Jetzt handeln
ADVANCED EN. INDS DL-,001
ISIN: US0079731008 | WKN: 898006
107,5000 €
-1,0000 -0,92 %
21:14:11
Status: tradeable
Geld
107,0000 €
Stück: 277
Brief
108,0000 €
Stück: 277
Zeit | Kurs | Volumen | |
---|---|---|---|
28.01. 16:23:29.721 | 108,00 € | 5 | |
20.01. 11:53:12.743 | 117,00 € | 50 | |
16.12. 14:50:13.654 | 115,00 € | 60 | |
16.12. 14:50:09.291 | 115,00 € | 60 | |
16.12. 13:46:02.455 | 115,00 € | 60 | |
14.11. 21:57:46.039 | 106,00 € | 30 | |
19.09. 15:21:03.111 | 89,00 € | 50 | |
15.08. 14:20:56.998 | 92,00 € | 150 | |
15.08. 14:20:25.260 | 92,00 € | 150 | |
14.08. 14:10:02.135 | 93,50 € | 150 | |
14.08. 14:05:13.666 | 93,00 € | 150 | |
14.08. 13:58:16.617 | 93,00 € | 150 | |
14.08. 13:44:11.027 | 93,00 € | 150 | |
14.08. 13:30:24.474 | 93,00 € | 150 | |
08.08. 15:29:13.309 | 88,50 € | 50 | |
05.08. 13:59:52.748 | 89,50 € | 50 | |
12.06. 14:43:10.377 | 99,00 € | 50 | |
12.06. 14:41:04.684 | 99,00 € | 50 | |
12.06. 14:40:34.681 | 99,00 € | 50 | |
13.03. 14:58:10.648 | 91,00 € | 122 | |
05.03. 16:32:53.011 | 93,00 € | 10 | |
29.02. 14:51:52.202 | 91,00 € | 80 | |
29.02. 14:43:06.758 | 91,00 € | 100 | |
07.02. 10:02:40.295 | 91,50 € | 50 | |
07.02. 10:02:25.417 | 91,50 € | 50 | |
17.01. 15:32:50.380 | 94,00 € | 90 | |
03.07. 09:08:20.573 | 102,00 € | 24 | |
25.04. 10:23:35.025 | 78,00 € | 2 | |
19.04. 13:08:03.860 | 82,50 € | 6 | |
15.03. 14:17:14.637 | 91,16 € | 3 | |
24.01. 16:08:47.460 | 87,98 € | 15 | |
01.12. 15:35:26.185 | 87,44 € | 120 | |
07.11. 22:40:16.705 | 82,14 € | 30 | |
04.11. 14:47:26.448 | 84,40 € | 192 | |
04.11. 08:21:34.316 | 82,62 € | 240 | |
02.11. 14:39:50.004 | 81,16 € | 100 | |
01.11. 21:42:36.753 | 80,80 € | 100 | |
01.11. 21:28:56.311 | 80,80 € | 44 | |
01.11. 21:09:42.142 | 80,80 € | 30 | |
27.10. 19:16:10.836 | 77,82 € | 20 | |
24.10. 15:52:51.396 | 75,20 € | 30 | |
10.10. 10:17:42.351 | 79,96 € | 5 | |
19.08. 10:35:44.562 | 96,82 € | 24 | |
04.08. 17:07:38.584 | 92,54 € | 10 | |
04.08. 10:30:31.225 | 91,52 € | 10 | |
05.07. 20:31:17.323 | 70,04 € | 74 | |
14.06. 21:37:54.812 | 71,52 € | 7 | |
31.05. 15:35:03.914 | 75,04 € | 50 | |
26.05. 18:50:52.517 | 73,26 € | 10 | |
28.03. 15:31:01.903 | 79,00 € | 80 | |
23.03. 14:31:03.993 | 79,00 € | 80 | |
23.03. 14:30:58.951 | 79,00 € | 100 | |
21.03. 14:35:14.569 | 80,50 € | 50 | |
15.03. 14:31:42.988 | 72,00 € | 90 | |
07.03. 16:17:28.172 | 75,00 € | 30 | |
24.02. 09:31:47.820 | 73,00 € | 15 | |
23.02. 15:37:35.534 | 74,00 € | 80 | |
17.02. 15:50:43.293 | 76,50 € | 50 | |
10.02. 15:28:44.856 | 74,50 € | 130 | |
04.02. 15:57:52.384 | 72,50 € | 90 | |
28.01. 09:41:24.655 | 71,50 € | 15 | |
21.01. 18:45:11.166 | 76,50 € | 50 | |
20.01. 15:35:10.738 | 77,50 € | 80 | |
05.01. 20:48:29.122 | 80,50 € | 119 | |
30.12. 10:26:12.691 | 81,50 € | 50 | |
28.12. 13:18:35.923 | 80,00 € | 100 | |
27.12. 10:26:40.479 | 79,00 € | 7 | |
21.12. 12:23:23.299 | 75,00 € | 65 | |
07.12. 15:50:33.197 | 82,00 € | 10 | |
12.10. 16:41:03.806 | 74,00 € | 20 | |
06.10. 11:37:30.742 | 73,00 € | 163 | |
06.10. 11:36:50.869 | 73,00 € | 163 | |
05.10. 08:25:18.057 | 74,00 € | 40 | |
29.09. 08:00:00.748 | 77,50 € | 10 | |
27.09. 16:34:51.569 | 78,00 € | 13 | |
16.09. 15:57:56.061 | 74,00 € | 22 | |
07.09. 20:31:42.887 | 74,50 € | 14 | |
17.08. 18:24:14.481 | 70,50 € | 8 | |
04.08. 16:07:31.378 | 76,50 € | 3 | |
20.07. 10:17:21.833 | 80,50 € | 6 | |
01.07. 18:37:59.924 | 93,50 € | 44 | |
29.06. 21:38:08.422 | 96,00 € | 6 | |
17.06. 17:57:47.905 | 87,50 € | 7 | |
16.06. 12:53:41.203 | 87,00 € | 5 | |
21.05. 14:04:07.217 | 81,00 € | 60 | |
12.05. 13:07:53.086 | 72,00 € | 14 | |
15.03. 20:38:38.397 | 90,00 € | 10 | |
09.03. 15:46:44.325 | 84,50 € | 7 | |
16.02. 18:12:38.092 | 91,00 € | 12 | |
12.02. 09:37:12.500 | 89,00 € | 25 | |
11.02. 10:36:39.395 | 87,00 € | 25 | |
09.02. 16:01:59.791 | 94,50 € | 6 | |
08.02. 10:18:42.061 | 94,50 € | 12 | |
08.02. 07:30:59.989 | 93,00 € | 9 | |
04.02. 21:58:46.950 | 94,00 € | 55 | |
04.02. 11:57:33.448 | 91,00 € | 55 | |
28.01. 10:31:52.635 | 85,50 € | 50 | |
22.01. 14:33:36.477 | 98,50 € | 6 | |
21.01. 18:36:09.839 | 99,50 € | 3 | |
21.01. 13:15:10.747 | 98,00 € | 60 | |
19.01. 20:16:36.401 | 101,00 € | 50 | |
18.01. 13:03:28.517 | 95,50 € | 20 | |
15.01. 17:08:59.530 | 93,00 € | 110 | |
15.01. 16:12:00.475 | 95,00 € | 60 | |
12.01. 16:44:52.933 | 94,00 € | 12 | |
07.01. 17:28:02.250 | 91,50 € | 21 | |
07.01. 13:25:53.462 | 87,00 € | 60 | |
07.01. 09:35:08.436 | 87,00 € | 7 | |
04.01. 20:16:11.468 | 80,50 € | 60 | |
11.12. 16:15:48.119 | 82,00 € | 150 | |
13.11. 15:30:24.951 | 70,50 € | 15 | |
06.11. 16:36:07.067 | 70,00 € | 10 | |
27.10. 10:49:22.905 | 59,00 € | 10 | |
14.10. 18:04:09.480 | 61,50 € | 10 | |
07.10. 14:26:56.258 | 56,50 € | 10 | |
23.09. 20:39:38.412 | 50,00 € | 10 | |
14.09. 19:16:33.883 | 51,50 € | 36 | |
14.09. 13:47:08.037 | 49,80 € | 2 | |
21.08. 21:21:16.707 | 63,00 € | 55 | |
21.08. 20:59:50.331 | 63,00 € | 54 | |
12.08. 19:44:34.065 | 67,881 € | 1 | |
11.08. 15:35:44.877 | 68,00 € | 1 | |
11.08. 15:35:36.508 | 68,00 € | 5 | |
10.08. 21:14:43.549 | 68,50 € | 1 | |
10.08. 19:05:08.434 | 68,00 € | 55 | |
10.08. 18:58:09.103 | 68,00 € | 4 | |
10.08. 18:08:38.405 | 68,00 € | 10 | |
10.08. 17:37:53.741 | 68,00 € | 2 | |
10.08. 15:37:48.038 | 68,00 € | 7 | |
10.08. 15:35:32.707 | 67,50 € | 7 | |
10.08. 10:39:02.558 | 67,00 € | 31 | |
05.08. 13:46:06.118 | 63,50 € | 150 | |
05.08. 13:42:36.707 | 63,50 € | 150 | |
11.06. 15:30:04.813 | 56,50 € | 6 | |
08.06. 17:41:46.980 | 63,50 € | 6 | |
06.05. 15:32:29.226 | 52,50 € | 50 | |
06.05. 14:12:39.807 | 51,00 € | 40 | |
01.04. 10:23:23.654 | 43,40 € | 90 | |
23.03. 09:05:29.413 | 32,80 € | 99 | |
23.03. 08:51:25.650 | 32,80 € | 99 | |
23.03. 08:36:15.597 | 32,80 € | 98 | |
23.03. 08:18:23.263 | 33,00 € | 98 | |
16.03. 08:31:13.480 | 40,00 € | 2 | |
14.02. 16:06:27.590 | 72,00 € | 9 | |
02.01. 15:55:53.787 | 63,50 € | 20 | |
12.11. 18:05:45.698 | 63,00 € | 10 | |
12.11. 13:35:11.302 | 60,50 € | 60 | |
02.11. 11:01:31.634 | 55,50 € | 2 | |
23.09. 15:36:59.059 | 52,24 € | 300 | |
23.09. 11:32:10.820 | 51,58 € | 180 | |
15.08. 11:23:14.142 | 42,325 € | 3 | |
27.06. 09:30:05.039 | 47,952 € | 2 | |
20.06. 17:13:21.346 | 47,315 € | 75 | |
20.06. 09:21:28.036 | 47,228 € | 26 | |
19.06. 12:08:38.173 | 46,757 € | 1 | |
18.06. 12:17:39.209 | 45,245 € | 10 | |
15.05. 21:49:33.694 | 48,17 € | 500 | |
15.05. 17:43:44.536 | 47,473 € | 500 | |
15.05. 16:10:43.460 | 46,722 € | 50 | |
15.05. 15:57:13.507 | 46,382 € | 2 | |
15.05. 12:15:48.052 | 44,203 € | 50 | |
13.05. 16:42:35.373 | 43,703 € | 1 | |
07.05. 15:50:21.910 | 47,335 € | 380 | |
07.05. 08:06:24.715 | 49,47 € | 380 | |
07.05. 07:48:16.469 | 47,321 € | 40 | |
06.05. 22:20:21.471 | 48,401 € | 3 | |
29.04. 12:47:11.746 | 51,45 € | 1 | |
29.04. 10:15:13.438 | 52,10 € | 1 | |
29.04. 10:11:40.931 | 52,08 € | 1 | |
25.04. 17:54:42.295 | 52,77 € | 30 | |
04.04. 12:26:21.275 | 47,088 € | 21 | |
29.03. 17:59:54.905 | 44,062 € | 25 | |
25.03. 08:21:19.239 | 42,793 € | 10 | |
12.03. 09:57:07.413 | 42,213 € | 13 | |
13.02. 18:54:09.476 | 44,326 € | 7 | |
21.01. 21:42:31.420 | 42,50 € | 10 | |
02.01. 15:37:35.664 | 37,924 € | 3 | |
03.12. 15:32:54.500 | 41,7875 € | 1.097 | |
03.12. 15:32:29.063 | 41,76 € | 12 | |
02.11. 14:52:52.916 | 41,446 € | 229 | |
01.11. 11:26:46.237 | 38,195 € | 320 | |
08.10. 10:26:12.911 | 42,505 € | 549 | |
02.10. 17:56:23.330 | 46,173 € | 46 | |
26.09. 16:19:19.826 | 43,354 € | 30 | |
10.09. 15:41:41.353 | 47,925 € | 3 | |
06.09. 21:22:36.748 | 48,137 € | 15 | |
17.08. 16:40:51.166 | 50,236 € | 7 | |
27.07. 19:03:04.680 | 51,265 € | 3 | |
17.07. 17:39:03.617 | 51,064 € | 30 | |
03.07. 13:46:50.809 | 50,353 € | 4 | |
12.06. 16:38:52.121 | 52,158 € | 2 | |
04.06. 11:47:31.413 | 57,245 € | 1 | |
14.05. 09:02:08.770 | 54,115 € | 27 | |
07.05. 13:59:03.208 | 52,965 € | 1 | |
04.04. 15:30:36.977 | 49,575 € | 3 | |
19.03. 15:57:51.215 | 56,433 € | 1 | |
13.03. 16:10:05.962 | 56,918 € | 100 | |
06.03. 20:54:23.452 | 56,418 € | 100 | |
17.02. 10:24:23.607 | 53,322 € | 3 | |
05.02. 21:13:58.431 | 53,164 € | 2 | |
31.01. 17:12:08.653 | 56,586 € | 1 | |
18.01. 17:25:45.373 | 61,972 € | 1 | |
08.01. 15:03:16.183 | 60,00 € | 50 | |
03.01. 13:26:21.545 | 57,333 € | 20 | |
02.01. 15:29:56.134 | 54,422 € | 2 | |
29.12. 10:01:08.169 | 57,412 € | 90 | |
27.12. 22:06:44.187 | 57,532 € | 10 | |
20.12. 11:55:46.484 | 60,596 € | 20 | |
12.12. 19:28:11.726 | 59,482 € | 2 | |
12.12. 17:03:00.312 | 59,003 € | 50 | |
07.12. 10:17:35.274 | 60,497 € | 10 | |
28.11. 12:42:32.154 | 70,134 € | 100 | |
22.11. 18:58:55.183 | 70,98 € | 7 | |
17.11. 17:58:48.538 | 70,114 € | 1.200 | |
15.11. 20:51:21.139 | 68,777 € | 150 | |
15.11. 15:32:52.216 | 68,397 € | 9 | |
08.11. 19:15:05.493 | 74,54 € | 150 | |
08.11. 18:33:32.695 | 74,326 € | 65 | |
03.11. 19:56:51.028 | 71,564 € | 62 | |
02.11. 16:43:39.287 | 70,191 € | 21 | |
02.11. 08:03:38.954 | 69,004 € | 150 | |
01.11. 17:22:38.237 | 71,184 € | 200 | |
01.11. 17:02:31.534 | 70,773 € | 5 | |
01.11. 16:30:47.088 | 70,762 € | 9 | |
01.11. 16:16:34.461 | 71,175 € | 9 | |
01.11. 16:12:38.329 | 71,03 € | 17 | |
31.10. 14:52:00.037 | 71,043 € | 1 | |
31.10. 14:31:28.662 | 77,746 € | 22 | |
30.10. 12:51:39.617 | 80,839 € | 1 | |
27.10. 18:17:21.092 | 80,736 € | 27 | |
27.10. 18:16:12.985 | 80,462 € | 28 | |
27.10. 09:06:31.828 | 78,957 € | 1 | |
26.10. 20:59:06.529 | 77,833 € | 5 | |
25.10. 18:23:51.928 | 75,668 € | 1 | |
25.10. 10:24:02.096 | 79,094 € | 30 | |
23.10. 17:13:52.826 | 77,404 € | 5 | |
23.10. 11:58:20.908 | 76,876 € | 1 | |
20.10. 15:48:39.060 | 76,766 € | 5 | |
19.10. 20:29:06.456 | 75,718 € | 84 | |
19.10. 17:27:51.982 | 75,609 € | 1 | |
19.10. 09:22:57.261 | 76,055 € | 2 | |
18.10. 18:46:29.775 | 76,224 € | 5 | |
18.10. 11:19:54.599 | 76,075 € | 1 | |
17.10. 16:09:47.813 | 76,157 € | 5 | |
13.10. 12:36:12.137 | 73,213 € | 5 | |
11.10. 18:37:18.249 | 71,16 € | 5 | |
11.10. 17:08:24.308 | 71,434 € | 5 | |
09.10. 16:46:14.940 | 70,982 € | 1 | |
09.10. 16:42:50.770 | 71,206 € | 5 | |
09.10. 13:45:54.498 | 71,223 € | 5 | |
02.10. 18:12:11.777 | 69,624 € | 21 | |
02.10. 17:42:42.941 | 70,012 € | 3 | |
29.09. 10:59:02.414 | 66,637 € | 4 | |
27.09. 19:57:42.721 | 64,981 € | 300 | |
27.09. 18:16:10.951 | 64,379 € | 1 | |
25.09. 16:13:01.920 | 63,24 € | 1 | |
18.09. 11:15:02.357 | 61,795 € | 36 | |
15.09. 15:02:31.505 | 62,499 € | 2 | |
08.09. 11:09:06.494 | 61,015 € | 1 | |
07.09. 22:01:05.675 | 60,378 € | 1 | |
01.09. 18:56:02.250 | 62,498 € | 45 | |
31.08. 11:01:06.401 | 61,485 € | 2 | |
25.08. 17:05:14.539 | 59,203 € | 1 | |
23.08. 17:56:41.332 | 59,753 € | 1 | |
21.08. 19:22:16.253 | 59,331 € | 2 | |
21.08. 19:14:54.596 | 59,286 € | 1 | |
31.07. 15:08:46.281 | 62,418 € | 3 | |
26.07. 17:33:48.508 | 64,905 € | 3 | |
20.07. 15:35:11.497 | 65,542 € | 90 | |
12.07. 16:11:04.714 | 61,796 € | 1 | |
10.07. 19:06:29.410 | 60,176 € | 150 | |
10.07. 19:04:32.697 | 60,105 € | 7 | |
07.07. 15:09:35.394 | 57,44 € | 1 | |
06.07. 18:23:35.297 | 57,402 € | 1 | |
06.07. 15:08:30.364 | 57,41 € | 1 | |
06.07. 13:25:53.311 | 57,444 € | 1 | |
05.07. 10:40:00.886 | 56,665 € | 1 | |
04.07. 17:26:24.156 | 56,353 € | 1 | |
04.07. 14:48:15.160 | 56,911 € | 1 | |
03.07. 16:05:07.136 | 57,50 € | 128 | |
29.06. 16:59:27.868 | 58,004 € | 13 | |
29.06. 11:45:20.498 | 60,059 € | 20 | |
27.06. 18:32:37.754 | 59,832 € | 1 | |
26.06. 09:49:52.817 | 61,741 € | 1 | |
26.06. 08:25:10.956 | 61,748 € | 34 | |
22.06. 17:34:39.307 | 61,24 € | 19 | |
22.06. 16:27:45.486 | 60,675 € | 1 | |
22.06. 09:37:40.966 | 62,532 € | 140 | |
20.06. 19:50:55.415 | 63,263 € | 55 | |
20.06. 16:46:26.712 | 64,279 € | 1 | |
19.06. 08:00:38.540 | 64,71 € | 20 | |
16.06. 18:03:25.099 | 64,388 € | 1 | |
15.06. 14:48:09.394 | 66,987 € | 45 | |
15.06. 13:08:18.117 | 66,488 € | 70 | |
13.06. 17:01:26.778 | 69,257 € | 260 | |
13.06. 14:43:24.175 | 71,00 € | 260 | |
12.06. 18:01:46.167 | 68,716 € | 265 | |
12.06. 16:03:26.335 | 66,535 € | 1 | |
12.06. 15:44:33.659 | 67,306 € | 1 | |
12.06. 15:41:40.431 | 67,51 € | 1 | |
12.06. 15:32:05.407 | 69,369 € | 1 | |
12.06. 15:14:10.471 | 71,063 € | 1 | |
12.06. 14:01:22.465 | 71,296 € | 17 | |
12.06. 09:01:10.396 | 72,046 € | 300 | |
09.06. 19:55:01.490 | 73,113 € | 3 | |
09.06. 16:22:15.898 | 77,01 € | 15 | |
09.06. 10:59:00.933 | 76,222 € | 7 | |
08.06. 20:41:02.619 | 74,952 € | 300 | |
08.06. 16:09:16.803 | 73,583 € | 1 | |
07.06. 21:39:13.350 | 73,003 € | 70 | |
07.06. 12:04:51.224 | 70,894 € | 17 | |
06.06. 20:54:44.600 | 71,872 € | 300 | |
05.06. 18:13:10.495 | 71,10 € | 55 | |
01.06. 17:02:25.171 | 68,503 € | 1 | |
01.06. 16:13:01.275 | 68,654 € | 1 | |
30.05. 18:37:29.911 | 69,136 € | 1 | |
25.05. 20:54:20.015 | 68,237 € | 60 | |
25.05. 16:26:47.815 | 69,337 € | 36 | |
25.05. 15:46:19.874 | 69,26 € | 65 | |
23.05. 15:10:08.819 | 70,218 € | 1 | |
23.05. 14:24:43.116 | 69,514 € | 1 | |
23.05. 14:24:12.750 | 69,50 € | 1 | |
19.05. 13:45:53.735 | 68,851 € | 1 | |
18.05. 17:18:51.472 | 68,717 € | 1 | |
18.05. 11:42:52.769 | 66,727 € | 7 | |
18.05. 10:20:39.545 | 67,593 € | 1 | |
18.05. 09:51:45.570 | 67,627 € | 1 | |
18.05. 08:46:23.418 | 67,261 € | 15 | |
15.05. 20:59:11.964 | 71,812 € | 1 | |
15.05. 12:39:29.091 | 70,588 € | 1 | |
15.05. 08:01:12.358 | 71,563 € | 20 | |
12.05. 20:29:31.566 | 71,042 € | 80 | |
12.05. 17:34:26.207 | 71,476 € | 1 | |
12.05. 09:42:59.197 | 72,327 € | 7 | |
11.05. 16:23:10.531 | 71,606 € | 28 | |
11.05. 16:22:07.358 | 71,47 € | 32 | |
11.05. 14:28:03.467 | 73,518 € | 15 | |
11.05. 11:51:20.287 | 70,652 € | 1 | |
10.05. 21:59:11.938 | 72,211 € | 10 | |
10.05. 16:28:34.810 | 70,028 € | 1 | |
10.05. 11:49:49.133 | 69,249 € | 1 | |
10.05. 09:43:12.160 | 69,661 € | 1 | |
10.05. 09:37:20.914 | 69,645 € | 1 | |
08.05. 17:43:24.032 | 69,201 € | 70 | |
04.05. 10:59:23.966 | 67,757 € | 1 | |
04.05. 10:58:17.950 | 67,757 € | 1 | |
03.05. 19:38:18.622 | 67,237 € | 1 | |
03.05. 17:54:48.889 | 67,02 € | 38 | |
03.05. 08:08:39.801 | 67,677 € | 20 | |
02.05. 15:41:18.409 | 66,185 € | 150 | |
02.05. 15:40:35.604 | 66,396 € | 150 | |
02.05. 14:03:24.588 | 67,074 € | 600 | |
28.04. 11:52:03.272 | 68,502 € | 1 | |
27.04. 14:50:53.839 | 66,634 € | 1 | |
27.04. 11:27:52.328 | 65,443 € | 1 | |
25.04. 21:22:40.990 | 66,013 € | 30 | |
20.04. 18:26:13.960 | 63,727 € | 1 | |
13.04. 19:44:27.322 | 60,849 € | 30 | |
11.04. 12:01:13.756 | 62,863 € | 6 | |
06.04. 19:35:35.609 | 62,983 € | 24 | |
06.04. 18:42:43.655 | 62,622 € | 1 | |
06.04. 14:17:23.001 | 61,546 € | 16 | |
05.04. 20:24:07.909 | 63,713 € | 7 | |
05.04. 19:02:28.206 | 63,995 € | 300 | |
04.04. 16:53:35.984 | 63,675 € | 1 | |
04.04. 16:29:40.248 | 63,977 € | 1 | |
04.04. 15:53:29.579 | 64,196 € | 5 | |
03.04. 18:44:10.017 | 64,081 € | 75 | |
31.03. 20:27:04.962 | 64,66 € | 75 | |
28.03. 15:53:18.114 | 61,06 € | 100 | |
22.03. 11:52:46.998 | 60,85 € | 25 | |
22.03. 11:20:05.587 | 60,506 € | 50 | |
21.03. 18:15:04.203 | 61,12 € | 80 | |
21.03. 16:55:57.921 | 62,68 € | 1 | |
21.03. 14:06:53.114 | 65,754 € | 20 | |
21.03. 08:52:26.758 | 64,90 € | 1 | |
20.03. 15:53:53.345 | 64,166 € | 1 | |
20.03. 13:50:44.264 | 63,929 € | 51 | |
20.03. 10:01:45.115 | 63,567 € | 10 | |
17.03. 12:19:36.450 | 63,946 € | 100 | |
17.03. 12:09:27.025 | 63,944 € | 30 | |
14.03. 14:34:11.815 | 62,93 € | 10 | |
14.03. 11:02:02.423 | 63,05 € | 1 | |
13.03. 19:52:54.746 | 62,838 € | 32 | |
13.03. 19:52:08.628 | 62,763 € | 34 | |
13.03. 19:44:52.334 | 62,898 € | 21 | |
13.03. 17:47:55.163 | 62,182 € | 170 | |
13.03. 16:01:27.832 | 61,894 € | 14 | |
13.03. 14:50:15.354 | 61,156 € | 2 | |
08.03. 16:02:01.498 | 59,637 € | 470 | |
03.03. 16:20:57.725 | 58,685 € | 85 | |
28.02. 21:28:19.555 | 58,872 € | 3 | |
28.02. 15:53:35.372 | 59,225 € | 1 | |
23.02. 18:19:18.911 | 58,51 € | 1 | |
23.02. 18:08:22.084 | 58,317 € | 1 | |
22.02. 09:58:24.897 | 59,815 € | 34 | |
22.02. 09:56:42.425 | 59,725 € | 35 | |
20.02. 08:03:31.626 | 58,41 € | 9 | |
16.02. 20:29:29.565 | 57,526 € | 11 | |
16.02. 16:44:20.054 | 58,025 € | 300 | |
14.02. 21:05:56.563 | 58,427 € | 185 | |
13.02. 12:47:50.318 | 58,354 € | 10 | |
10.02. 12:12:56.561 | 58,38 € | 35 | |
10.02. 12:12:14.041 | 58,282 € | 36 | |
10.02. 08:43:00.922 | 58,354 € | 1 | |
08.02. 10:27:38.789 | 57,815 € | 1 | |
07.02. 21:56:51.012 | 57,793 € | 10 | |
03.02. 15:35:18.104 | 57,82 € | 20 | |
03.02. 15:14:33.981 | 57,002 € | 1 | |
03.02. 10:26:36.212 | 57,17 € | 130 | |
02.02. 16:41:16.196 | 56,837 € | 36 | |
02.02. 16:39:49.061 | 56,607 € | 37 | |
01.02. 16:52:44.572 | 55,38 € | 1 | |
01.02. 16:22:11.078 | 55,257 € | 37 | |
01.02. 16:21:11.236 | 55,157 € | 36 | |
31.01. 17:47:27.763 | 52,677 € | 35 | |
31.01. 15:52:56.138 | 54,052 € | 36 | |
31.01. 12:54:45.998 | 58,764 € | 22 | |
31.01. 10:55:17.043 | 59,641 € | 34 | |
31.01. 09:31:48.976 | 59,074 € | 39 | |
30.01. 12:38:03.118 | 55,384 € | 1 | |
27.01. 15:44:12.770 | 55,139 € | 39 | |
27.01. 14:48:45.861 | 54,956 € | 40 | |
26.01. 10:53:54.969 | 54,906 € | 1 | |
17.01. 21:36:10.911 | 52,117 € | 190 | |
11.01. 20:19:11.648 | 53,877 € | 20 | |
11.01. 15:31:41.172 | 48,828 € | 20 | |
10.01. 18:00:30.699 | 53,258 € | 185 | |
10.01. 15:30:02.348 | 52,326 € | 1 | |
09.01. 09:48:17.482 | 54,108 € | 188 | |
05.01. 16:50:42.659 | 52,927 € | 50 | |
05.01. 15:46:14.437 | 53,908 € | 152 | |
05.01. 15:34:59.508 | 53,823 € | 150 | |
03.01. 17:53:38.433 | 52,183 € | 111 | |
03.01. 10:55:46.654 | 51,765 € | 96 | |
29.12. 18:39:02.247 | 52,671 € | 4 | |
28.12. 12:20:35.223 | 54,742 € | 1 | |
27.12. 20:43:36.889 | 54,366 € | 20 | |
27.12. 19:03:16.043 | 53,912 € | 40 | |
27.12. 19:01:53.041 | 53,786 € | 39 | |
20.12. 17:46:01.400 | 53,209 € | 200 | |
19.12. 17:01:17.982 | 52,239 € | 35 | |
16.12. 16:05:55.150 | 51,623 € | 200 | |
16.12. 15:52:16.360 | 51,707 € | 100 | |
12.12. 09:28:12.403 | 50,665 € | 4 | |
02.12. 10:29:37.261 | 47,894 € | 45 | |
28.11. 10:38:32.745 | 52,23 € | 39 | |
28.11. 10:32:08.123 | 51,864 € | 40 | |
21.11. 16:37:44.723 | 50,398 € | 5 | |
17.11. 20:21:18.630 | 51,036 € | 40 | |
17.11. 20:19:07.404 | 50,855 € | 41 | |
16.11. 13:43:08.610 | 48,893 € | 60 | |
16.11. 10:04:08.631 | 48,908 € | 41 | |
16.11. 10:01:27.078 | 48,807 € | 42 | |
15.11. 19:38:22.022 | 48,675 € | 93 | |
15.11. 16:45:22.251 | 48,561 € | 200 | |
15.11. 15:42:59.978 | 48,616 € | 5 | |
15.11. 09:39:32.297 | 47,721 € | 3 | |
14.11. 16:46:59.840 | 47,708 € | 42 | |
14.11. 16:45:05.601 | 47,525 € | 48 | |
14.11. 16:11:08.663 | 48,506 € | 100 | |
10.11. 11:44:24.256 | 46,253 € | 48 | |
09.11. 07:42:23.005 | 41,049 € | 36 | |
28.10. 16:06:57.448 | 43,94 € | 1 | |
27.10. 13:27:27.045 | 43,69 € | 36 | |
26.10. 15:47:28.789 | 43,65 € | 47 | |
21.10. 15:39:05.645 | 42,44 € | 6 | |
11.10. 19:27:39.909 | 42,89 € | 47 | |
06.10. 17:06:13.872 | 42,66 € | 6 | |
06.10. 15:20:21.244 | 42,26 € | 100 | |
21.09. 08:07:19.709 | 41,51 € | 100 | |
02.08. 15:31:44.648 | 37,78 € | 120 | |
02.08. 07:30:16.289 | 37,46 € | 120 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21:11:00.000 | 277 | 107,00 € | 108,00 € | 277 |
21:08:00.000 | 277 | 107,00 € | 108,00 € | 277 |
21:05:00.000 | 277 | 107,00 € | 108,00 € | 277 |
21:02:00.000 | 277 | 107,00 € | 108,00 € | 277 |
20:59:00.000 | 277 | 107,00 € | 108,00 € | 277 |
20:56:00.000 | 277 | 107,00 € | 109,00 € | 277 |
20:55:00.000 | 277 | 107,00 € | 108,00 € | 277 |
20:52:00.000 | 277 | 107,00 € | 108,00 € | 277 |
20:49:00.000 | 277 | 107,00 € | 108,00 € | 277 |
Stammdaten
WKN | 898006 |
ISIN | US0079731008 |
Branche | Elektrotechnologie |
Herkunft | USA |
Aktienanzahl | 38,29 Mio. |
Marktkapitalisierung | 4,14 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 13,20 % |
Abstand 52W Hoch | 13,20 % |
Abstand 52W Tief | 29,94 % |
Vola 30 Tage | 17,16 % |
Vola 250 Tage | 49,72 % |
KGV | 27,50 (2020) |
KCV | 56,43 (2019) |
Gewinn je Aktie | 3,530 (2020) |
Cashflow/Aktie | 1,260 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 111,500 | -2,691 | |
1 Monat | 121,500 | -10,700 | |
6 Monate | 87,750 | +23,647 | |
Lfd. Jahr | 112,500 | -3,556 | |
1 Jahr | 93,000 | +16,667 | |
3 Jahre | 72,750 | +49,141 | |
5 Jahre | 64,750 | +67,568 |