Jetzt handeln
GEN DIGITAL INC. DL-,01
ISIN: US6687711084 | WKN: A2PUXE
20,7700 €
+0,3200 +1,56 %
28.03. 22:58
Status: closed
Geld
20,5200 €
Stück: 367
Brief
21,0200 €
Stück: 367
Zeit | Kurs | Volumen | |
---|---|---|---|
25.03. 16:00:04.198 | 20,30 € | 30 | |
20.03. 21:51:48.732 | 19,99 € | 70 | |
23.02. 17:03:01.628 | 20,52 € | 100 | |
22.02. 14:18:38.623 | 19,99 € | 800 | |
22.02. 14:18:03.089 | 19,99 € | 800 | |
22.02. 12:13:55.336 | 20,00 € | 100 | |
22.02. 09:07:55.207 | 20,00 € | 500 | |
19.02. 11:59:56.670 | 19,76 € | 60 | |
15.02. 21:02:38.515 | 19,88 € | 6 | |
14.02. 15:35:43.336 | 19,99 € | 60 | |
14.02. 12:23:57.525 | 20,16 € | 80 | |
13.02. 11:42:47.079 | 20,30 € | 250 | |
13.02. 10:24:49.773 | 20,18 € | 200 | |
05.02. 20:01:51.860 | 19,73 € | 80 | |
05.02. 19:47:34.997 | 19,72 € | 150 | |
04.02. 17:12:04.700 | 19,77 € | 138 | |
02.02. 16:54:10.639 | 18,04 € | 1.500 | |
24.01. 17:30:54.351 | 21,52 € | 13 | |
17.01. 16:13:13.810 | 21,02 € | 20 | |
17.01. 09:55:45.993 | 21,08 € | 125 | |
12.01. 17:43:51.955 | 21,38 € | 1.000 | |
12.01. 15:30:32.279 | 21,20 € | 15 | |
11.01. 17:19:38.172 | 20,90 € | 150 | |
05.01. 12:18:51.478 | 20,32 € | 50 | |
03.01. 09:44:15.378 | 20,68 € | 90 | |
27.12. 16:02:31.232 | 20,80 € | 5 | |
18.12. 12:57:32.471 | 21,36 € | 100 | |
18.12. 12:54:38.256 | 21,12 € | 100 | |
18.12. 12:53:52.710 | 21,12 € | 100 | |
14.12. 11:24:33.318 | 20,58 € | 110 | |
12.12. 21:08:13.123 | 20,64 € | 20 | |
12.12. 21:02:48.459 | 20,64 € | 2 | |
06.12. 15:46:52.446 | 20,74 € | 11 | |
27.11. 17:13:57.853 | 19,58 € | 60 | |
21.11. 16:03:31.344 | 19,82 € | 5 | |
20.11. 16:08:10.720 | 19,00 € | 150 | |
15.11. 09:40:02.267 | 18,21 € | 250 | |
03.11. 17:20:34.977 | 16,27 € | 60 | |
26.10. 09:30:42.105 | 15,36 € | 300 | |
25.10. 10:58:30.606 | 15,95 € | 200 | |
01.09. 15:41:51.655 | 18,74 € | 54 | |
30.08. 19:45:16.947 | 18,66 € | 300 | |
28.08. 16:49:11.636 | 18,78 € | 104 | |
14.08. 07:31:08.151 | 18,62 € | 75 | |
08.08. 15:31:50.972 | 18,89 € | 150 | |
01.08. 15:32:13.836 | 17,45 € | 32 | |
28.07. 10:10:47.379 | 17,78 € | 300 | |
17.07. 19:50:03.262 | 16,80 € | 20 | |
13.07. 16:38:31.418 | 17,17 € | 25 | |
10.07. 17:05:43.201 | 16,67 € | 64 | |
30.06. 15:29:58.207 | 17,00 € | 200 | |
16.06. 07:51:55.761 | 17,28 € | 25 | |
31.05. 08:27:17.006 | 16,13 € | 250 | |
30.05. 10:01:58.963 | 16,25 € | 500 | |
29.05. 16:02:09.396 | 16,38 € | 2 | |
23.05. 22:17:53.647 | 15,95 € | 32 | |
23.05. 13:06:50.881 | 15,90 € | 200 | |
18.05. 19:10:42.109 | 14,81 € | 145 | |
16.05. 21:59:24.696 | 14,27 € | 75 | |
11.05. 21:57:49.834 | 15,77 € | 76 | |
08.05. 16:01:54.911 | 15,66 € | 2 | |
04.05. 08:48:18.661 | 15,27 € | 2 | |
25.04. 18:05:53.176 | 15,85 € | 450 | |
14.04. 09:05:00.270 | 16,06 € | 5 | |
30.03. 17:33:15.842 | 15,518 € | 17 | |
28.03. 16:39:04.662 | 15,434 € | 20 | |
28.03. 08:00:11.619 | 15,61 € | 500 | |
09.03. 15:24:38.722 | 17,392 € | 200 | |
23.02. 14:55:03.060 | 19,34 € | 500 | |
15.02. 15:30:36.094 | 19,824 € | 250 | |
15.02. 13:16:10.564 | 19,30 € | 8 | |
15.02. 11:36:25.479 | 19,278 € | 250 | |
15.02. 10:49:57.442 | 19,278 € | 500 | |
09.02. 14:12:22.493 | 20,03 € | 500 | |
08.02. 21:39:22.945 | 20,06 € | 90 | |
06.02. 16:07:11.539 | 19,644 € | 7 | |
06.02. 09:30:00.145 | 19,748 € | 500 | |
04.02. 11:05:22.142 | 20,09 € | 2 | |
03.02. 21:06:14.812 | 19,766 € | 5 | |
03.02. 16:24:32.468 | 19,904 € | 2 | |
03.02. 15:55:52.508 | 19,762 € | 100 | |
01.02. 08:00:04.525 | 20,91 € | 500 | |
30.01. 19:55:03.193 | 20,975 € | 200 | |
30.01. 11:27:37.123 | 20,515 € | 15 | |
18.01. 11:45:41.137 | 20,94 € | 20 | |
16.01. 08:00:24.931 | 20,815 € | 500 | |
11.01. 10:28:49.330 | 20,06 € | 300 | |
09.01. 19:36:03.806 | 20,255 € | 90 | |
16.11. 12:06:40.059 | 21,12 € | 3 | |
16.11. 08:22:27.777 | 21,25 € | 6 | |
10.11. 09:45:49.200 | 24,005 € | 5 | |
07.11. 17:24:07.654 | 20,655 € | 15 | |
03.11. 12:02:54.764 | 22,505 € | 120 | |
02.11. 20:18:07.549 | 22,77 € | 15 | |
24.10. 15:30:54.963 | 22,27 € | 179 | |
18.10. 12:47:17.555 | 21,57 € | 470 | |
21.09. 20:38:57.315 | 21,68 € | 80 | |
19.09. 21:39:20.352 | 21,385 € | 80 | |
16.09. 10:48:39.082 | 21,175 € | 120 | |
02.09. 12:00:06.238 | 22,775 € | 153 | |
25.08. 09:50:54.423 | 23,50 € | 80 | |
23.08. 13:28:34.858 | 23,41 € | 150 | |
23.08. 13:20:32.049 | 23,245 € | 130 | |
23.08. 10:11:54.774 | 23,56 € | 120 | |
22.08. 18:18:25.663 | 23,565 € | 37 | |
08.08. 10:19:50.942 | 23,305 € | 30 | |
03.08. 13:33:20.583 | 25,97 € | 177 | |
02.08. 14:10:17.397 | 24,305 € | 495 | |
28.07. 12:32:39.461 | 24,215 € | 41 | |
28.07. 10:34:49.933 | 24,065 € | 5 | |
25.07. 16:40:29.076 | 24,525 € | 49 | |
10.07. 18:48:30.618 | 22,755 € | 25 | |
10.07. 18:44:41.417 | 22,755 € | 70 | |
07.07. 17:26:47.078 | 22,575 € | 120 | |
05.07. 22:45:29.185 | 21,58 € | 69 | |
30.06. 20:23:14.297 | 20,94 € | 100 | |
17.06. 18:11:17.508 | 20,585 € | 100 | |
12.06. 17:35:55.676 | 21,955 € | 2 | |
07.06. 16:05:13.980 | 22,965 € | 2 | |
13.05. 17:12:34.976 | 23,34 € | 40 | |
09.05. 13:30:01.074 | 22,815 € | 400 | |
09.05. 13:17:47.298 | 22,745 € | 41 | |
05.05. 17:32:31.329 | 23,255 € | 100 | |
26.04. 16:04:33.000 | 24,10 € | 2 | |
25.04. 16:09:21.950 | 23,625 € | 2 | |
21.04. 15:34:12.657 | 24,785 € | 17 | |
14.04. 11:17:22.153 | 24,51 € | 900 | |
11.04. 21:48:47.321 | 24,425 € | 200 | |
11.04. 17:24:17.957 | 24,37 € | 100 | |
11.04. 09:33:17.242 | 24,00 € | 94 | |
29.03. 13:44:22.334 | 24,865 € | 103 | |
25.03. 17:08:55.094 | 25,665 € | 2 | |
22.03. 16:12:34.511 | 24,875 € | 30 | |
18.03. 21:02:38.904 | 24,71 € | 110 | |
18.03. 10:45:19.547 | 23,52 € | 110 | |
17.03. 17:16:51.566 | 23,12 € | 140 | |
17.03. 16:49:23.055 | 23,225 € | 330 | |
17.03. 14:30:29.909 | 23,50 € | 106 | |
16.03. 22:27:06.720 | 23,815 € | 130 | |
16.03. 19:57:51.193 | 23,29 € | 200 | |
16.03. 18:26:44.192 | 23,675 € | 50 | |
16.03. 18:18:53.223 | 23,82 € | 100 | |
16.03. 17:50:59.410 | 23,865 € | 192 | |
16.03. 17:19:13.711 | 24,315 € | 100 | |
16.03. 17:07:49.238 | 24,205 € | 100 | |
16.03. 16:53:06.699 | 24,25 € | 150 | |
16.03. 16:16:20.322 | 24,47 € | 17 | |
16.03. 16:00:37.447 | 24,365 € | 94 | |
16.03. 14:56:30.760 | 24,585 € | 850 | |
16.03. 14:40:07.251 | 25,105 € | 37 | |
15.03. 14:54:44.646 | 27,27 € | 100 | |
15.03. 09:59:48.727 | 25,935 € | 25 | |
14.03. 12:02:43.093 | 25,515 € | 100 | |
07.03. 11:36:10.968 | 26,425 € | 50 | |
04.03. 15:30:47.697 | 27,115 € | 223 | |
04.03. 11:08:41.323 | 26,615 € | 430 | |
28.02. 14:57:39.340 | 25,325 € | 100 | |
22.02. 09:18:00.358 | 23,71 € | 30 | |
21.02. 16:50:45.765 | 24,135 € | 700 | |
16.02. 10:57:37.039 | 25,115 € | 30 | |
11.02. 13:21:21.796 | 26,60 € | 50 | |
10.02. 19:27:13.289 | 26,425 € | 30 | |
10.02. 08:59:44.274 | 27,02 € | 12 | |
09.02. 07:59:57.882 | 26,56 € | 20 | |
08.02. 21:26:24.614 | 26,20 € | 117 | |
08.02. 21:21:02.170 | 26,27 € | 22 | |
04.02. 18:34:12.752 | 23,945 € | 50 | |
03.02. 15:31:20.946 | 22,66 € | 210 | |
26.01. 12:01:01.854 | 22,85 € | 781 | |
24.01. 18:02:14.048 | 22,63 € | 1.500 | |
21.01. 18:08:02.855 | 23,15 € | 25 | |
19.01. 17:24:40.278 | 23,535 € | 18 | |
19.01. 15:23:21.163 | 23,74 € | 50 | |
14.01. 19:12:39.302 | 23,44 € | 23 | |
14.01. 18:21:26.217 | 23,555 € | 30 | |
06.01. 15:08:04.456 | 23,09 € | 100 | |
06.01. 12:44:04.035 | 23,05 € | 100 | |
27.12. 10:57:11.370 | 22,835 € | 40 | |
21.12. 14:27:02.826 | 22,805 € | 850 | |
21.12. 09:58:12.919 | 22,785 € | 42 | |
21.12. 09:50:24.509 | 22,785 € | 27 | |
20.12. 16:03:58.622 | 22,495 € | 100 | |
20.12. 12:48:35.320 | 22,65 € | 44 | |
16.12. 19:10:34.723 | 22,435 € | 90 | |
15.12. 10:51:34.238 | 21,515 € | 15 | |
01.12. 22:00:08.527 | 20,745 € | 60 | |
24.11. 16:45:27.941 | 22,435 € | 500 | |
24.11. 16:08:28.852 | 22,305 € | 25 | |
24.11. 15:36:15.396 | 22,205 € | 800 | |
22.11. 10:41:01.990 | 21,795 € | 50 | |
15.11. 21:32:50.867 | 22,095 € | 45 | |
15.11. 21:29:45.864 | 22,05 € | 150 | |
09.11. 10:50:33.513 | 22,195 € | 10 | |
05.11. 17:51:53.925 | 21,38 € | 1.000 | |
05.11. 09:27:51.878 | 22,115 € | 1.000 | |
25.10. 15:39:36.223 | 23,02 € | 90 | |
20.10. 15:30:02.310 | 22,21 € | 800 | |
29.09. 17:59:34.980 | 22,015 € | 65 | |
24.09. 09:37:39.163 | 21,67 € | 200 | |
23.09. 16:42:16.731 | 21,66 € | 200 | |
21.09. 17:00:31.094 | 21,255 € | 200 | |
15.09. 11:57:25.456 | 22,39 € | 10 | |
14.09. 21:56:45.246 | 22,125 € | 100 | |
30.08. 13:13:45.569 | 22,65 € | 50 | |
16.08. 15:32:23.819 | 22,205 € | 2 | |
13.08. 14:58:44.226 | 22,155 € | 61 | |
12.08. 18:53:07.201 | 22,425 € | 1 | |
12.08. 13:47:52.075 | 22,345 € | 300 | |
12.08. 13:25:12.164 | 22,385 € | 20 | |
12.08. 12:29:27.991 | 22,465 € | 45 | |
12.08. 12:06:48.924 | 22,50 € | 500 | |
12.08. 11:15:19.356 | 22,455 € | 25 | |
12.08. 07:31:35.220 | 22,285 € | 23 | |
11.08. 16:19:51.284 | 22,285 € | 100 | |
11.08. 16:00:25.874 | 22,45 € | 100 | |
11.08. 12:33:54.733 | 21,15 € | 100 | |
11.08. 11:25:48.669 | 21,02 € | 140 | |
09.08. 15:09:34.656 | 20,255 € | 34 | |
09.08. 13:07:13.716 | 20,375 € | 111 | |
06.08. 22:17:12.273 | 20,415 € | 74 | |
28.07. 10:08:57.482 | 21,575 € | 1 | |
26.07. 19:16:50.013 | 21,96 € | 50 | |
23.07. 10:18:08.022 | 22,00 € | 30 | |
15.07. 19:59:34.708 | 21,84 € | 10 | |
13.07. 19:20:03.832 | 23,08 € | 250 | |
07.07. 15:49:49.964 | 23,45 € | 20 | |
06.07. 19:31:07.341 | 23,55 € | 42 | |
01.07. 20:53:16.461 | 23,07 € | 43 | |
10.06. 09:21:37.260 | 23,275 € | 16 | |
02.06. 17:57:24.417 | 23,16 € | 60 | |
26.05. 20:01:34.892 | 22,83 € | 200 | |
25.05. 11:52:53.693 | 22,60 € | 225 | |
25.05. 08:33:09.755 | 22,635 € | 44 | |
24.05. 20:59:47.801 | 22,40 € | 29 | |
24.05. 14:48:25.555 | 21,825 € | 3 | |
21.05. 15:32:56.781 | 22,01 € | 600 | |
21.05. 09:24:42.281 | 21,735 € | 273 | |
18.05. 16:26:09.734 | 21,725 € | 46 | |
18.05. 15:28:07.039 | 20,975 € | 25 | |
17.05. 15:34:06.626 | 21,64 € | 230 | |
17.05. 15:30:29.756 | 21,355 € | 100 | |
17.05. 13:12:51.904 | 21,39 € | 30 | |
13.05. 20:21:32.320 | 21,095 € | 147 | |
13.05. 20:18:59.814 | 21,01 € | 10 | |
13.05. 15:33:21.326 | 21,125 € | 50 | |
12.05. 19:52:36.516 | 20,555 € | 350 | |
12.05. 19:28:14.434 | 20,705 € | 1.200 | |
12.05. 16:58:45.509 | 20,62 € | 1.555 | |
11.05. 18:37:41.021 | 18,866 € | 32 | |
07.05. 20:06:56.678 | 17,326 € | 60 | |
07.05. 18:10:57.413 | 17,496 € | 18 | |
06.05. 17:15:35.428 | 17,292 € | 100 | |
30.04. 10:33:24.057 | 18,018 € | 50 | |
15.04. 09:54:09.119 | 17,374 € | 100 | |
09.04. 19:06:22.073 | 18,30 € | 60 | |
06.04. 09:27:21.007 | 18,60 € | 150 | |
31.03. 17:02:38.241 | 18,10 € | 400 | |
25.03. 12:28:22.027 | 18,10 € | 100 | |
25.03. 12:26:24.028 | 18,10 € | 1.000 | |
24.03. 15:15:53.220 | 17,90 € | 100 | |
22.03. 18:11:29.933 | 17,90 € | 100 | |
18.03. 18:11:14.036 | 18,00 € | 85 | |
17.03. 17:50:19.397 | 17,80 € | 90 | |
12.03. 08:59:28.176 | 18,20 € | 25 | |
11.03. 17:33:13.329 | 17,802 € | 26 | |
09.03. 10:34:31.413 | 17,602 € | 100 | |
08.03. 16:19:06.004 | 17,792 € | 100 | |
08.03. 16:12:53.487 | 17,702 € | 2.500 | |
05.03. 12:39:23.709 | 16,70 € | 500 | |
05.03. 12:38:55.132 | 16,422 € | 500 | |
05.03. 12:38:52.431 | 16,422 € | 500 | |
05.03. 12:38:32.503 | 16,422 € | 1.200 | |
05.03. 12:37:53.043 | 16,534 € | 1.200 | |
05.03. 10:00:14.660 | 16,65 € | 600 | |
02.03. 15:42:50.799 | 16,252 € | 1.418 | |
01.03. 14:29:27.285 | 16,60 € | 1.000 | |
26.02. 21:55:30.436 | 16,152 € | 27 | |
25.02. 18:01:29.123 | 16,61 € | 129 | |
24.02. 14:26:17.369 | 16,70 € | 100 | |
19.02. 20:49:13.794 | 17,00 € | 1.250 | |
19.02. 15:38:43.403 | 17,10 € | 180 | |
18.02. 19:20:33.551 | 17,30 € | 100 | |
18.02. 15:56:48.706 | 17,40 € | 1.250 | |
16.02. 14:18:08.599 | 17,70 € | 400 | |
11.02. 14:17:10.843 | 17,90 € | 30 | |
11.02. 10:31:35.068 | 17,70 € | 1.500 | |
10.02. 20:38:37.977 | 17,80 € | 100 | |
10.02. 09:55:43.780 | 18,10 € | 85 | |
09.02. 21:03:31.635 | 18,10 € | 1.250 | |
08.02. 20:20:55.107 | 17,20 € | 1.250 | |
08.02. 14:54:20.737 | 17,60 € | 50 | |
08.02. 12:21:54.944 | 17,70 € | 61 | |
05.02. 12:34:42.504 | 17,60 € | 30 | |
05.02. 11:40:28.382 | 17,90 € | 100 | |
03.02. 10:14:42.869 | 18,10 € | 20 | |
02.02. 20:45:29.789 | 18,30 € | 300 | |
02.02. 17:00:57.660 | 18,00 € | 60 | |
02.02. 14:32:52.066 | 17,90 € | 40 | |
01.02. 14:47:14.448 | 17,80 € | 100 | |
01.02. 14:46:06.663 | 17,80 € | 100 | |
01.02. 14:15:35.271 | 17,80 € | 150 | |
29.01. 13:22:03.227 | 17,60 € | 60 | |
22.01. 16:25:14.804 | 16,80 € | 100 | |
22.01. 09:56:00.408 | 16,90 € | 200 | |
21.01. 07:32:03.756 | 17,30 € | 450 | |
20.01. 15:55:51.639 | 17,20 € | 68 | |
19.01. 18:35:14.233 | 17,30 € | 200 | |
14.01. 17:01:11.781 | 16,80 € | 450 | |
13.01. 19:54:53.291 | 17,30 € | 117 | |
11.01. 15:42:25.902 | 17,30 € | 1.000 | |
11.01. 10:24:42.567 | 17,00 € | 50 | |
08.01. 14:30:48.730 | 17,30 € | 60 | |
07.01. 13:30:21.708 | 17,30 € | 200 | |
06.01. 15:45:40.322 | 17,00 € | 100 | |
30.12. 11:28:19.175 | 16,90 € | 150 | |
28.12. 14:16:52.956 | 17,00 € | 42 | |
28.12. 07:31:15.096 | 17,30 € | 300 | |
16.12. 19:49:17.175 | 16,80 € | 100 | |
16.12. 17:31:51.458 | 16,60 € | 200 | |
16.12. 10:32:46.606 | 16,20 € | 1.000 | |
16.12. 09:59:44.776 | 16,30 € | 50 | |
10.12. 09:38:02.075 | 16,20 € | 123 | |
09.12. 16:52:51.578 | 16,10 € | 700 | |
02.12. 18:04:12.130 | 15,40 € | 750 | |
01.12. 17:19:39.096 | 15,30 € | 100 | |
27.11. 21:08:05.098 | 15,40 € | 40 | |
27.11. 10:57:41.765 | 15,40 € | 250 | |
26.11. 08:48:47.256 | 15,40 € | 75 | |
25.11. 21:42:16.082 | 15,20 € | 3.750 | |
25.11. 21:31:11.900 | 15,20 € | 2.000 | |
25.11. 20:40:47.799 | 15,30 € | 70 | |
23.11. 16:40:14.316 | 15,50 € | 20 | |
20.11. 10:31:10.442 | 15,60 € | 200 | |
19.11. 14:31:13.138 | 16,10 € | 440 | |
19.11. 12:55:38.019 | 16,00 € | 75 | |
18.11. 17:41:28.489 | 16,10 € | 75 | |
17.11. 18:47:45.557 | 15,70 € | 65 | |
17.11. 18:41:34.683 | 15,80 € | 32 | |
17.11. 17:59:41.738 | 15,80 € | 30 | |
17.11. 17:21:22.951 | 15,90 € | 20 | |
16.11. 20:29:43.623 | 16,30 € | 100 | |
13.11. 21:41:02.986 | 16,80 € | 1.250 | |
12.11. 14:25:06.732 | 17,10 € | 835 | |
11.11. 17:53:42.395 | 17,20 € | 100 | |
11.11. 09:52:36.782 | 16,60 € | 100 | |
09.11. 21:57:17.191 | 16,50 € | 15 | |
09.11. 19:15:45.491 | 17,30 € | 100 | |
09.11. 16:35:22.835 | 16,90 € | 70 | |
09.11. 14:40:50.567 | 17,50 € | 220 | |
09.11. 10:06:30.454 | 17,60 € | 200 | |
06.11. 17:44:23.282 | 17,50 € | 100 | |
05.11. 20:59:39.058 | 18,70 € | 268 | |
27.10. 17:32:31.821 | 17,50 € | 60 | |
27.10. 16:29:59.582 | 17,50 € | 115 | |
23.10. 17:12:01.610 | 17,50 € | 30 | |
16.10. 15:43:27.769 | 18,00 € | 167 | |
14.10. 14:35:08.821 | 18,00 € | 150 | |
12.10. 12:10:47.956 | 18,10 € | 60 | |
08.10. 13:59:42.672 | 17,90 € | 6 | |
02.10. 11:10:35.305 | 17,60 € | 115 | |
28.09. 10:57:02.088 | 18,10 € | 111 | |
28.09. 10:17:46.250 | 17,90 € | 111 | |
28.09. 10:17:21.788 | 18,00 € | 111 | |
28.09. 08:45:57.208 | 18,00 € | 50 | |
23.09. 13:08:20.718 | 18,20 € | 1.000 | |
23.09. 13:00:52.007 | 18,20 € | 1.000 | |
23.09. 12:56:37.416 | 18,10 € | 1.000 | |
23.09. 09:56:47.350 | 17,50 € | 575 | |
23.09. 09:17:31.802 | 17,50 € | 1.000 | |
23.09. 09:02:46.499 | 17,50 € | 1.000 | |
22.09. 21:58:33.128 | 18,00 € | 28 | |
14.09. 16:38:50.957 | 18,00 € | 30 | |
14.09. 09:40:33.501 | 18,20 € | 30 | |
11.09. 22:59:55.089 | 17,90 € | 300 | |
11.09. 20:49:24.420 | 17,70 € | 200 | |
11.09. 18:15:08.930 | 17,90 € | 50 | |
11.09. 16:29:02.107 | 17,80 € | 200 | |
11.09. 15:20:02.784 | 17,70 € | 100 | |
11.09. 14:14:52.409 | 17,50 € | 61 | |
09.09. 19:03:51.673 | 19,80 € | 88 | |
07.09. 09:33:22.578 | 19,90 € | 150 | |
04.09. 21:09:35.566 | 19,80 € | 40 | |
04.09. 18:53:54.392 | 19,50 € | 125 | |
04.09. 18:14:34.425 | 19,30 € | 150 | |
03.09. 09:04:10.467 | 20,60 € | 100 | |
01.09. 19:30:24.553 | 19,90 € | 50 | |
24.08. 21:24:34.983 | 19,90 € | 32 | |
24.08. 18:36:28.101 | 19,70 € | 250 | |
24.08. 17:01:58.653 | 19,30 € | 264 | |
18.08. 13:58:36.426 | 19,40 € | 1.000 | |
18.08. 13:58:14.688 | 19,40 € | 1.000 | |
16.08. 17:02:00.219 | 19,70 € | 40 | |
12.08. 15:44:23.479 | 19,10 € | 300 | |
12.08. 07:30:17.692 | 19,20 € | 80 | |
11.08. 21:07:48.869 | 19,20 € | 781 | |
11.08. 19:39:46.070 | 19,20 € | 80 | |
10.08. 17:22:11.103 | 19,40 € | 100 | |
10.08. 16:41:15.505 | 19,50 € | 55 | |
07.08. 22:15:36.546 | 19,90 € | 500 | |
07.08. 21:19:50.357 | 19,90 € | 150 | |
07.08. 21:05:15.330 | 19,90 € | 1.000 | |
07.08. 21:03:13.169 | 19,90 € | 60 | |
07.08. 15:34:36.638 | 19,90 € | 70 | |
07.08. 13:00:21.551 | 19,50 € | 28 | |
07.08. 07:30:16.838 | 19,20 € | 150 | |
06.08. 21:45:17.821 | 18,60 € | 200 | |
06.08. 14:07:47.878 | 18,30 € | 100 | |
04.08. 17:59:37.787 | 18,50 € | 100 | |
04.08. 15:38:18.701 | 18,30 € | 200 | |
31.07. 21:14:10.400 | 18,10 € | 100 | |
29.07. 21:47:12.092 | 17,90 € | 60 | |
28.07. 17:53:50.953 | 17,60 € | 15 | |
27.07. 13:31:35.205 | 17,70 € | 1.000 | |
24.07. 13:38:39.258 | 18,40 € | 400 | |
24.07. 13:34:51.786 | 18,40 € | 400 | |
21.07. 16:02:36.122 | 17,70 € | 1.000 | |
21.07. 15:28:00.341 | 18,00 € | 32 | |
17.07. 12:34:32.153 | 17,80 € | 60 | |
14.07. 09:20:20.945 | 18,00 € | 10 | |
13.07. 16:33:31.602 | 18,00 € | 1 | |
13.07. 12:41:52.055 | 18,00 € | 400 | |
09.07. 22:33:05.112 | 17,70 € | 34 | |
08.07. 18:31:24.714 | 17,50 € | 6 | |
07.07. 19:11:45.129 | 17,60 € | 250 | |
06.07. 14:43:02.468 | 17,70 € | 125 | |
01.07. 12:49:24.530 | 17,70 € | 25 | |
29.06. 15:40:25.586 | 16,70 € | 60 | |
25.06. 21:30:42.470 | 17,50 € | 500 | |
25.06. 16:28:41.591 | 17,50 € | 100 | |
23.06. 16:45:47.302 | 18,40 € | 256 | |
22.06. 20:05:49.601 | 18,40 € | 50 | |
22.06. 19:24:00.260 | 18,40 € | 65 | |
22.06. 11:45:16.931 | 18,00 € | 150 | |
22.06. 11:00:46.708 | 18,10 € | 1 | |
22.06. 10:31:24.000 | 18,10 € | 109 | |
19.06. 14:09:09.188 | 18,00 € | 290 | |
18.06. 21:49:12.916 | 17,90 € | 28 | |
15.06. 21:05:53.732 | 17,90 € | 2 | |
15.06. 08:59:54.447 | 17,00 € | 44 | |
12.06. 19:39:50.538 | 17,60 € | 250 | |
12.06. 15:29:49.045 | 17,90 € | 65 | |
11.06. 16:43:04.582 | 18,20 € | 50 | |
09.06. 10:45:07.755 | 19,10 € | 50 | |
08.06. 15:33:19.510 | 18,80 € | 14 | |
08.06. 15:14:47.589 | 19,40 € | 1.300 | |
08.06. 15:11:14.124 | 19,40 € | 1.300 | |
08.06. 09:20:53.084 | 18,90 € | 200 | |
08.06. 08:48:52.812 | 18,90 € | 3 | |
08.06. 08:02:58.730 | 18,80 € | 1.300 | |
08.06. 08:02:12.450 | 18,80 € | 1.300 | |
08.06. 08:01:53.835 | 18,80 € | 1.300 | |
08.06. 08:01:29.596 | 18,80 € | 1.300 | |
05.06. 22:26:36.626 | 18,60 € | 921 | |
05.06. 16:56:59.418 | 18,90 € | 546 | |
05.06. 13:28:40.941 | 18,70 € | 921 | |
05.06. 11:08:32.507 | 18,40 € | 50 | |
04.06. 21:03:39.793 | 18,70 € | 1 | |
04.06. 11:13:06.633 | 18,50 € | 100 | |
03.06. 15:10:05.683 | 18,80 € | 55 | |
02.06. 17:44:00.378 | 18,50 € | 55 | |
01.06. 20:16:12.148 | 19,50 € | 100 | |
01.06. 18:28:47.206 | 19,60 € | 500 | |
01.06. 12:01:19.021 | 20,20 € | 1 | |
01.06. 08:12:44.861 | 19,60 € | 60 | |
29.05. 21:37:51.139 | 20,00 € | 31 | |
29.05. 20:51:34.661 | 19,70 € | 500 | |
27.05. 17:34:00.619 | 17,50 € | 40 | |
27.05. 17:18:55.828 | 17,50 € | 250 | |
25.05. 08:01:28.642 | 18,00 € | 262 | |
21.05. 21:49:13.229 | 18,50 € | 128 | |
21.05. 20:48:04.148 | 18,60 € | 30 | |
20.05. 19:16:43.939 | 19,10 € | 35 | |
20.05. 12:47:33.675 | 18,70 € | 55 | |
20.05. 09:05:03.542 | 18,70 € | 120 | |
19.05. 08:43:14.813 | 18,40 € | 60 | |
18.05. 15:02:58.684 | 18,80 € | 3 | |
17.05. 17:21:14.093 | 18,00 € | 223 | |
14.05. 22:21:43.536 | 19,40 € | 80 | |
14.05. 16:18:53.587 | 18,50 € | 110 | |
14.05. 16:18:53.522 | 18,50 € | 243 | |
13.05. 11:15:58.582 | 19,30 € | 1 | |
12.05. 17:34:31.117 | 19,60 € | 250 | |
12.05. 12:57:58.259 | 19,80 € | 30 | |
11.05. 20:49:27.548 | 20,20 € | 7 | |
11.05. 20:06:07.581 | 20,20 € | 100 | |
11.05. 14:01:24.849 | 19,70 € | 100 | |
08.05. 18:50:24.134 | 19,60 € | 6 | |
08.05. 16:55:40.141 | 19,40 € | 1 | |
07.05. 20:16:44.238 | 19,60 € | 99 | |
06.05. 18:39:20.746 | 19,90 € | 50 | |
04.05. 14:12:42.465 | 18,80 € | 72 | |
04.05. 10:44:52.706 | 19,30 € | 50 | |
04.05. 07:45:41.044 | 19,10 € | 235 | |
30.04. 10:06:06.450 | 19,60 € | 12 | |
29.04. 16:22:31.904 | 19,40 € | 200 | |
28.04. 10:14:01.762 | 20,00 € | 49 | |
28.04. 10:02:18.108 | 20,00 € | 93 | |
27.04. 16:23:07.492 | 19,60 € | 3 | |
27.04. 15:54:35.054 | 19,90 € | 223 | |
27.04. 15:43:21.625 | 19,80 € | 83 | |
27.04. 15:41:57.223 | 19,80 € | 70 | |
27.04. 15:33:20.460 | 20,00 € | 3 | |
27.04. 15:32:56.093 | 20,00 € | 7 | |
27.04. 15:32:14.737 | 19,80 € | 12 | |
27.04. 10:43:08.510 | 19,80 € | 58 | |
23.04. 20:55:28.183 | 18,70 € | 72 | |
22.04. 15:55:57.072 | 18,10 € | 110 | |
20.04. 11:38:16.974 | 18,60 € | 1 | |
20.04. 11:38:01.709 | 18,60 € | 10 | |
17.04. 12:26:32.629 | 19,40 € | 92 | |
16.04. 17:53:32.283 | 18,70 € | 73 | |
16.04. 15:44:37.150 | 18,40 € | 50 | |
16.04. 11:17:25.529 | 18,70 € | 1.000 | |
15.04. 20:16:08.771 | 18,20 € | 3 | |
15.04. 20:10:59.132 | 18,30 € | 6 | |
15.04. 20:01:03.533 | 18,20 € | 50 | |
15.04. 19:58:13.534 | 18,30 € | 57 | |
15.04. 19:51:26.890 | 18,30 € | 137 | |
15.04. 15:09:16.517 | 17,30 € | 50 | |
09.04. 22:58:54.613 | 17,80 € | 14 | |
09.04. 18:41:40.159 | 17,60 € | 30 | |
08.04. 22:10:47.778 | 18,10 € | 50 | |
07.04. 10:31:12.393 | 17,90 € | 12 | |
06.04. 22:40:37.704 | 16,50 € | 200 | |
06.04. 11:43:04.601 | 17,70 € | 1 | |
03.04. 15:56:30.042 | 17,00 € | 200 | |
03.04. 15:37:40.991 | 17,30 € | 60 | |
03.04. 11:09:29.081 | 17,00 € | 400 | |
02.04. 21:12:21.698 | 16,80 € | 30 | |
01.04. 17:46:53.532 | 17,40 € | 3.048 | |
30.03. 08:06:31.969 | 17,065 € | 24 | |
27.03. 17:10:35.589 | 17,115 € | 10 | |
25.03. 11:25:08.567 | 16,785 € | 70 | |
23.03. 22:31:03.833 | 15,655 € | 1 | |
19.03. 18:15:56.834 | 15,64 € | 1.500 | |
16.03. 14:55:14.475 | 14,645 € | 9 | |
13.03. 10:08:22.471 | 15,66 € | 700 | |
12.03. 13:22:43.700 | 14,855 € | 50 | |
11.03. 21:01:49.822 | 15,885 € | 6 | |
11.03. 20:24:49.256 | 15,555 € | 6 | |
11.03. 20:19:29.675 | 15,665 € | 1 | |
11.03. 19:28:07.768 | 15,425 € | 55 | |
10.03. 12:32:28.625 | 15,384 € | 3.250 | |
08.03. 18:40:39.177 | 16,444 € | 138 | |
05.03. 18:02:38.712 | 17,264 € | 1 | |
28.02. 10:10:49.570 | 16,632 € | 256 | |
26.02. 19:50:24.776 | 17,858 € | 44 | |
26.02. 10:05:31.100 | 17,30 € | 5 | |
24.02. 21:57:40.751 | 18,262 € | 56 | |
24.02. 17:42:01.066 | 18,298 € | 120 | |
24.02. 16:20:40.653 | 18,414 € | 100 | |
24.02. 16:16:17.777 | 18,478 € | 15 | |
21.02. 19:29:19.697 | 18,98 € | 200 | |
20.02. 17:33:31.972 | 19,04 € | 140 | |
19.02. 16:03:15.666 | 19,20 € | 37 | |
17.02. 22:35:11.145 | 19,068 € | 16 | |
17.02. 12:57:57.369 | 19,238 € | 100 | |
14.02. 13:38:00.161 | 19,47 € | 256 | |
13.02. 15:30:47.884 | 18,91 € | 1 | |
12.02. 18:47:26.918 | 19,04 € | 250 | |
11.02. 22:15:37.450 | 18,928 € | 316 | |
10.02. 20:55:54.096 | 18,574 € | 100 | |
10.02. 14:43:24.348 | 18,722 € | 201 | |
10.02. 12:39:02.836 | 18,554 € | 500 | |
07.02. 21:13:35.816 | 18,22 € | 580 | |
07.02. 19:21:05.400 | 18,218 € | 50 | |
07.02. 15:24:55.430 | 17,276 € | 30 | |
07.02. 13:45:13.447 | 16,904 € | 87 | |
07.02. 11:49:13.762 | 18,006 € | 100 | |
06.02. 22:30:36.061 | 16,84 € | 42 | |
06.02. 16:14:33.479 | 16,226 € | 180 | |
05.02. 15:29:49.807 | 16,178 € | 300 | |
04.02. 21:20:09.398 | 15,84 € | 31 | |
04.02. 17:50:42.207 | 15,752 € | 50 | |
04.02. 15:27:15.477 | 15,872 € | 216 | |
04.02. 14:46:30.718 | 15,914 € | 200 | |
04.02. 14:08:45.832 | 15,716 € | 350 | |
04.02. 13:22:58.127 | 15,844 € | 100 | |
04.02. 13:02:09.348 | 15,886 € | 380 | |
04.02. 13:00:41.210 | 15,886 € | 350 | |
04.02. 11:55:32.991 | 16,084 € | 65 | |
04.02. 11:14:30.259 | 16,064 € | 100 | |
04.02. 11:00:48.132 | 16,112 € | 127 | |
04.02. 10:56:40.384 | 16,112 € | 300 | |
04.02. 10:28:41.225 | 16,29 € | 250 | |
04.02. 10:16:45.142 | 16,286 € | 300 | |
04.02. 10:13:59.961 | 16,24 € | 300 | |
04.02. 10:11:57.598 | 16,24 € | 300 | |
04.02. 10:08:22.659 | 16,238 € | 400 | |
03.02. 22:54:34.125 | 15,57 € | 260 | |
03.02. 20:05:13.631 | 15,556 € | 5 | |
03.02. 19:35:13.653 | 15,518 € | 80 | |
03.02. 19:16:39.325 | 15,714 € | 50 | |
03.02. 18:36:36.481 | 15,62 € | 170 | |
03.02. 18:29:04.418 | 15,60 € | 1.000 | |
03.02. 17:40:02.856 | 15,358 € | 140 | |
03.02. 16:44:43.319 | 15,376 € | 250 | |
03.02. 16:39:08.368 | 15,358 € | 170 | |
03.02. 10:56:27.743 | 16,834 € | 60 | |
31.01. 19:42:54.476 | 25,425 € | 100 | |
31.01. 19:08:40.594 | 25,395 € | 10 | |
31.01. 18:29:26.726 | 25,57 € | 150 | |
29.01. 15:35:38.635 | 25,315 € | 530 | |
29.01. 10:00:20.778 | 25,09 € | 1 | |
27.01. 16:22:46.616 | 25,045 € | 150 | |
22.01. 16:27:19.170 | 25,665 € | 121 | |
22.01. 14:11:01.942 | 25,275 € | 100 | |
21.01. 17:24:56.913 | 25,55 € | 399 | |
21.01. 16:21:25.870 | 25,535 € | 80 | |
17.01. 16:40:12.959 | 25,21 € | 100 | |
16.01. 21:23:48.054 | 25,00 € | 121 | |
16.01. 21:09:31.598 | 24,92 € | 124 | |
16.01. 18:08:24.118 | 24,935 € | 100 | |
15.01. 16:43:44.396 | 24,35 € | 3.000 | |
10.01. 21:56:22.118 | 23,895 € | 42 | |
10.01. 16:27:35.944 | 24,065 € | 90 | |
10.01. 15:38:35.692 | 24,465 € | 124 | |
10.01. 12:49:25.276 | 24,64 € | 100 | |
10.01. 11:03:24.196 | 24,59 € | 80 | |
09.01. 22:41:46.230 | 24,09 € | 130 | |
09.01. 16:44:17.693 | 23,855 € | 150 | |
08.01. 17:49:55.970 | 23,93 € | 3.750 | |
06.01. 15:59:47.555 | 23,40 € | 1.000 | |
06.01. 07:43:22.816 | 23,19 € | 1.000 | |
02.01. 22:47:11.853 | 23,21 € | 4 | |
30.12. 10:25:47.899 | 22,72 € | 300 | |
27.12. 17:33:54.028 | 22,93 € | 109 | |
17.12. 21:55:05.401 | 23,35 € | 1.250 | |
13.12. 21:29:45.106 | 23,59 € | 1.250 | |
12.12. 21:45:13.171 | 23,625 € | 1.250 | |
11.12. 17:35:01.159 | 23,65 € | 60 | |
11.12. 16:43:41.963 | 23,84 € | 150 | |
09.12. 17:45:43.128 | 22,985 € | 400 | |
09.12. 10:20:35.244 | 23,00 € | 300 | |
06.12. 16:11:18.592 | 23,03 € | 150 | |
04.12. 18:44:20.752 | 22,685 € | 50 | |
02.12. 15:59:30.911 | 22,435 € | 17 | |
28.11. 11:12:08.963 | 22,48 € | 484 | |
26.11. 08:15:46.162 | 22,475 € | 6 | |
22.11. 11:28:04.343 | 22,025 € | 1 | |
21.11. 17:12:27.018 | 22,295 € | 90 | |
13.11. 18:11:47.880 | 22,19 € | 100 | |
12.11. 12:18:02.455 | 22,195 € | 484 | |
11.11. 16:58:28.832 | 21,93 € | 34 | |
11.11. 16:55:01.558 | 21,93 € | 18 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
28.03. 22:57:00 | 367 | 20,54 € | 21,04 € | 367 |
28.03. 22:54:00 | 367 | 20,54 € | 21,04 € | 367 |
28.03. 22:51:00 | 367 | 20,54 € | 21,04 € | 367 |
28.03. 22:48:00 | 367 | 20,54 € | 21,04 € | 367 |
28.03. 22:45:00 | 367 | 20,54 € | 21,04 € | 367 |
28.03. 22:42:00 | 367 | 20,54 € | 21,04 € | 367 |
28.03. 22:39:00 | 367 | 20,54 € | 21,04 € | 367 |
28.03. 22:36:00 | 367 | 20,54 € | 21,04 € | 367 |
28.03. 22:33:00 | 367 | 20,54 € | 21,04 € | 367 |
Stammdaten
WKN | A2PUXE |
ISIN | US6687711084 |
Branche | Standardsoftware |
Herkunft | USA |
Aktienanzahl | 581,00 Mio. |
Marktkapitalisierung | 11,79 Mrd. |
Dividende je Aktie | 0,500 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 91,33 % |
Abstand 52W Hoch | 8,95 % |
Abstand 52W Tief | 43,76 % |
Vola 30 Tage | 11,46 % |
Vola 250 Tage | 33,21 % |
KGV | 22,60 (2021) |
KCV | -12,80 (2020) |
Gewinn je Aktie | 1,440 (2022) |
Cashflow/Aktie | -1,460 (2020) |
Dividende je Aktie | 0,500 USD (2021) |
Dividendenausschüttung in Mio. | 303,000 USD (2022) |
Performance
1 Woche | 20,450 | 0,000 | |
1 Monat | 19,750 | +3,544 | |
6 Monate | 16,850 | +21,365 | |
Lfd. Jahr | 20,830 | -1,824 | |
1 Jahr | 15,413 | +32,680 | |
3 Jahre | 18,250 | +12,055 | |
5 Jahre | 20,368 | +0,403 |
Aktuelle Nachrichten
14.07.2021 20:36