WKN: A2PH59
84,2250 €
+0,3000 +0,36 %
05.12. 23:00
Status: closed
Geld
83,8000 €
Stück: 120
Brief
84,6500 €
Stück: 120
| Zeit | Kurs | Volumen | |
|---|---|---|---|
30.11. 17:08:01.913 | 83,70 € | 2 | |
28.11. 10:15:57.660 | 83,70 € | 25 | |
02.11. 17:04:15.585 | 78,00 € | 2 | |
31.10. 16:02:17.894 | 77,90 € | 60 | |
20.10. 16:05:12.937 | 74,50 € | 21 | |
11.10. 10:03:39.557 | 72,80 € | 4 | |
13.09. 10:04:07.474 | 81,05 € | 2 | |
07.08. 20:03:02.937 | 81,35 € | 1 | |
05.08. 16:13:23.065 | 79,95 € | 2 | |
05.08. 10:33:26.834 | 77,00 € | 144 | |
19.07. 10:03:33.822 | 77,90 € | 2 | |
09.07. 20:38:36.208 | 74,20 € | 90 | |
08.07. 17:54:16.250 | 77,15 € | 90 | |
08.07. 10:36:29.330 | 76,30 € | 20 | |
26.06. 12:14:33.782 | 74,00 € | 200 | |
26.06. 12:09:02.996 | 74,00 € | 100 | |
16.06. 16:16:42.086 | 76,10 € | 3 | |
13.06. 21:40:16.253 | 77,20 € | 65 | |
06.06. 13:35:48.795 | 75,70 € | 100 | |
15.05. 15:43:11.064 | 76,65 € | 800 | |
15.05. 11:29:47.455 | 76,40 € | 13 | |
27.04. 17:03:32.685 | 70,90 € | 2 | |
22.04. 15:39:43.504 | 66,00 € | 850 | |
07.04. 11:16:50.754 | 60,55 € | 185 | |
07.04. 07:41:17.737 | 60,90 € | 20 | |
04.04. 14:04:18.697 | 64,95 € | 5 | |
04.04. 07:41:11.552 | 65,70 € | 40 | |
03.04. 08:51:51.074 | 70,40 € | 80 | |
01.04. 17:42:58.088 | 73,25 € | 50 | |
01.04. 17:42:27.960 | 72,75 € | 100 | |
29.03. 10:03:53.655 | 73,45 € | 2 | |
26.03. 16:05:13.319 | 74,50 € | 2 | |
25.03. 16:05:05.143 | 75,80 € | 2 | |
23.03. 18:57:21.044 | 75,20 € | 2 | |
23.03. 17:08:03.003 | 74,30 € | 2 | |
22.03. 10:18:17.986 | 75,20 € | 50 | |
17.03. 14:34:32.363 | 73,60 € | 250 | |
10.03. 15:42:52.752 | 73,80 € | 150 | |
27.02. 22:16:30.734 | 76,05 € | 100 | |
14.02. 10:53:14.940 | 78,20 € | 25 | |
12.02. 16:36:44.438 | 79,90 € | 90 | |
11.02. 21:53:53.947 | 80,65 € | 166 | |
11.02. 21:51:48.179 | 80,50 € | 34 | |
03.02. 18:26:33.493 | 76,40 € | 250 | |
29.01. 09:19:45.203 | 73,80 € | 50 | |
28.01. 11:04:14.660 | 74,15 € | 10 | |
28.01. 08:37:01.678 | 74,00 € | 40 | |
07.01. 09:56:38.153 | 76,80 € | 10 | |
06.01. 15:21:02.629 | 78,75 € | 25 | |
06.01. 10:26:25.012 | 79,20 € | 15 | |
16.12. 16:40:05.193 | 74,35 € | 26 | |
16.12. 16:07:40.519 | 75,30 € | 2 | |
20.11. 13:19:21.829 | 82,65 € | 18 | |
13.11. 18:16:48.197 | 80,10 € | 150 | |
01.11. 16:43:39.622 | 75,70 € | 31 | |
14.10. 14:09:47.747 | 79,25 € | 95 | |
20.09. 08:16:18.486 | 72,75 € | 50 | |
11.09. 17:29:40.343 | 70,45 € | 180 | |
15.08. 14:02:20.462 | 73,90 € | 36 | |
29.07. 16:54:43.326 | 80,05 € | 3 | |
10.07. 11:06:43.355 | 79,60 € | 14 | |
08.07. 09:33:30.112 | 81,95 € | 90 | |
13.06. 09:40:16.999 | 84,10 € | 60 | |
11.06. 10:07:58.415 | 87,10 € | 60 | |
30.05. 16:28:52.136 | 85,40 € | 400 | |
30.05. 08:33:37.565 | 84,85 € | 14 | |
28.05. 13:37:14.146 | 82,50 € | 100 | |
28.05. 09:50:29.717 | 84,40 € | 150 | |
13.05. 17:36:23.959 | 77,00 € | 23 | |
09.05. 17:11:38.953 | 75,10 € | 150 | |
06.05. 19:47:30.581 | 73,95 € | 180 | |
26.04. 11:22:07.725 | 69,55 € | 43 | |
21.04. 17:33:43.120 | 67,80 € | 2 | |
09.04. 14:51:52.685 | 68,45 € | 30 | |
02.04. 16:23:00.446 | 67,25 € | 3 | |
12.03. 11:32:41.345 | 65,00 € | 200 | |
08.02. 09:47:36.358 | 69,40 € | 100 | |
08.02. 09:46:44.547 | 69,40 € | 100 | |
08.02. 09:46:29.658 | 69,40 € | 100 | |
30.01. 18:00:06.546 | 71,40 € | 70 | |
30.01. 17:57:54.088 | 71,40 € | 70 | |
22.01. 20:32:11.127 | 70,00 € | 50 | |
18.01. 19:39:57.379 | 70,40 € | 70 | |
18.01. 19:28:18.433 | 70,40 € | 70 | |
18.01. 15:42:42.754 | 69,60 € | 40 | |
15.01. 15:09:58.193 | 68,80 € | 16 | |
08.01. 20:44:29.106 | 71,40 € | 50 | |
08.01. 16:03:40.858 | 70,40 € | 3 | |
08.01. 15:59:38.500 | 71,60 € | 50 | |
08.01. 15:27:10.613 | 72,40 € | 14 | |
04.01. 16:03:32.075 | 71,40 € | 2 | |
27.11. 16:03:58.915 | 63,40 € | 4 | |
20.11. 21:04:09.900 | 63,00 € | 3 | |
20.10. 16:03:57.921 | 62,60 € | 3 | |
03.10. 20:07:45.285 | 62,20 € | 90 | |
19.09. 20:19:04.020 | 60,80 € | 15 | |
14.09. 10:54:44.325 | 60,40 € | 16 | |
11.09. 21:39:28.856 | 60,20 € | 20 | |
30.08. 18:00:09.545 | 61,60 € | 15 | |
24.08. 16:03:32.953 | 62,40 € | 3 | |
11.08. 18:34:35.395 | 64,20 € | 46 | |
09.08. 16:27:44.173 | 64,40 € | 20 | |
28.07. 19:08:53.695 | 64,00 € | 20 | |
20.07. 11:19:07.319 | 60,00 € | 150 | |
18.07. 16:36:20.386 | 59,40 € | 100 | |
17.07. 14:18:15.874 | 58,20 € | 30 | |
12.07. 20:44:32.327 | 61,60 € | 48 | |
12.07. 17:46:55.610 | 62,00 € | 15 | |
07.07. 16:03:48.223 | 62,60 € | 2 | |
27.06. 18:44:25.564 | 60,40 € | 18 | |
09.06. 14:08:21.564 | 62,80 € | 90 | |
06.06. 21:03:50.962 | 58,80 € | 7 | |
06.06. 17:45:26.047 | 58,60 € | 250 | |
02.06. 09:32:31.848 | 55,20 € | 22 | |
30.05. 10:14:56.634 | 54,80 € | 100 | |
19.05. 16:03:51.513 | 57,20 € | 2 | |
16.05. 16:38:19.668 | 58,20 € | 2 | |
16.05. 16:34:31.331 | 57,60 € | 65 | |
15.05. 15:51:42.784 | 52,00 € | 51 | |
18.04. 07:38:30.824 | 54,80 € | 30 | |
04.04. 17:45:02.721 | 50,00 € | 45 | |
04.04. 17:23:35.499 | 50,20 € | 46 | |
31.03. 08:43:25.833 | 49,50 € | 35 | |
30.03. 22:43:09.051 | 48,56 € | 5 | |
21.03. 08:03:23.287 | 49,22 € | 10 | |
16.03. 16:17:22.301 | 50,16 € | 38 | |
13.03. 18:51:12.685 | 50,76 € | 41 | |
13.03. 18:22:34.283 | 50,94 € | 40 | |
13.03. 17:42:21.363 | 51,42 € | 45 | |
03.03. 16:06:21.464 | 56,06 € | 10 | |
27.02. 19:49:06.634 | 56,72 € | 60 | |
20.02. 09:56:31.760 | 56,28 € | 35 | |
14.02. 14:44:15.158 | 55,96 € | 10 | |
09.02. 20:38:03.832 | 56,38 € | 27 | |
06.02. 11:59:22.316 | 55,88 € | 65 | |
01.02. 21:35:58.521 | 56,00 € | 100 | |
01.02. 17:03:56.417 | 55,02 € | 50 | |
23.01. 07:40:10.383 | 53,30 € | 20 | |
20.01. 16:56:30.012 | 52,66 € | 100 | |
13.01. 17:59:11.048 | 51,14 € | 60 | |
27.12. 15:46:58.852 | 50,18 € | 40 | |
23.12. 16:11:17.683 | 50,10 € | 2 | |
23.12. 15:30:24.415 | 49,77 € | 100 | |
16.12. 16:03:00.494 | 51,14 € | 2 | |
13.12. 16:41:40.390 | 51,44 € | 100 | |
30.11. 22:12:02.705 | 52,96 € | 40 | |
29.11. 20:43:27.042 | 52,82 € | 50 | |
22.11. 16:04:05.082 | 56,58 € | 3 | |
18.11. 18:22:39.477 | 53,42 € | 50 | |
15.11. 21:55:14.560 | 56,34 € | 35 | |
08.11. 21:02:18.751 | 58,48 € | 6 | |
07.11. 15:41:09.121 | 60,98 € | 30 | |
07.11. 12:12:57.585 | 62,40 € | 135 | |
04.11. 18:39:47.579 | 60,02 € | 12 | |
27.10. 21:42:31.403 | 56,68 € | 40 | |
13.10. 21:05:30.305 | 59,80 € | 2 | |
13.10. 17:14:57.631 | 58,12 € | 80 | |
10.10. 18:30:34.184 | 57,00 € | 15 | |
30.09. 11:48:08.505 | 55,06 € | 15 | |
29.09. 16:19:22.672 | 55,36 € | 235 | |
16.09. 20:06:12.697 | 64,42 € | 20 | |
07.09. 18:13:34.202 | 64,20 € | 20 | |
31.08. 21:12:13.101 | 69,76 € | 14 | |
31.08. 20:39:35.719 | 69,74 € | 30 | |
30.08. 21:00:25.218 | 67,62 € | 4 | |
29.08. 21:08:12.137 | 66,08 € | 4 | |
29.08. 07:34:43.413 | 63,90 € | 8 | |
23.08. 19:23:21.467 | 67,76 € | 20 | |
17.08. 13:18:24.977 | 69,28 € | 250 | |
16.08. 21:41:12.271 | 72,96 € | 150 | |
09.08. 19:02:00.741 | 73,74 € | 20 | |
03.08. 18:17:19.446 | 73,66 € | 83 | |
03.08. 18:14:52.981 | 73,64 € | 70 | |
03.08. 18:11:24.137 | 73,60 € | 133 | |
02.08. 21:29:55.458 | 74,42 € | 10 | |
01.08. 21:45:36.256 | 71,88 € | 27 | |
28.07. 09:55:59.767 | 68,00 € | 100 | |
27.07. 16:01:19.535 | 67,54 € | 50 | |
20.07. 16:43:50.336 | 66,06 € | 80 | |
20.07. 15:47:54.705 | 64,14 € | 35 | |
19.07. 15:57:36.152 | 62,64 € | 16 | |
07.07. 17:37:33.250 | 60,50 € | 13 | |
07.07. 17:29:55.944 | 59,50 € | 100 | |
07.07. 17:24:26.944 | 59,04 € | 100 | |
07.07. 10:47:39.382 | 55,18 € | 244 | |
06.07. 16:51:55.273 | 55,66 € | 54 | |
06.07. 15:53:45.381 | 57,96 € | 30 | |
06.07. 12:08:28.192 | 59,72 € | 50 | |
06.07. 12:07:54.239 | 59,72 € | 50 | |
06.07. 12:07:28.796 | 59,72 € | 100 | |
04.07. 08:18:20.449 | 58,10 € | 6 | |
01.07. 16:51:25.916 | 58,28 € | 100 | |
29.06. 17:40:19.724 | 60,70 € | 40 | |
28.06. 16:57:29.104 | 61,78 € | 40 | |
27.06. 08:20:17.987 | 57,72 € | 66 | |
24.06. 16:58:07.195 | 59,40 € | 60 | |
23.06. 20:56:04.150 | 58,36 € | 50 | |
23.06. 17:20:45.049 | 60,00 € | 8 | |
23.06. 16:40:08.278 | 60,02 € | 20 | |
22.06. 16:33:21.098 | 62,82 € | 30 | |
22.06. 10:22:39.205 | 63,68 € | 200 | |
21.06. 20:56:02.676 | 65,80 € | 60 | |
16.06. 08:16:39.004 | 65,20 € | 145 | |
14.06. 17:58:45.043 | 68,90 € | 100 | |
14.06. 16:55:15.897 | 69,20 € | 145 | |
14.06. 15:49:39.961 | 66,10 € | 100 | |
14.06. 10:54:00.772 | 63,60 € | 100 | |
13.06. 21:09:36.815 | 63,86 € | 32 | |
09.06. 19:22:29.127 | 68,66 € | 100 | |
09.06. 16:19:31.917 | 69,52 € | 30 | |
09.06. 15:49:59.327 | 67,80 € | 140 | |
09.06. 15:49:28.200 | 67,82 € | 140 | |
09.06. 15:47:18.349 | 67,54 € | 221 | |
09.06. 15:31:52.780 | 69,28 € | 100 | |
08.06. 20:28:26.162 | 69,98 € | 50 | |
08.06. 15:50:45.980 | 70,82 € | 250 | |
08.06. 15:48:47.322 | 71,12 € | 42 | |
06.06. 21:58:11.251 | 77,22 € | 50 | |
02.06. 16:16:58.570 | 81,48 € | 25 | |
27.05. 16:42:12.703 | 76,90 € | 200 | |
25.05. 18:15:23.144 | 76,98 € | 100 | |
24.05. 21:55:01.835 | 75,26 € | 80 | |
20.05. 20:53:19.194 | 75,72 € | 100 | |
20.05. 18:06:35.358 | 76,38 € | 100 | |
20.05. 16:18:25.210 | 76,22 € | 100 | |
20.05. 16:17:39.380 | 76,42 € | 100 | |
18.05. 19:58:04.312 | 72,56 € | 20 | |
18.05. 19:17:07.037 | 71,86 € | 73 | |
18.05. 17:45:47.724 | 73,00 € | 62 | |
18.05. 16:48:02.278 | 74,48 € | 23 | |
18.05. 15:24:58.513 | 75,12 € | 100 | |
18.05. 15:20:22.614 | 75,12 € | 100 | |
18.05. 15:19:02.422 | 75,12 € | 100 | |
18.05. 15:17:26.908 | 75,12 € | 100 | |
18.05. 10:09:54.907 | 74,98 € | 51 | |
18.05. 07:32:21.123 | 76,08 € | 2 | |
17.05. 21:22:33.685 | 73,98 € | 100 | |
17.05. 20:59:08.197 | 74,14 € | 100 | |
17.05. 20:57:33.929 | 74,26 € | 100 | |
17.05. 20:55:46.275 | 74,20 € | 100 | |
17.05. 20:32:31.651 | 74,50 € | 100 | |
17.05. 20:30:31.214 | 74,58 € | 100 | |
16.05. 16:02:58.383 | 77,22 € | 2 | |
12.05. 17:56:35.770 | 73,16 € | 50 | |
12.05. 17:49:39.112 | 73,64 € | 50 | |
12.05. 08:14:18.374 | 73,54 € | 13 | |
11.05. 15:34:44.125 | 77,48 € | 32 | |
09.05. 20:49:22.680 | 74,52 € | 50 | |
05.05. 20:38:52.052 | 80,42 € | 20 | |
02.05. 15:29:52.228 | 78,42 € | 100 | |
29.04. 21:59:53.452 | 77,58 € | 33 | |
29.04. 20:06:20.207 | 78,80 € | 25 | |
28.04. 19:50:03.150 | 76,82 € | 25 | |
28.04. 19:09:34.914 | 78,12 € | 50 | |
27.04. 21:02:59.659 | 77,60 € | 11 | |
27.04. 17:02:19.866 | 76,62 € | 50 | |
27.04. 11:06:10.694 | 71,98 € | 100 | |
26.04. 18:17:41.005 | 74,12 € | 35 | |
25.04. 22:29:52.435 | 73,28 € | 20 | |
25.04. 21:44:06.264 | 72,92 € | 100 | |
25.04. 21:40:50.033 | 72,90 € | 30 | |
25.04. 21:32:26.644 | 72,66 € | 14 | |
25.04. 20:14:55.942 | 72,02 € | 50 | |
25.04. 20:12:16.040 | 71,78 € | 50 | |
25.04. 19:50:32.684 | 71,42 € | 30 | |
25.04. 19:28:28.919 | 70,02 € | 300 | |
25.04. 15:54:26.764 | 71,58 € | 300 | |
11.04. 16:29:02.821 | 80,90 € | 50 | |
11.04. 16:22:54.635 | 81,32 € | 43 | |
11.04. 16:21:53.394 | 79,66 € | 50 | |
11.04. 16:20:32.075 | 79,52 € | 80 | |
08.04. 16:43:08.887 | 82,30 € | 100 | |
07.04. 11:58:08.641 | 83,76 € | 14 | |
06.04. 20:00:22.380 | 83,88 € | 12 | |
06.04. 18:51:52.238 | 81,96 € | 20 | |
06.04. 17:45:15.653 | 83,42 € | 7 | |
06.04. 16:56:55.535 | 83,08 € | 35 | |
06.04. 12:57:31.633 | 83,22 € | 50 | |
06.04. 11:23:18.785 | 83,50 € | 50 | |
05.04. 19:39:42.900 | 84,84 € | 60 | |
05.04. 18:33:06.214 | 85,10 € | 41 | |
05.04. 16:15:35.162 | 87,76 € | 100 | |
04.04. 22:54:57.351 | 89,92 € | 25 | |
04.04. 17:18:47.455 | 89,32 € | 20 | |
31.03. 17:22:11.659 | 93,50 € | 50 | |
29.03. 16:20:57.857 | 92,50 € | 100 | |
29.03. 15:55:16.948 | 90,00 € | 9 | |
22.03. 20:51:32.067 | 95,00 € | 10 | |
22.03. 17:52:24.444 | 95,00 € | 100 | |
22.03. 15:29:32.296 | 95,50 € | 35 | |
21.03. 13:41:48.537 | 97,50 € | 6 | |
18.03. 16:43:47.720 | 95,00 € | 30 | |
17.03. 16:43:14.414 | 96,50 € | 10 | |
17.03. 16:29:37.374 | 96,50 € | 50 | |
17.03. 12:05:32.871 | 95,00 € | 50 | |
17.03. 12:04:39.149 | 96,00 € | 100 | |
17.03. 12:03:49.164 | 96,50 € | 80 | |
16.03. 21:14:20.474 | 96,50 € | 10 | |
16.03. 15:28:40.113 | 92,50 € | 40 | |
16.03. 13:58:19.341 | 92,00 € | 32 | |
16.03. 09:01:44.198 | 91,50 € | 44 | |
15.03. 19:10:01.401 | 89,00 € | 50 | |
11.03. 16:57:50.425 | 86,50 € | 20 | |
10.03. 15:30:58.512 | 85,00 € | 100 | |
07.03. 20:14:02.125 | 82,50 € | 300 | |
07.03. 15:42:31.698 | 82,00 € | 25 | |
06.03. 17:12:38.153 | 80,50 € | 48 | |
04.03. 21:52:38.700 | 81,00 € | 12 | |
04.03. 18:00:56.554 | 80,00 € | 25 | |
03.03. 18:28:24.020 | 85,00 € | 15 | |
01.03. 17:29:25.984 | 82,50 € | 20 | |
24.02. 16:50:25.951 | 81,00 € | 117 | |
24.02. 14:40:29.281 | 77,50 € | 25 | |
22.02. 18:22:21.731 | 83,00 € | 71 | |
22.02. 18:16:31.565 | 82,50 € | 150 | |
21.02. 09:36:28.639 | 81,00 € | 30 | |
18.02. 12:28:59.654 | 84,00 € | 50 | |
16.02. 16:24:37.657 | 87,00 € | 20 | |
14.02. 20:48:26.890 | 88,57 € | 20 | |
14.02. 17:54:43.876 | 89,87 € | 4 | |
14.02. 10:37:23.011 | 82,50 € | 36 | |
14.02. 10:10:13.643 | 82,92 € | 18 | |
14.02. 09:18:00.848 | 90,09 € | 5 | |
13.02. 17:07:28.988 | 85,36 € | 65 | |
11.02. 19:26:43.866 | 89,06 € | 30 | |
11.02. 17:38:16.542 | 87,97 € | 15 | |
10.02. 15:34:06.086 | 85,77 € | 118 | |
10.02. 10:35:38.160 | 84,50 € | 117 | |
08.02. 18:52:22.544 | 81,50 € | 30 | |
08.02. 18:51:03.817 | 81,50 € | 50 | |
08.02. 14:26:43.977 | 87,50 € | 35 | |
08.02. 10:16:03.168 | 87,50 € | 10 | |
08.02. 08:40:01.368 | 82,50 € | 35 | |
07.02. 22:49:30.798 | 83,00 € | 22 | |
07.02. 16:33:59.924 | 83,00 € | 50 | |
07.02. 16:00:48.330 | 84,00 € | 20 | |
04.02. 21:42:26.998 | 84,00 € | 60 | |
04.02. 17:17:02.985 | 81,00 € | 60 | |
03.02. 19:14:32.780 | 81,50 € | 17 | |
03.02. 17:25:10.080 | 82,50 € | 80 | |
03.02. 16:54:09.067 | 84,00 € | 150 | |
03.02. 12:53:26.264 | 80,50 € | 30 | |
02.02. 12:12:59.706 | 86,00 € | 25 | |
01.02. 18:08:46.873 | 86,50 € | 50 | |
01.02. 18:05:03.256 | 86,50 € | 60 | |
01.02. 13:42:23.438 | 79,00 € | 35 | |
31.01. 18:38:29.214 | 80,50 € | 20 | |
31.01. 17:24:15.035 | 80,00 € | 100 | |
28.01. 18:24:44.139 | 81,00 € | 40 | |
28.01. 09:24:02.009 | 79,50 € | 50 | |
27.01. 16:15:44.302 | 75,00 € | 150 | |
27.01. 13:22:43.715 | 73,00 € | 74 | |
27.01. 13:15:40.342 | 73,00 € | 37 | |
25.01. 10:35:00.653 | 69,50 € | 300 | |
25.01. 10:16:47.295 | 66,00 € | 75 | |
24.01. 16:16:46.990 | 65,00 € | 8 | |
24.01. 10:02:41.094 | 69,00 € | 40 | |
24.01. 09:19:02.141 | 70,00 € | 15 | |
21.01. 12:52:03.395 | 73,00 € | 15 | |
20.01. 17:54:17.477 | 74,50 € | 100 | |
20.01. 11:08:26.403 | 73,50 € | 200 | |
19.01. 16:33:36.666 | 69,50 € | 25 | |
18.01. 21:03:52.846 | 70,50 € | 100 | |
18.01. 19:36:47.925 | 69,00 € | 90 | |
18.01. 16:14:58.407 | 67,50 € | 238 | |
18.01. 15:39:24.342 | 68,50 € | 148 | |
18.01. 15:16:13.292 | 65,50 € | 4 | |
18.01. 10:25:55.716 | 64,00 € | 30 | |
18.01. 10:09:51.952 | 64,00 € | 100 | |
17.01. 16:25:12.306 | 67,50 € | 156 | |
13.01. 16:22:09.549 | 65,50 € | 20 | |
12.01. 16:30:13.642 | 65,50 € | 100 | |
05.01. 13:15:13.627 | 63,50 € | 50 | |
04.01. 15:47:46.835 | 65,00 € | 100 | |
03.01. 21:22:14.249 | 65,00 € | 96 | |
03.01. 12:20:44.322 | 67,50 € | 20 | |
27.12. 07:34:46.371 | 60,50 € | 68 | |
21.12. 20:17:02.175 | 62,50 € | 32 | |
14.12. 17:16:10.986 | 60,00 € | 55 | |
14.12. 17:00:11.755 | 59,50 € | 15 | |
13.12. 15:25:17.130 | 64,00 € | 10 | |
09.12. 10:55:19.768 | 64,00 € | 10 | |
09.12. 09:14:43.056 | 63,50 € | 150 | |
08.12. 17:25:29.486 | 66,00 € | 30 | |
08.12. 15:54:54.222 | 64,50 € | 15 | |
08.12. 15:30:23.562 | 64,00 € | 64 | |
07.12. 12:03:21.586 | 62,00 € | 20 | |
02.12. 14:35:47.215 | 56,50 € | 150 | |
23.11. 07:33:17.796 | 62,50 € | 150 | |
16.11. 12:02:50.740 | 61,50 € | 73 | |
16.11. 12:02:10.744 | 61,50 € | 80 | |
16.11. 12:02:03.073 | 61,50 € | 80 | |
16.11. 12:01:22.345 | 61,50 € | 80 | |
16.11. 12:01:12.518 | 61,50 € | 80 | |
16.11. 12:01:04.636 | 61,50 € | 80 | |
16.11. 12:00:53.035 | 61,50 € | 80 | |
09.11. 22:57:17.466 | 65,50 € | 20 | |
09.11. 14:54:45.916 | 65,00 € | 80 | |
09.11. 08:10:51.166 | 65,00 € | 72 | |
08.11. 20:15:34.312 | 63,00 € | 80 | |
03.11. 21:59:31.387 | 65,50 € | 11 | |
01.11. 15:47:55.750 | 66,00 € | 8 | |
29.10. 14:38:24.504 | 63,00 € | 198 | |
20.10. 15:41:41.121 | 64,50 € | 100 | |
18.10. 11:18:20.613 | 60,50 € | 5 | |
11.10. 20:14:27.032 | 61,00 € | 100 | |
07.10. 17:59:02.313 | 65,00 € | 120 | |
05.10. 16:40:46.170 | 64,50 € | 200 | |
04.10. 17:40:10.256 | 58,50 € | 14 | |
04.10. 16:21:41.481 | 61,00 € | 20 | |
01.10. 16:14:48.211 | 73,00 € | 14 | |
01.10. 08:15:53.048 | 70,50 € | 50 | |
20.09. 17:26:40.490 | 63,00 € | 51 | |
20.09. 14:03:57.714 | 67,50 € | 35 | |
20.09. 13:39:16.331 | 64,50 € | 26 | |
20.09. 09:41:19.630 | 68,00 € | 75 | |
17.09. 11:14:25.264 | 70,50 € | 22 | |
15.09. 14:02:38.059 | 69,00 € | 23 | |
15.09. 10:35:34.710 | 69,00 € | 250 | |
13.09. 16:12:14.859 | 69,00 € | 5 | |
07.09. 13:15:28.480 | 72,50 € | 83 | |
30.08. 09:29:03.165 | 72,00 € | 200 | |
26.08. 15:44:22.438 | 70,00 € | 20 | |
25.08. 08:19:45.508 | 73,00 € | 6 | |
19.08. 21:12:05.618 | 63,00 € | 8 | |
18.08. 22:57:27.923 | 65,00 € | 20 | |
18.08. 09:11:17.597 | 63,50 € | 6 | |
17.08. 17:37:37.260 | 62,50 € | 75 | |
17.08. 10:33:40.631 | 62,50 € | 41 | |
17.08. 10:04:22.806 | 62,50 € | 30 | |
11.08. 14:55:24.916 | 62,00 € | 5 | |
10.08. 08:13:36.619 | 58,00 € | 18 | |
09.08. 16:38:24.158 | 57,50 € | 79 | |
09.08. 14:35:07.510 | 60,00 € | 73 | |
09.08. 08:03:45.909 | 61,50 € | 40 | |
05.08. 10:19:15.392 | 58,00 € | 25 | |
04.08. 11:16:08.540 | 58,00 € | 91 | |
04.08. 11:10:59.070 | 58,50 € | 41 | |
04.08. 11:04:10.341 | 58,50 € | 55 | |
02.08. 18:22:58.618 | 58,50 € | 50 | |
28.07. 20:02:07.246 | 56,50 € | 300 | |
26.07. 08:40:04.830 | 56,00 € | 1 | |
21.07. 21:28:55.591 | 58,50 € | 60 | |
21.07. 13:48:51.878 | 55,00 € | 50 | |
20.07. 20:01:42.140 | 55,50 € | 20 | |
20.07. 14:05:35.602 | 55,00 € | 100 | |
19.07. 20:55:53.616 | 53,00 € | 100 | |
19.07. 13:27:41.481 | 51,50 € | 79 | |
19.07. 08:48:21.438 | 52,00 € | 20 | |
16.07. 16:23:34.621 | 53,00 € | 105 | |
16.07. 14:03:26.922 | 55,50 € | 15 | |
16.07. 13:16:32.353 | 55,50 € | 14 | |
14.07. 10:47:47.047 | 59,00 € | 40 | |
13.07. 11:11:27.577 | 62,00 € | 70 | |
08.07. 15:40:21.983 | 56,00 € | 1.062 | |
08.07. 10:45:12.413 | 61,00 € | 50 | |
29.06. 08:15:56.536 | 64,00 € | 150 | |
17.06. 22:55:17.461 | 60,50 € | 17 | |
04.06. 17:03:38.603 | 50,50 € | 55 | |
02.06. 15:50:41.852 | 54,00 € | 20 | |
02.06. 15:09:26.871 | 53,50 € | 55 | |
31.05. 10:28:04.182 | 52,50 € | 7 | |
27.05. 19:22:51.651 | 50,50 € | 30 | |
25.05. 17:27:46.142 | 49,60 € | 1.400 | |
25.05. 09:29:45.320 | 53,50 € | 20 | |
19.05. 18:12:57.151 | 50,00 € | 150 | |
19.05. 17:58:39.138 | 50,00 € | 300 | |
14.05. 21:19:44.696 | 49,00 € | 214 | |
14.05. 20:47:19.077 | 47,80 € | 10 | |
13.05. 16:08:40.017 | 47,60 € | 400 | |
13.05. 16:03:24.063 | 49,40 € | 400 | |
12.05. 20:31:37.323 | 47,00 € | 100 | |
11.05. 16:17:12.927 | 48,40 € | 1.550 | |
10.05. 09:56:17.341 | 54,50 € | 80 | |
10.05. 08:19:42.543 | 54,50 € | 9 | |
07.05. 14:52:58.230 | 51,50 € | 141 | |
07.05. 12:23:43.340 | 51,50 € | 70 | |
06.05. 17:53:33.452 | 51,00 € | 50 | |
06.05. 14:35:28.201 | 54,50 € | 100 | |
04.05. 17:08:25.780 | 48,80 € | 175 | |
03.05. 18:37:14.322 | 51,00 € | 20 | |
03.05. 11:35:34.101 | 44,60 € | 180 | |
30.04. 17:35:23.939 | 45,80 € | 100 | |
27.04. 18:36:48.358 | 44,00 € | 100 | |
23.04. 17:12:15.394 | 42,40 € | 28 | |
23.04. 14:46:49.482 | 42,60 € | 141 | |
20.04. 19:05:23.323 | 40,00 € | 100 | |
13.04. 19:02:06.733 | 43,80 € | 20 | |
12.04. 17:34:09.325 | 45,40 € | 30 | |
09.04. 12:23:13.851 | 48,20 € | 100 | |
06.04. 17:44:44.934 | 44,00 € | 143 | |
06.04. 15:05:35.800 | 45,40 € | 7 | |
01.04. 10:45:32.901 | 42,80 € | 28 | |
29.03. 11:28:17.640 | 47,00 € | 100 | |
29.03. 10:55:26.069 | 46,00 € | 610 | |
29.03. 07:42:34.515 | 45,80 € | 20 | |
25.03. 14:35:54.218 | 37,60 € | 595 | |
24.03. 16:00:36.848 | 43,60 € | 20 | |
22.03. 18:10:15.612 | 44,00 € | 11 | |
19.03. 14:43:49.494 | 41,40 € | 150 | |
18.03. 10:53:12.184 | 42,20 € | 118 | |
17.03. 19:25:51.677 | 41,60 € | 150 | |
17.03. 15:17:31.769 | 40,00 € | 50 | |
15.03. 12:06:55.947 | 40,60 € | 50 | |
12.03. 17:31:09.234 | 41,20 € | 1.250 | |
12.03. 17:26:31.335 | 41,00 € | 51 | |
12.03. 16:27:37.290 | 41,00 € | 154 | |
11.03. 21:46:08.701 | 40,80 € | 25 | |
11.03. 20:43:30.658 | 39,80 € | 34 | |
11.03. 18:58:17.049 | 39,20 € | 65 | |
10.03. 18:50:49.541 | 36,60 € | 17 | |
10.03. 18:03:50.683 | 37,00 € | 150 | |
10.03. 16:17:12.972 | 36,20 € | 200 | |
10.03. 15:41:59.826 | 36,00 € | 70 | |
10.03. 10:22:36.625 | 35,40 € | 40 | |
09.03. 16:33:20.322 | 33,40 € | 7 | |
08.03. 20:33:27.051 | 32,60 € | 49 | |
08.03. 20:33:27.027 | 33,00 € | 6 | |
08.03. 08:50:06.751 | 34,60 € | 23 | |
05.03. 17:43:31.924 | 30,80 € | 40 | |
05.03. 15:55:50.459 | 31,20 € | 50 | |
05.03. 12:19:25.845 | 33,60 € | 595 | |
05.03. 11:24:55.219 | 32,60 € | 28 | |
05.03. 07:47:29.865 | 33,40 € | 30 | |
04.03. 20:09:37.437 | 32,20 € | 30 | |
04.03. 16:06:28.747 | 33,40 € | 24 | |
04.03. 14:42:57.733 | 35,60 € | 30 | |
04.03. 08:02:38.547 | 34,60 € | 100 | |
03.03. 19:59:32.084 | 35,60 € | 55 | |
03.03. 18:09:27.876 | 36,00 € | 49 | |
03.03. 17:10:37.395 | 35,60 € | 10 | |
01.03. 21:37:11.591 | 34,20 € | 28 | |
01.03. 20:31:02.332 | 34,80 € | 40 | |
01.03. 20:21:44.079 | 34,80 € | 862 | |
01.03. 19:20:01.843 | 34,80 € | 90 | |
01.03. 17:45:05.895 | 35,80 € | 55 | |
01.03. 15:50:52.263 | 35,80 € | 250 | |
01.03. 12:09:45.974 | 35,00 € | 30 | |
26.02. 18:15:08.001 | 34,20 € | 30 | |
26.02. 16:16:20.944 | 32,00 € | 65 | |
26.02. 15:18:16.458 | 34,60 € | 100 | |
25.02. 19:19:14.068 | 33,80 € | 30 | |
25.02. 18:57:13.881 | 33,20 € | 299 | |
25.02. 15:50:06.965 | 35,40 € | 20 | |
25.02. 11:42:07.383 | 33,20 € | 150 | |
25.02. 11:15:54.461 | 33,20 € | 30 | |
24.02. 21:13:08.203 | 32,40 € | 120 | |
23.02. 16:24:00.799 | 29,80 € | 65 | |
23.02. 12:48:24.434 | 29,40 € | 360 | |
22.02. 15:25:15.660 | 32,80 € | 60 | |
22.02. 09:25:51.455 | 31,80 € | 60 | |
22.02. 08:05:31.795 | 32,80 € | 200 | |
19.02. 10:03:24.266 | 31,20 € | 10 | |
18.02. 22:08:58.771 | 30,80 € | 90 | |
18.02. 16:29:49.646 | 29,60 € | 65 | |
18.02. 11:37:04.373 | 33,20 € | 80 | |
17.02. 20:12:33.291 | 33,20 € | 150 | |
17.02. 18:17:08.616 | 33,20 € | 15 | |
17.02. 10:45:45.393 | 33,20 € | 30 | |
16.02. 16:09:48.312 | 33,60 € | 17 | |
16.02. 13:31:38.414 | 31,80 € | 30 | |
15.02. 16:34:02.966 | 31,20 € | 38 | |
15.02. 15:10:09.267 | 32,20 € | 65 | |
15.02. 14:20:08.320 | 31,20 € | 35 | |
15.02. 13:51:26.442 | 31,20 € | 38 | |
15.02. 11:49:30.007 | 30,20 € | 11 | |
15.02. 11:03:36.239 | 31,20 € | 15 | |
15.02. 09:23:51.970 | 31,00 € | 6 | |
12.02. 20:31:32.838 | 30,80 € | 30 | |
11.02. 11:46:26.860 | 30,00 € | 33 | |
11.02. 09:46:14.528 | 30,00 € | 150 | |
10.02. 20:05:11.322 | 29,80 € | 180 | |
10.02. 18:51:50.831 | 28,80 € | 10 | |
10.02. 15:45:02.287 | 30,40 € | 14 | |
10.02. 14:05:23.405 | 28,80 € | 200 | |
10.02. 11:46:45.077 | 29,20 € | 17 | |
10.02. 09:25:21.446 | 29,20 € | 60 | |
09.02. 20:31:32.533 | 28,40 € | 180 | |
09.02. 20:11:10.968 | 28,40 € | 19 | |
09.02. 15:55:48.816 | 26,80 € | 16 | |
09.02. 15:36:07.886 | 26,20 € | 45 | |
09.02. 11:13:53.050 | 27,60 € | 200 | |
09.02. 11:05:14.185 | 27,60 € | 200 | |
08.02. 17:19:58.973 | 27,40 € | 100 | |
08.02. 16:55:22.306 | 27,20 € | 20 | |
08.02. 12:02:40.380 | 26,20 € | 75 | |
05.02. 17:04:32.188 | 27,60 € | 2 | |
05.02. 15:58:16.462 | 26,40 € | 400 | |
05.02. 10:59:40.033 | 27,00 € | 18 | |
03.02. 20:47:29.523 | 23,80 € | 60 | |
03.02. 12:26:18.481 | 22,20 € | 59 | |
02.02. 20:57:07.604 | 22,40 € | 80 | |
01.02. 18:23:31.851 | 23,20 € | 80 | |
01.02. 08:45:06.140 | 22,20 € | 20 | |
29.01. 18:39:54.960 | 21,20 € | 35 | |
29.01. 17:34:58.986 | 22,40 € | 22 | |
29.01. 13:59:23.172 | 19,90 € | 2 | |
29.01. 09:50:47.956 | 20,00 € | 70 | |
28.01. 14:16:12.040 | 21,20 € | 200 | |
28.01. 14:11:54.639 | 21,20 € | 230 | |
27.01. 18:27:21.333 | 21,00 € | 28 | |
27.01. 17:52:59.894 | 21,20 € | 4 | |
27.01. 17:52:11.011 | 21,00 € | 4 | |
27.01. 16:00:43.422 | 21,20 € | 4 | |
27.01. 14:20:06.735 | 21,60 € | 5 | |
27.01. 13:32:50.912 | 22,60 € | 15 | |
25.01. 13:45:06.204 | 22,40 € | 70 | |
25.01. 12:50:31.543 | 25,20 € | 79 | |
25.01. 12:35:53.843 | 25,20 € | 20 | |
25.01. 10:44:11.044 | 25,20 € | 59 | |
22.01. 17:47:45.255 | 23,40 € | 70 | |
22.01. 11:41:40.272 | 22,80 € | 20 | |
22.01. 10:53:48.257 | 22,80 € | 8 | |
21.01. 18:18:42.830 | 23,40 € | 75 | |
21.01. 17:42:49.407 | 23,40 € | 100 | |
20.01. 22:16:35.649 | 23,00 € | 21 | |
18.01. 08:24:27.835 | 24,00 € | 58 | |
15.01. 20:54:23.160 | 24,00 € | 21 | |
15.01. 16:34:53.180 | 23,20 € | 90 | |
14.01. 17:15:55.634 | 24,60 € | 20 | |
13.01. 21:16:42.710 | 24,40 € | 2 | |
13.01. 17:57:21.325 | 24,40 € | 60 | |
13.01. 17:51:03.943 | 24,80 € | 100 | |
13.01. 16:19:34.365 | 26,40 € | 35 | |
13.01. 16:17:51.806 | 26,00 € | 60 | |
13.01. 15:46:22.055 | 27,40 € | 18 | |
13.01. 11:11:49.520 | 27,60 € | 100 | |
13.01. 10:24:26.646 | 27,60 € | 2 | |
13.01. 10:13:22.462 | 27,60 € | 36 | |
13.01. 10:12:54.822 | 27,60 € | 6 | |
13.01. 08:40:57.890 | 27,40 € | 60 | |
11.01. 09:35:22.491 | 22,20 € | 88 | |
08.01. 16:19:09.673 | 23,00 € | 65 | |
08.01. 15:16:25.915 | 22,60 € | 55 | |
08.01. 09:56:58.267 | 23,80 € | 15 | |
08.01. 07:31:53.657 | 23,80 € | 88 | |
07.01. 16:21:56.880 | 21,80 € | 25 | |
05.01. 20:05:54.581 | 19,10 € | 70 | |
05.01. 12:12:57.512 | 17,40 € | 250 | |
04.01. 10:47:52.783 | 17,30 € | 11 | |
29.12. 21:22:18.632 | 16,60 € | 100 | |
29.12. 13:00:52.236 | 17,00 € | 4 | |
21.12. 19:38:35.912 | 16,70 € | 250 | |
18.12. 21:21:41.778 | 16,70 € | 100 | |
15.12. 20:44:59.263 | 14,80 € | 200 | |
15.12. 17:16:15.216 | 14,50 € | 250 | |
14.12. 19:45:05.573 | 14,10 € | 80 | |
14.12. 15:56:14.134 | 15,40 € | 500 | |
14.12. 07:30:07.517 | 15,00 € | 29 | |
14.12. 07:30:07.488 | 14,60 € | 29 | |
09.12. 16:20:05.562 | 12,30 € | 62 | |
08.12. 09:42:46.453 | 12,10 € | 11 | |
07.12. 19:59:39.748 | 11,90 € | 10 | |
03.12. 12:55:54.144 | 11,10 € | 5 | |
02.12. 08:10:07.860 | 9,95 € | 115 | |
30.11. 11:12:53.718 | 11,50 € | 88 | |
30.11. 08:48:26.316 | 11,40 € | 100 | |
30.11. 08:10:53.535 | 11,40 € | 1.800 | |
27.11. 17:23:06.171 | 11,20 € | 10 | |
25.11. 18:11:52.637 | 11,20 € | 1.500 | |
25.11. 18:01:05.112 | 10,90 € | 489 | |
25.11. 16:32:34.310 | 11,20 € | 298 | |
25.11. 16:22:27.566 | 11,50 € | 191 | |
20.11. 17:31:30.164 | 12,10 € | 100 | |
20.11. 09:56:13.225 | 12,00 € | 500 | |
18.11. 18:30:12.679 | 12,90 € | 105 | |
17.11. 19:35:42.036 | 12,20 € | 115 | |
17.11. 16:01:04.852 | 11,60 € | 200 | |
17.11. 15:35:25.379 | 11,50 € | 250 | |
16.11. 20:50:47.991 | 11,30 € | 123 | |
13.11. 20:06:06.486 | 9,75 € | 100 | |
12.11. 19:18:39.119 | 9,15 € | 30 | |
12.11. 10:37:40.760 | 10,30 € | 30 | |
04.11. 19:19:54.221 | 7,85 € | 125 | |
26.10. 07:30:03.141 | 7,95 € | 150 | |
14.10. 16:47:40.376 | 7,35 € | 70 | |
13.10. 16:20:20.601 | 7,35 € | 68 | |
12.10. 19:13:21.551 | 7,50 € | 200 | |
12.10. 15:27:17.309 | 7,35 € | 70 | |
06.10. 14:07:52.899 | 7,35 € | 100 | |
16.09. 16:53:55.590 | 5,45 € | 500 | |
31.08. 15:31:36.882 | 4,38 € | 500 | |
31.08. 14:33:10.081 | 4,16 € | 107 | |
24.08. 17:32:14.645 | 4,50 € | 50 | |
05.08. 15:40:19.764 | 3,50 € | 400 | |
04.08. 15:36:26.546 | 4,00 € | 400 | |
11.05. 21:51:07.748 | 4,04 € | 225 | |
06.05. 20:16:08.657 | 3,54 € | 225 | |
30.03. 16:06:50.780 | 3,32 € | 178 | |
16.03. 15:47:24.390 | 3,64 € | 300 | |
04.03. 14:59:45.086 | 4,96 € | 400 | |
28.02. 22:19:19.483 | 4,60 € | 200 | |
14.02. 14:34:31.135 | 6,25 € | 420 | |
05.02. 12:39:06.735 | 5,50 € | 420 | |
16.01. 19:17:08.691 | 8,387 € | 200 | |
12.12. 18:34:23.984 | 7,508 € | 212 | |
11.12. 19:43:46.567 | 7,051 € | 1.000 | |
03.12. 15:34:52.890 | 5,975 € | 500 | |
03.12. 07:30:22.287 | 6,015 € | 500 | |
28.11. 18:22:05.155 | 5,80 € | 175 | |
26.11. 13:06:09.520 | 5,25 € | 1.000 | |
22.11. 13:07:48.799 | 5,636 € | 100 | |
22.11. 13:03:13.295 | 6,80 € | 100 | |
14.11. 19:38:27.283 | 10,372 € | 10 | |
04.11. 16:40:03.824 | 10,68 € | 50 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
17:08:45.861 | 400 | 84,65 € | 85,10 € | 400 |
17:08:01.746 | 2 | 83,70 € | 84,50 € | 2 |
10:15:55.637 | 25 | 83,70 € | 84,60 € | 25 |
10:15:49.456 | 25 | 83,70 € | 84,60 € | 25 |
16:58:23.031 | 2 | 84,00 € | 84,75 € | 2 |
16:23:49.964 | 6 | 80,95 € | 81,70 € | 6 |
16:18:17.275 | 6 | 81,10 € | 81,80 € | 6 |
16:09:03.308 | 6 | 80,60 € | 81,20 € | 6 |
16:27:50.574 | 7 | 80,90 € | 82,25 € | 7 |
16:22:58.463 | 7 | 81,30 € | 82,70 € | 7 |
Stammdaten
WKN | A2PH59 |
ISIN | MHY1968P1218 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 14,58 % |
Abstand 52W Hoch | 1,61 % |
Abstand 52W Tief | 42,97 % |
Vola 30 Tage | 17,40 % |
Vola 250 Tage | 50,42 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 83,900 | +0,030 | |
1 Monat | 79,950 | +4,972 | |
6 Monate | 75,025 | +11,863 | |
Lfd. Jahr | 80,750 | +3,932 | |
1 Jahr | 76,650 | +9,491 | |
3 Jahre | 51,050 | +64,398 | |
5 Jahre | 11,500 | +629,783 |