Jetzt handeln
BALCHEM CORP. B DL-,067
ISIN: US0576652004 | WKN: 905650
129,0500 €
-2,4000 -1,83 %
19:41:10
Status: tradeable
Geld
128,5000 €
Stück: 71
Brief
129,6000 €
Stück: 71
Zeit | Kurs | Volumen | |
---|---|---|---|
15.04. 08:45:37.159 | 139,70 € | 8 | |
04.04. 16:06:59.215 | 141,80 € | 50 | |
06.03. 15:52:02.309 | 144,40 € | 43 | |
28.02. 12:54:51.706 | 143,10 € | 10 | |
22.02. 16:04:56.050 | 142,00 € | 14 | |
21.02. 13:58:06.789 | 144,80 € | 20 | |
20.02. 18:41:58.604 | 143,60 € | 3 | |
20.02. 18:07:19.628 | 143,70 € | 3 | |
19.02. 21:06:24.415 | 138,90 € | 12 | |
19.02. 09:06:54.538 | 139,10 € | 50 | |
12.02. 10:06:52.777 | 139,60 € | 37 | |
09.02. 18:29:11.551 | 134,50 € | 12 | |
25.01. 15:57:30.680 | 129,20 € | 36 | |
10.01. 16:54:06.465 | 128,40 € | 60 | |
08.01. 16:01:57.420 | 128,70 € | 2 | |
11.12. 16:24:47.745 | 124,40 € | 6 | |
05.12. 19:01:01.512 | 117,00 € | 4 | |
05.12. 18:46:40.649 | 116,50 € | 4 | |
28.11. 17:13:42.313 | 111,70 € | 15 | |
01.11. 20:48:45.235 | 110,50 € | 4 | |
31.10. 19:32:29.439 | 109,30 € | 12 | |
31.10. 19:16:11.880 | 109,40 € | 6 | |
25.10. 16:11:47.191 | 113,40 € | 86 | |
01.10. 17:42:57.379 | 118,10 € | 15 | |
29.09. 14:43:26.753 | 119,00 € | 30 | |
24.07. 21:23:46.214 | 117,40 € | 22 | |
18.07. 19:49:19.800 | 116,90 € | 11 | |
06.07. 18:04:01.579 | 118,20 € | 10 | |
28.06. 08:38:39.820 | 118,40 € | 9 | |
20.06. 17:19:12.021 | 125,10 € | 47 | |
07.06. 18:43:26.920 | 125,00 € | 15 | |
09.05. 17:17:18.222 | 114,30 € | 6 | |
05.04. 21:29:16.152 | 114,90 € | 86 | |
04.04. 18:20:06.861 | 113,40 € | 22 | |
04.04. 08:00:03.488 | 115,80 € | 4 | |
30.03. 22:37:47.156 | 115,25 € | 4 | |
28.03. 18:20:49.467 | 113,90 € | 39 | |
17.03. 18:39:30.557 | 118,10 € | 10 | |
13.03. 20:55:21.925 | 115,50 € | 8 | |
08.03. 20:38:42.590 | 122,00 € | 7 | |
02.03. 12:26:31.221 | 126,55 € | 18 | |
23.02. 08:23:05.474 | 128,10 € | 10 | |
22.02. 13:36:03.443 | 127,35 € | 10 | |
15.02. 19:46:25.589 | 126,85 € | 22 | |
07.02. 15:54:55.645 | 131,20 € | 5 | |
05.02. 18:10:16.802 | 127,45 € | 15 | |
03.02. 17:16:02.989 | 127,35 € | 7 | |
02.02. 17:42:49.811 | 127,60 € | 10 | |
01.02. 16:12:30.027 | 121,80 € | 5 | |
30.01. 18:48:24.446 | 118,70 € | 22 | |
25.01. 19:35:45.667 | 118,10 € | 22 | |
21.01. 11:58:07.628 | 114,00 € | 50 | |
17.01. 16:56:52.606 | 121,20 € | 22 | |
13.01. 20:32:53.337 | 120,20 € | 5 | |
11.01. 14:26:04.154 | 116,65 € | 5 | |
11.01. 11:43:28.305 | 116,55 € | 15 | |
09.01. 13:36:06.093 | 112,40 € | 21 | |
06.01. 11:47:24.754 | 110,75 € | 6 | |
05.01. 15:31:02.543 | 119,55 € | 8 | |
04.01. 19:26:13.212 | 115,45 € | 2 | |
29.12. 08:54:32.954 | 113,00 € | 60 | |
15.12. 10:19:09.015 | 120,55 € | 8 | |
14.12. 20:48:25.823 | 121,95 € | 15 | |
12.12. 17:42:37.618 | 124,70 € | 18 | |
07.12. 17:51:03.764 | 126,00 € | 170 | |
07.12. 15:30:09.624 | 122,95 € | 5 | |
06.12. 16:47:42.345 | 124,25 € | 38 | |
24.11. 12:08:30.677 | 137,95 € | 5 | |
11.11. 14:53:12.541 | 140,35 € | 36 | |
07.11. 20:53:08.951 | 133,90 € | 19 | |
07.11. 17:10:03.132 | 135,85 € | 15 | |
01.11. 21:03:23.070 | 141,25 € | 50 | |
26.10. 21:59:36.613 | 134,40 € | 100 | |
21.10. 21:42:27.783 | 133,50 € | 100 | |
18.10. 19:17:38.974 | 135,20 € | 10 | |
07.10. 19:18:46.567 | 123,55 € | 70 | |
04.10. 16:49:21.725 | 128,85 € | 36 | |
23.09. 12:47:38.626 | 122,30 € | 3 | |
09.09. 18:38:40.725 | 132,20 € | 29 | |
01.09. 12:58:53.179 | 129,50 € | 50 | |
01.09. 11:07:40.559 | 129,20 € | 144 | |
31.08. 17:26:14.938 | 130,95 € | 90 | |
29.08. 12:12:08.309 | 136,00 € | 10 | |
29.08. 11:13:29.059 | 136,30 € | 10 | |
29.08. 09:53:29.053 | 136,60 € | 5 | |
24.08. 18:00:41.919 | 138,25 € | 144 | |
22.08. 20:42:17.244 | 139,05 € | 4 | |
22.08. 07:43:23.927 | 139,00 € | 50 | |
19.08. 11:39:19.665 | 134,90 € | 1 | |
17.08. 21:43:46.964 | 135,25 € | 1 | |
17.08. 12:36:27.793 | 132,40 € | 18 | |
16.08. 19:20:41.893 | 133,25 € | 148 | |
09.08. 17:55:54.922 | 123,45 € | 112 | |
01.08. 19:22:09.373 | 126,30 € | 5 | |
01.08. 19:11:47.658 | 126,25 € | 5 | |
28.07. 16:27:48.707 | 131,85 € | 20 | |
25.07. 17:11:52.741 | 130,55 € | 15 | |
22.07. 13:44:09.089 | 131,75 € | 12 | |
22.07. 13:37:15.161 | 131,70 € | 6 | |
18.07. 18:29:41.822 | 127,60 € | 20 | |
12.07. 16:24:35.971 | 128,25 € | 22 | |
12.07. 16:01:44.830 | 128,25 € | 8 | |
07.07. 14:11:11.783 | 130,05 € | 15 | |
06.07. 21:31:54.038 | 129,80 € | 30 | |
06.07. 15:41:42.591 | 127,15 € | 30 | |
06.07. 14:52:35.037 | 127,80 € | 80 | |
05.07. 19:21:05.041 | 125,40 € | 8 | |
04.07. 21:16:31.866 | 127,10 € | 18 | |
04.07. 13:53:40.811 | 126,80 € | 40 | |
22.06. 16:31:05.212 | 111,70 € | 90 | |
22.06. 09:59:00.579 | 108,25 € | 1 | |
30.05. 16:40:03.062 | 116,85 € | 23 | |
27.05. 15:57:02.863 | 119,60 € | 50 | |
13.05. 22:35:16.112 | 115,45 € | 10 | |
11.05. 15:34:23.718 | 112,00 € | 100 | |
06.05. 21:07:52.010 | 111,95 € | 9 | |
06.05. 17:01:29.588 | 113,30 € | 11 | |
29.04. 16:46:34.380 | 118,60 € | 165 | |
29.04. 13:03:51.636 | 120,50 € | 165 | |
27.04. 15:31:23.052 | 121,05 € | 90 | |
21.04. 19:58:23.365 | 122,95 € | 9 | |
06.04. 11:25:26.800 | 123,35 € | 10 | |
06.04. 08:20:46.511 | 124,20 € | 8 | |
31.03. 10:03:40.244 | 124,60 € | 10 | |
30.03. 21:50:39.833 | 123,00 € | 4 | |
17.03. 20:41:18.684 | 124,50 € | 162 | |
15.03. 14:30:17.864 | 118,00 € | 15 | |
14.03. 16:57:01.005 | 122,60 € | 20 | |
08.03. 15:40:00.632 | 122,80 € | 130 | |
04.03. 11:29:25.318 | 123,70 € | 141 | |
25.02. 17:24:08.942 | 124,20 € | 14 | |
16.02. 15:30:11.610 | 120,70 € | 10 | |
11.02. 21:09:44.404 | 120,70 € | 40 | |
09.02. 15:28:12.802 | 123,10 € | 11 | |
07.02. 17:40:04.874 | 120,70 € | 3 | |
03.02. 15:46:57.532 | 125,00 € | 16 | |
03.02. 14:44:21.873 | 124,20 € | 9 | |
31.01. 16:05:01.639 | 130,00 € | 5 | |
26.01. 21:58:24.278 | 128,50 € | 10 | |
25.01. 21:20:43.780 | 131,20 € | 25 | |
24.01. 14:03:25.311 | 129,30 € | 50 | |
21.01. 11:59:25.211 | 129,60 € | 2 | |
14.01. 17:31:53.887 | 135,70 € | 12 | |
13.01. 17:08:18.687 | 137,70 € | 78 | |
10.01. 11:37:07.384 | 141,00 € | 7 | |
10.01. 09:15:42.196 | 138,50 € | 30 | |
07.01. 16:35:13.761 | 142,00 € | 653 | |
05.01. 15:59:34.574 | 146,30 € | 48 | |
03.01. 08:48:42.852 | 147,30 € | 5 | |
21.12. 20:06:36.216 | 146,50 € | 70 | |
21.12. 16:42:13.699 | 146,40 € | 30 | |
20.12. 12:38:27.938 | 143,80 € | 20 | |
16.12. 09:31:41.085 | 151,30 € | 15 | |
16.12. 09:03:48.045 | 151,30 € | 20 | |
15.12. 11:20:43.950 | 144,20 € | 25 | |
13.12. 21:54:57.787 | 148,20 € | 20 | |
10.12. 18:22:07.653 | 146,60 € | 170 | |
10.12. 15:48:20.474 | 147,30 € | 100 | |
06.12. 08:27:02.431 | 139,50 € | 4 | |
03.12. 13:09:07.568 | 142,90 € | 30 | |
03.12. 13:00:09.280 | 142,90 € | 30 | |
03.12. 12:51:27.677 | 142,80 € | 40 | |
02.12. 17:30:43.668 | 139,60 € | 4 | |
02.12. 16:01:45.029 | 139,80 € | 90 | |
02.12. 11:56:13.574 | 141,10 € | 2 | |
02.12. 09:57:16.100 | 140,90 € | 1 | |
02.12. 09:22:24.530 | 141,00 € | 2 | |
01.12. 14:53:56.992 | 141,80 € | 4 | |
01.12. 14:44:34.998 | 141,70 € | 70 | |
01.12. 13:48:22.886 | 141,80 € | 35 | |
30.11. 16:45:49.524 | 142,50 € | 300 | |
30.11. 11:03:58.314 | 139,70 € | 25 | |
29.11. 10:33:07.334 | 148,80 € | 2 | |
29.11. 09:08:04.948 | 149,10 € | 30 | |
26.11. 10:43:33.587 | 147,70 € | 16 | |
22.11. 18:35:03.758 | 153,60 € | 70 | |
22.11. 12:47:57.123 | 150,30 € | 33 | |
19.11. 21:59:38.734 | 148,40 € | 200 | |
11.11. 20:10:34.825 | 143,10 € | 10 | |
11.11. 16:24:38.895 | 142,00 € | 10 | |
11.11. 13:46:28.837 | 143,70 € | 70 | |
10.11. 18:40:25.932 | 142,70 € | 29 | |
10.11. 09:03:13.084 | 140,30 € | 10 | |
05.11. 11:34:49.846 | 137,30 € | 10 | |
29.10. 16:17:33.316 | 131,90 € | 1.048 | |
20.10. 14:59:41.525 | 130,60 € | 31 | |
19.10. 17:46:03.801 | 132,30 € | 38 | |
18.10. 17:57:53.352 | 131,10 € | 65 | |
13.10. 21:46:27.179 | 128,90 € | 548 | |
13.10. 16:42:50.872 | 130,50 € | 139 | |
12.10. 18:29:27.246 | 132,80 € | 500 | |
12.10. 12:49:39.631 | 133,70 € | 25 | |
08.10. 18:52:27.164 | 132,00 € | 6 | |
06.10. 15:42:01.025 | 129,00 € | 50 | |
01.10. 14:12:12.702 | 127,00 € | 8 | |
24.09. 19:27:18.168 | 124,70 € | 20 | |
24.09. 15:12:22.827 | 124,90 € | 75 | |
22.09. 15:30:10.602 | 115,10 € | 30 | |
22.09. 09:31:47.398 | 121,70 € | 90 | |
21.09. 19:00:25.778 | 119,80 € | 83 | |
20.09. 16:01:52.691 | 119,00 € | 75 | |
20.09. 12:18:42.715 | 120,70 € | 16 | |
20.09. 11:08:58.037 | 120,50 € | 3 | |
17.09. 22:02:02.456 | 119,80 € | 2 | |
17.09. 21:48:29.194 | 118,60 € | 11 | |
17.09. 19:35:22.803 | 117,60 € | 10 | |
16.07. 20:25:23.145 | 110,60 € | 2 | |
01.07. 11:25:49.025 | 112,10 € | 40 | |
28.06. 17:03:26.711 | 110,60 € | 10 | |
21.04. 22:39:01.885 | 100,00 € | 10 | |
15.04. 17:13:07.434 | 102,00 € | 25 | |
10.03. 15:54:50.626 | 107,898 € | 600 | |
09.03. 21:38:00.815 | 107,80 € | 8 | |
10.02. 15:29:05.487 | 99,25 € | 17 | |
09.02. 19:58:57.008 | 100,00 € | 50 | |
02.02. 15:38:32.135 | 92,20 € | 17 | |
27.01. 19:31:21.500 | 91,20 € | 55 | |
27.01. 17:33:54.860 | 89,90 € | 30 | |
27.01. 15:49:29.778 | 91,90 € | 30 | |
08.01. 15:30:03.786 | 91,40 € | 83 | |
06.01. 21:32:46.210 | 102,80 € | 5 | |
30.12. 12:07:17.760 | 91,40 € | 15 | |
28.12. 15:30:04.351 | 93,30 € | 240 | |
21.12. 10:46:38.027 | 91,35 € | 100 | |
18.12. 15:34:30.855 | 93,20 € | 10 | |
11.12. 15:30:11.372 | 82,20 € | 97 | |
10.12. 16:40:30.595 | 91,65 € | 26 | |
10.12. 16:37:44.787 | 91,85 € | 26 | |
08.12. 16:39:00.023 | 87,90 € | 23 | |
03.11. 08:28:30.514 | 88,30 € | 5 | |
30.10. 08:39:35.140 | 83,90 € | 40 | |
13.10. 17:00:30.606 | 90,05 € | 23 | |
13.10. 16:42:10.130 | 90,20 € | 112 | |
07.10. 15:38:13.320 | 86,05 € | 40 | |
06.10. 13:18:19.007 | 83,35 € | 60 | |
30.09. 18:22:18.318 | 84,30 € | 251 | |
30.09. 17:21:17.873 | 84,30 € | 200 | |
26.09. 10:18:23.485 | 82,90 € | 10 | |
09.09. 08:00:14.660 | 83,65 € | 20 | |
25.08. 12:12:27.502 | 85,60 € | 18 | |
24.08. 11:58:06.646 | 85,50 € | 1 | |
21.08. 18:47:05.288 | 84,35 € | 20 | |
13.08. 17:43:14.419 | 87,25 € | 15 | |
10.08. 15:58:13.455 | 88,05 € | 2 | |
07.08. 11:24:41.883 | 85,05 € | 4 | |
06.08. 18:28:18.414 | 85,35 € | 114 | |
31.07. 15:40:34.111 | 83,05 € | 120 | |
31.07. 14:12:11.060 | 83,05 € | 120 | |
06.07. 09:31:53.856 | 84,85 € | 25 | |
02.07. 11:27:09.056 | 82,65 € | 1 | |
17.06. 13:51:14.300 | 85,15 € | 1 | |
10.06. 16:40:35.926 | 86,95 € | 114 | |
28.05. 14:27:17.195 | 93,35 € | 33 | |
27.05. 15:19:02.276 | 90,80 € | 90 | |
27.05. 15:18:15.152 | 90,80 € | 90 | |
27.05. 15:17:31.356 | 90,80 € | 90 | |
27.05. 13:11:58.691 | 90,05 € | 1 | |
18.05. 14:43:20.757 | 81,25 € | 1 | |
18.05. 08:21:20.223 | 79,65 € | 1 | |
15.05. 09:37:52.817 | 75,20 € | 1 | |
11.05. 16:16:56.415 | 77,45 € | 28 | |
08.05. 17:42:16.955 | 79,95 € | 50 | |
07.05. 09:38:54.592 | 80,00 € | 1 | |
04.05. 15:30:06.178 | 79,45 € | 19 | |
27.04. 08:14:59.711 | 86,15 € | 1 | |
21.04. 17:16:23.726 | 83,75 € | 1 | |
20.04. 14:31:53.364 | 86,05 € | 1 | |
20.04. 12:17:14.251 | 86,15 € | 53 | |
17.04. 11:43:34.996 | 90,85 € | 1 | |
16.04. 16:50:22.559 | 84,45 € | 60 | |
15.04. 18:36:27.935 | 86,90 € | 11 | |
14.04. 12:45:53.013 | 89,40 € | 64 | |
07.04. 11:00:09.978 | 98,40 € | 31 | |
06.04. 20:05:57.914 | 93,95 € | 1 | |
30.03. 21:09:13.723 | 89,95 € | 33 | |
24.03. 17:02:44.236 | 91,60 € | 1 | |
24.03. 17:01:48.945 | 91,60 € | 1 | |
24.03. 16:58:48.902 | 91,70 € | 1 | |
18.03. 17:41:34.578 | 92,05 € | 1 | |
13.03. 13:55:49.959 | 77,00 € | 110 | |
13.03. 12:38:21.838 | 76,60 € | 100 | |
13.03. 12:33:37.035 | 76,55 € | 95 | |
13.03. 12:26:42.955 | 76,50 € | 90 | |
13.03. 12:22:35.940 | 76,55 € | 100 | |
12.03. 16:59:32.410 | 72,80 € | 1 | |
12.03. 11:17:28.309 | 70,25 € | 50 | |
12.03. 08:48:19.275 | 74,15 € | 2 | |
10.03. 14:45:22.222 | 79,60 € | 2 | |
09.03. 08:08:08.565 | 80,30 € | 1 | |
06.03. 15:20:41.867 | 82,20 € | 1 | |
06.03. 10:45:53.824 | 84,00 € | 1 | |
05.03. 21:26:01.880 | 83,90 € | 1 | |
28.02. 15:30:39.294 | 83,45 € | 1 | |
24.02. 18:02:42.147 | 92,20 € | 50 | |
24.02. 14:20:05.474 | 91,75 € | 4 | |
24.02. 11:05:32.816 | 93,70 € | 1 | |
11.02. 11:36:36.995 | 103,90 € | 4 | |
04.02. 20:34:20.806 | 101,00 € | 1 | |
04.02. 17:48:42.760 | 100,80 € | 70 | |
27.01. 11:11:57.872 | 96,30 € | 1 | |
24.01. 16:10:19.515 | 97,15 € | 30 | |
23.01. 18:03:38.113 | 97,45 € | 16 | |
23.01. 15:30:00.110 | 95,60 € | 1 | |
20.01. 14:56:34.841 | 99,00 € | 21 | |
16.01. 09:24:06.418 | 95,75 € | 1 | |
15.01. 19:51:53.938 | 96,60 € | 30 | |
06.01. 20:12:09.610 | 92,65 € | 1 | |
06.01. 17:09:34.496 | 92,40 € | 2 | |
03.01. 12:43:48.898 | 90,45 € | 100 | |
30.12. 09:05:37.546 | 90,65 € | 1 | |
27.12. 21:50:20.249 | 90,15 € | 1 | |
16.12. 19:02:13.666 | 93,05 € | 32 | |
16.12. 12:59:13.495 | 93,75 € | 320 | |
09.12. 17:29:32.144 | 91,20 € | 1 | |
09.12. 17:29:06.013 | 91,30 € | 1 | |
09.12. 16:45:18.942 | 91,75 € | 1 | |
09.12. 16:31:02.847 | 92,00 € | 1 | |
09.12. 16:05:38.956 | 92,45 € | 1 | |
06.12. 16:37:18.908 | 92,65 € | 1 | |
27.11. 17:14:35.204 | 90,65 € | 1 | |
20.11. 10:06:44.335 | 90,60 € | 1 | |
12.11. 17:39:50.932 | 93,40 € | 1 | |
04.11. 17:42:24.205 | 91,45 € | 35 | |
29.10. 19:35:19.939 | 93,00 € | 43 | |
15.10. 16:20:49.322 | 91,40 € | 1 | |
11.10. 14:46:43.891 | 87,50 € | 100 | |
04.10. 11:32:59.592 | 88,75 € | 1 | |
30.09. 10:13:54.997 | 89,25 € | 1 | |
27.09. 21:35:24.622 | 89,41 € | 30 | |
25.09. 09:39:45.843 | 86,65 € | 1 | |
16.09. 22:06:28.085 | 94,45 € | 1 | |
12.09. 10:43:48.573 | 92,99 € | 1 | |
11.09. 17:07:33.855 | 92,60 € | 9 | |
09.09. 10:27:47.524 | 87,02 € | 1 | |
05.09. 08:44:30.213 | 82,98 € | 1 | |
22.08. 18:13:29.860 | 79,33 € | 11 | |
07.08. 20:03:29.120 | 78,17 € | 100 | |
07.08. 20:00:42.769 | 78,21 € | 1 | |
05.08. 16:24:31.279 | 75,57 € | 70 | |
05.08. 09:18:04.120 | 77,30 € | 1 | |
05.08. 08:01:15.207 | 75,26 € | 20 | |
01.08. 20:56:52.357 | 83,57 € | 100 | |
01.08. 09:40:29.772 | 92,05 € | 1 | |
30.07. 13:56:27.190 | 88,80 € | 6 | |
10.07. 14:44:14.407 | 86,60 € | 1 | |
05.07. 16:36:38.311 | 87,69 € | 25 | |
01.07. 09:12:52.992 | 88,52 € | 1 | |
26.06. 10:02:36.712 | 86,368 € | 1 | |
24.06. 16:47:32.373 | 86,295 € | 80 | |
20.06. 16:34:52.489 | 89,178 € | 1 | |
13.06. 10:11:48.989 | 86,118 € | 24 | |
11.06. 21:41:24.039 | 85,689 € | 35 | |
11.06. 17:03:47.464 | 85,684 € | 1 | |
11.06. 15:43:47.318 | 86,645 € | 1 | |
07.06. 13:49:56.696 | 84,95 € | 24 | |
05.06. 15:43:05.494 | 83,147 € | 1 | |
03.06. 09:22:17.420 | 81,593 € | 1 | |
24.05. 11:23:24.193 | 85,345 € | 1 | |
23.05. 18:56:35.447 | 84,248 € | 30 | |
21.05. 16:49:06.996 | 86,942 € | 1 | |
17.05. 09:28:59.771 | 85,223 € | 23 | |
16.05. 19:29:06.478 | 86,145 € | 80 | |
16.05. 15:38:57.148 | 85,819 € | 1 | |
16.05. 11:10:55.712 | 86,765 € | 1 | |
14.05. 09:21:36.974 | 87,443 € | 1 | |
10.05. 21:22:38.041 | 89,19 € | 15 | |
06.05. 17:33:14.656 | 88,794 € | 1 | |
06.05. 17:14:33.717 | 88,699 € | 15 | |
03.05. 19:13:02.224 | 90,212 € | 1 | |
03.05. 17:21:42.699 | 88,556 € | 1 | |
03.05. 16:51:51.377 | 88,846 € | 1 | |
02.05. 16:02:05.771 | 89,444 € | 1 | |
23.04. 18:39:00.316 | 88,874 € | 30 | |
23.04. 18:34:50.585 | 88,344 € | 1 | |
18.04. 18:12:26.077 | 87,226 € | 1 | |
15.04. 14:31:03.349 | 87,303 € | 2 | |
15.04. 13:21:42.751 | 87,435 € | 1 | |
11.04. 17:01:53.910 | 85,12 € | 20 | |
09.04. 21:05:48.346 | 84,944 € | 15 | |
08.04. 20:50:04.119 | 85,407 € | 12 | |
08.04. 19:59:14.865 | 85,918 € | 35 | |
05.04. 10:34:35.480 | 86,567 € | 23 | |
13.03. 14:29:56.502 | 80,977 € | 20 | |
01.03. 09:53:19.784 | 79,197 € | 20 | |
27.02. 15:29:55.265 | 71,069 € | 20 | |
26.02. 18:53:03.938 | 74,744 € | 70 | |
26.02. 17:09:53.991 | 75,041 € | 220 | |
19.02. 20:31:41.803 | 77,192 € | 90 | |
19.02. 19:59:00.932 | 77,149 € | 15 | |
11.02. 09:48:48.256 | 73,77 € | 20 | |
06.02. 19:40:16.385 | 72,763 € | 20 | |
05.02. 09:51:36.263 | 75,257 € | 20 | |
18.01. 15:29:59.328 | 67,461 € | 22 | |
17.01. 15:44:55.752 | 72,69 € | 28 | |
17.01. 09:18:39.023 | 72,607 € | 22 | |
15.01. 20:15:22.429 | 71,504 € | 30 | |
14.01. 15:28:49.747 | 71,638 € | 150 | |
10.01. 18:55:58.378 | 69,904 € | 40 | |
04.01. 20:45:44.189 | 69,973 € | 14 | |
17.12. 21:10:44.342 | 69,085 € | 150 | |
17.12. 17:29:13.552 | 71,137 € | 150 | |
17.12. 15:54:07.316 | 69,248 € | 85 | |
14.12. 21:36:40.579 | 70,331 € | 2 | |
12.12. 16:53:22.658 | 70,337 € | 1 | |
12.12. 15:55:25.923 | 69,967 € | 1 | |
11.12. 17:16:13.287 | 70,171 € | 155 | |
10.12. 18:08:21.977 | 68,508 € | 156 | |
03.12. 12:51:22.315 | 76,987 € | 2 | |
28.11. 18:41:06.678 | 76,005 € | 33 | |
26.11. 18:31:20.650 | 75,613 € | 1 | |
26.11. 18:30:02.742 | 75,621 € | 1 | |
22.11. 11:06:24.350 | 75,61 € | 1 | |
21.11. 16:58:38.424 | 76,198 € | 50 | |
20.11. 19:04:02.446 | 75,379 € | 30 | |
19.11. 09:11:25.126 | 80,23 € | 1 | |
14.11. 17:08:41.298 | 79,677 € | 65 | |
09.11. 17:59:56.183 | 78,77 € | 18 | |
02.11. 10:14:00.298 | 84,682 € | 1 | |
01.11. 22:08:25.958 | 83,725 € | 3 | |
31.10. 19:48:55.134 | 83,401 € | 34 | |
31.10. 17:33:56.224 | 83,304 € | 20 | |
31.10. 14:57:05.923 | 84,473 € | 23 | |
30.10. 18:32:39.570 | 82,746 € | 70 | |
30.10. 15:14:05.969 | 82,566 € | 30 | |
26.10. 17:15:34.452 | 84,011 € | 1 | |
25.10. 17:42:29.051 | 85,179 € | 31 | |
19.10. 17:27:00.667 | 87,333 € | 6 | |
12.10. 16:55:34.296 | 85,58 € | 12 | |
11.10. 16:15:09.147 | 86,476 € | 130 | |
10.10. 15:28:03.337 | 88,862 € | 30 | |
01.10. 11:38:34.709 | 97,143 € | 150 | |
24.09. 09:03:06.276 | 99,743 € | 100 | |
17.08. 16:37:11.581 | 87,866 € | 8 | |
14.08. 17:19:51.525 | 88,072 € | 18 | |
06.08. 19:31:27.135 | 87,536 € | 51 | |
03.08. 10:21:26.683 | 86,113 € | 1 | |
01.08. 17:11:53.652 | 86,385 € | 8 | |
16.07. 08:48:43.486 | 83,383 € | 1 | |
29.06. 11:36:48.358 | 84,128 € | 5 | |
25.06. 17:23:01.504 | 82,948 € | 20 | |
14.06. 19:23:42.307 | 85,232 € | 53 | |
14.06. 15:29:58.092 | 85,755 € | 1 | |
06.06. 17:37:52.644 | 84,404 € | 4 | |
06.06. 17:30:14.313 | 84,475 € | 4 | |
06.06. 17:05:54.227 | 84,459 € | 9 | |
05.06. 20:51:47.280 | 84,192 € | 5 | |
05.06. 15:53:26.671 | 84,937 € | 17 | |
04.06. 17:10:28.837 | 84,066 € | 33 | |
29.05. 16:35:10.523 | 83,506 € | 100 | |
23.05. 17:21:17.705 | 82,243 € | 20 | |
23.05. 15:37:57.807 | 81,153 € | 41 | |
17.05. 10:03:27.987 | 77,948 € | 1 | |
14.05. 20:01:16.993 | 77,126 € | 101 | |
14.05. 17:20:32.773 | 77,745 € | 70 | |
08.05. 14:00:07.987 | 78,205 € | 40 | |
25.04. 16:54:32.111 | 73,485 € | 5 | |
19.04. 17:56:13.057 | 71,851 € | 750 | |
18.04. 20:33:14.904 | 72,055 € | 50 | |
29.03. 19:06:18.394 | 66,596 € | 30 | |
26.03. 16:41:36.744 | 64,053 € | 50 | |
23.03. 09:11:46.453 | 64,08 € | 1 | |
15.03. 17:12:39.673 | 66,432 € | 1 | |
15.03. 17:10:38.874 | 66,422 € | 1 | |
27.02. 18:05:42.331 | 61,445 € | 40 | |
27.02. 13:20:31.681 | 62,56 € | 40 | |
22.02. 12:09:49.805 | 60,113 € | 101 | |
13.02. 18:52:17.021 | 58,292 € | 26 | |
13.02. 17:58:58.489 | 58,228 € | 13 | |
07.02. 16:15:56.666 | 60,142 € | 150 | |
06.02. 08:10:58.050 | 57,707 € | 7 | |
05.02. 21:36:51.908 | 60,782 € | 100 | |
05.02. 09:19:16.810 | 61,556 € | 10 | |
31.01. 15:47:36.793 | 64,332 € | 70 | |
23.01. 17:43:43.734 | 65,834 € | 1 | |
22.01. 16:35:24.698 | 66,685 € | 58 | |
18.01. 13:24:48.520 | 66,417 € | 1 | |
10.01. 18:18:10.349 | 66,682 € | 1 | |
08.01. 09:28:11.276 | 67,417 € | 125 | |
04.01. 16:32:14.791 | 66,676 € | 27 | |
03.01. 15:54:40.013 | 68,109 € | 70 | |
28.12. 10:36:44.490 | 65,884 € | 55 | |
27.12. 18:25:36.081 | 67,169 € | 45 | |
21.12. 22:01:58.306 | 68,466 € | 25 | |
20.12. 18:51:49.104 | 69,516 € | 45 | |
11.12. 16:26:14.965 | 69,908 € | 682 | |
29.11. 17:19:31.359 | 73,858 € | 2 | |
28.11. 16:04:28.609 | 72,31 € | 52 | |
22.11. 15:31:10.385 | 71,019 € | 22 | |
21.11. 17:22:01.289 | 73,505 € | 1 | |
21.11. 11:50:00.035 | 71,685 € | 7 | |
08.11. 16:01:37.340 | 73,271 € | 682 | |
07.11. 15:44:50.547 | 73,054 € | 13 | |
31.10. 16:55:15.143 | 71,201 € | 90 | |
25.10. 21:10:10.713 | 70,724 € | 1 | |
23.10. 20:06:37.558 | 71,072 € | 1 | |
29.09. 13:43:18.678 | 70,00 € | 1 | |
25.09. 10:33:19.303 | 66,578 € | 10 | |
19.09. 17:15:50.949 | 65,043 € | 25 | |
18.09. 13:33:51.341 | 64,85 € | 12 | |
12.09. 20:54:17.482 | 63,711 € | 4 | |
07.09. 15:42:38.084 | 62,711 € | 1 | |
22.08. 13:54:45.381 | 61,671 € | 10 | |
18.08. 13:57:25.019 | 62,377 € | 1 | |
15.08. 11:13:35.610 | 65,186 € | 10 | |
14.08. 12:52:51.284 | 63,965 € | 16 | |
11.08. 14:01:11.082 | 63,133 € | 1 | |
10.08. 17:27:35.888 | 63,037 € | 2 | |
08.08. 13:37:24.288 | 62,843 € | 40 | |
28.07. 13:21:39.696 | 66,845 € | 115 | |
24.07. 15:35:44.520 | 66,924 € | 1 | |
18.07. 16:11:42.549 | 67,608 € | 2 | |
05.07. 15:30:42.631 | 69,635 € | 10 | |
30.06. 16:23:48.555 | 68,332 € | 27 | |
30.06. 16:18:35.200 | 68,372 € | 29 | |
30.06. 16:08:09.810 | 68,17 € | 23 | |
29.06. 16:08:36.684 | 67,304 € | 65 | |
28.06. 15:31:06.250 | 64,956 € | 20 | |
27.06. 15:30:47.062 | 68,25 € | 16 | |
13.06. 13:34:10.405 | 73,803 € | 110 | |
09.06. 15:34:42.144 | 72,861 € | 1 | |
08.06. 13:23:38.927 | 72,778 € | 1 | |
06.06. 17:10:30.641 | 71,836 € | 8 | |
06.06. 14:59:53.898 | 72,817 € | 50 | |
02.06. 16:41:34.189 | 73,239 € | 8 | |
01.06. 22:03:19.013 | 71,611 € | 50 | |
01.06. 16:54:08.299 | 70,157 € | 15 | |
31.05. 18:09:16.206 | 70,448 € | 45 | |
23.05. 16:47:38.946 | 70,987 € | 14 | |
23.05. 09:51:35.982 | 70,027 € | 400 | |
19.05. 14:20:58.965 | 71,032 € | 1 | |
18.05. 15:29:55.495 | 70,54 € | 1 | |
17.05. 15:50:40.025 | 71,197 € | 1 | |
16.05. 20:23:06.933 | 71,79 € | 1 | |
15.05. 21:33:52.830 | 72,281 € | 35 | |
15.05. 15:55:35.762 | 72,982 € | 1 | |
15.05. 15:53:03.942 | 72,682 € | 28 | |
15.05. 09:10:00.143 | 72,69 € | 45 | |
09.05. 16:51:49.251 | 74,489 € | 66 | |
02.05. 18:30:30.781 | 74,146 € | 14 | |
26.04. 20:34:27.950 | 75,053 € | 100 | |
26.04. 13:33:33.089 | 75,383 € | 20 | |
26.04. 10:54:00.325 | 75,168 € | 66 | |
18.04. 18:29:29.843 | 71,847 € | 1 | |
12.04. 19:16:19.345 | 72,836 € | 17 | |
12.04. 15:59:57.196 | 73,239 € | 1 | |
11.04. 17:52:04.857 | 73,436 € | 16 | |
10.04. 17:34:07.743 | 73,698 € | 1 | |
07.04. 18:33:40.401 | 73,743 € | 39 | |
07.04. 17:19:32.969 | 73,972 € | 26 | |
07.04. 16:36:24.374 | 74,10 € | 16 | |
07.04. 16:19:00.063 | 73,694 € | 23 | |
07.04. 16:18:59.313 | 73,634 € | 42 | |
07.04. 16:18:12.279 | 73,631 € | 48 | |
07.04. 16:16:50.340 | 73,614 € | 68 | |
07.04. 15:53:21.135 | 73,851 € | 87 | |
07.04. 15:06:38.641 | 73,369 € | 26 | |
07.04. 12:18:53.704 | 73,243 € | 17 | |
07.04. 10:18:15.039 | 73,268 € | 35 | |
06.04. 21:15:24.884 | 73,525 € | 12 | |
05.04. 15:29:56.373 | 74,926 € | 1 | |
03.04. 15:13:39.367 | 78,361 € | 100 | |
29.03. 15:30:22.566 | 74,913 € | 1 | |
28.03. 15:29:56.637 | 74,128 € | 1 | |
27.03. 20:28:05.304 | 74,631 € | 95 | |
27.03. 15:57:08.594 | 73,719 € | 1 | |
24.03. 13:37:46.312 | 76,935 € | 12 | |
22.03. 08:01:16.073 | 74,595 € | 50 | |
21.03. 16:55:47.594 | 77,003 € | 55 | |
21.03. 12:22:18.254 | 77,153 € | 2 | |
20.03. 19:49:15.048 | 78,585 € | 1 | |
16.03. 16:40:35.172 | 79,041 € | 19 | |
13.03. 16:44:22.301 | 78,729 € | 1 | |
13.03. 15:21:06.394 | 78,706 € | 1 | |
10.03. 15:38:14.055 | 80,316 € | 1 | |
08.03. 20:50:05.268 | 81,63 € | 50 | |
08.03. 16:07:38.359 | 81,821 € | 1 | |
06.03. 20:14:55.178 | 81,165 € | 300 | |
03.03. 19:39:17.392 | 82,313 € | 60 | |
01.03. 18:30:14.022 | 83,862 € | 60 | |
01.03. 17:57:15.677 | 83,421 € | 50 | |
01.03. 16:16:45.371 | 83,885 € | 178 | |
28.02. 17:19:41.686 | 83,102 € | 1 | |
23.02. 16:11:26.031 | 79,816 € | 20 | |
21.02. 16:47:15.522 | 80,359 € | 80 | |
17.02. 18:24:53.694 | 79,263 € | 300 | |
15.02. 13:19:42.117 | 80,176 € | 255 | |
14.02. 15:53:06.621 | 79,827 € | 30 | |
13.02. 12:02:58.920 | 80,137 € | 1 | |
30.01. 15:52:43.968 | 79,049 € | 13 | |
25.01. 16:02:56.445 | 79,428 € | 35 | |
19.01. 14:15:36.284 | 77,695 € | 1 | |
13.01. 11:59:07.437 | 77,553 € | 11 | |
10.01. 16:04:12.560 | 78,244 € | 100 | |
09.01. 15:43:32.518 | 77,663 € | 1 | |
04.01. 16:01:59.506 | 80,331 € | 25 | |
03.01. 15:53:39.327 | 79,747 € | 50 | |
02.01. 15:47:14.594 | 80,73 € | 20 | |
23.12. 16:14:33.465 | 78,525 € | 20 | |
22.12. 21:43:44.483 | 77,977 € | 3 | |
20.12. 18:05:34.366 | 79,439 € | 33 | |
20.12. 09:31:32.892 | 80,292 € | 11 | |
16.12. 21:20:55.644 | 80,193 € | 20 | |
15.12. 17:56:53.562 | 84,397 € | 10 | |
12.12. 21:47:50.197 | 81,651 € | 1 | |
12.12. 16:39:35.196 | 81,507 € | 34 | |
08.12. 11:59:31.959 | 79,21 € | 40 | |
06.12. 15:36:12.212 | 74,592 € | 3 | |
01.12. 16:34:14.763 | 75,554 € | 5 | |
01.12. 16:31:01.415 | 75,547 € | 5 | |
29.11. 09:32:21.860 | 74,172 € | 1 | |
25.11. 18:39:07.101 | 74,035 € | 1 | |
25.11. 16:32:37.413 | 74,073 € | 23 | |
25.11. 10:23:20.895 | 74,451 € | 7 | |
21.11. 20:10:19.638 | 74,024 € | 20 | |
17.11. 17:13:41.351 | 73,741 € | 1 | |
17.11. 15:30:03.261 | 71,332 € | 422 | |
17.11. 09:59:54.917 | 73,598 € | 15 | |
16.11. 22:53:21.967 | 72,461 € | 172 | |
16.11. 21:21:43.212 | 72,939 € | 1 | |
16.11. 17:16:26.107 | 73,115 € | 1 | |
14.11. 15:04:24.672 | 73,046 € | 100 | |
11.11. 17:32:34.552 | 70,315 € | 1 | |
10.11. 17:31:31.968 | 68,704 € | 50 | |
08.11. 21:11:19.244 | 61,91 € | 1 | |
07.11. 21:07:31.286 | 61,98 € | 35 | |
03.11. 19:25:28.201 | 65,15 € | 38 | |
21.10. 14:55:59.394 | 69,99 € | 23 | |
18.10. 21:20:37.685 | 69,61 € | 400 | |
17.10. 21:27:14.987 | 69,46 € | 1 | |
17.10. 15:37:05.848 | 68,95 € | 10 | |
14.10. 16:27:37.175 | 69,55 € | 48 | |
14.10. 15:28:55.180 | 70,82 € | 5 | |
13.10. 10:22:10.044 | 68,66 € | 78 | |
11.10. 17:59:21.729 | 70,48 € | 5 | |
11.10. 16:28:45.304 | 71,20 € | 16 | |
10.10. 16:21:27.565 | 71,20 € | 15 | |
10.10. 15:49:44.247 | 71,35 € | 68 | |
07.10. 21:59:51.588 | 69,99 € | 17 | |
07.10. 18:24:46.469 | 70,53 € | 22 | |
07.10. 16:43:03.782 | 70,32 € | 23 | |
07.10. 15:59:09.177 | 70,41 € | 32 | |
05.10. 17:01:53.856 | 70,26 € | 7 | |
04.10. 18:56:50.045 | 69,94 € | 13 | |
04.10. 15:49:57.190 | 70,541 € | 4 | |
03.10. 17:59:13.658 | 69,22 € | 3 | |
30.09. 16:26:06.384 | 67,82 € | 78 | |
29.09. 17:55:05.481 | 67,86 € | 10 | |
22.09. 16:44:08.670 | 61,58 € | 20 | |
22.09. 16:35:49.268 | 61,59 € | 25 | |
19.09. 15:46:22.236 | 59,42 € | 1 | |
22.08. 09:59:12.942 | 59,47 € | 1 | |
11.08. 19:38:22.670 | 59,13 € | 34 | |
10.08. 16:02:57.523 | 58,65 € | 1 | |
29.07. 15:44:07.723 | 56,83 € | 35 | |
21.07. 08:50:57.259 | 58,087 € | 1 | |
24.06. 15:28:40.373 | 49,89 € | 22 | |
24.06. 07:30:26.936 | 50,13 € | 10 | |
21.06. 17:45:17.641 | 52,31 € | 1 | |
14.06. 10:32:26.292 | 53,58 € | 1 | |
23.05. 08:54:39.243 | 51,72 € | 10 | |
10.05. 16:07:59.840 | 52,35 € | 80 | |
09.05. 15:37:47.510 | 55,54 € | 1 | |
02.05. 14:24:58.650 | 52,95 € | 1 | |
13.04. 16:18:58.938 | 54,87 € | 8 | |
04.04. 09:53:45.381 | 54,80 € | 13 | |
01.04. 16:09:45.182 | 54,10 € | 10 | |
31.03. 14:45:15.737 | 53,41 € | 6 | |
31.03. 12:08:44.711 | 54,56 € | 20 | |
30.03. 10:51:43.464 | 53,66 € | 150 | |
29.03. 07:41:52.692 | 53,613 € | 1 | |
21.03. 12:38:09.169 | 55,34 € | 30 | |
18.03. 18:27:47.622 | 54,19 € | 150 | |
16.03. 19:09:49.347 | 51,28 € | 16 | |
11.03. 08:35:59.356 | 53,69 € | 16 | |
10.03. 17:26:33.084 | 52,32 € | 16 | |
08.03. 22:44:18.707 | 53,98 € | 16 | |
07.03. 15:09:10.281 | 59,90 € | 1 | |
26.02. 13:56:40.607 | 57,53 € | 15 | |
24.02. 18:54:09.241 | 56,18 € | 20 | |
17.02. 13:34:15.581 | 58,55 € | 175 | |
09.02. 17:59:23.001 | 54,93 € | 20 | |
04.02. 15:08:20.529 | 58,62 € | 1 | |
03.02. 13:10:25.679 | 58,51 € | 7 | |
03.02. 13:05:22.825 | 58,49 € | 7 | |
02.02. 17:14:27.716 | 59,25 € | 10 | |
02.02. 07:30:08.049 | 52,20 € | 20 | |
26.01. 09:04:24.030 | 48,88 € | 9 | |
22.01. 14:39:02.786 | 50,35 € | 9 | |
19.01. 19:24:26.375 | 49,80 € | 200 | |
13.01. 19:40:18.173 | 51,86 € | 28 | |
13.01. 18:28:31.116 | 52,45 € | 200 | |
06.01. 13:12:51.288 | 55,18 € | 9 | |
06.01. 09:33:08.000 | 55,20 € | 50 | |
04.01. 08:45:52.117 | 54,00 € | 80 | |
10.12. 10:07:00.124 | 58,40 € | 150 | |
07.12. 18:44:10.667 | 61,25 € | 70 | |
04.12. 10:40:27.346 | 63,20 € | 2 | |
04.12. 10:38:39.103 | 63,23 € | 8 | |
01.12. 16:00:36.043 | 63,96 € | 422 | |
17.11. 17:13:06.853 | 59,86 € | 60 | |
10.11. 16:12:08.666 | 60,84 € | 300 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19:40:00.000 | 71 | 128,50 € | 129,60 € | 71 |
19:39:00.000 | 71 | 128,60 € | 129,60 € | 71 |
19:38:00.000 | 71 | 128,40 € | 129,40 € | 71 |
19:36:00.000 | 71 | 128,50 € | 129,30 € | 71 |
19:35:00.000 | 71 | 128,60 € | 129,30 € | 71 |
19:33:00.000 | 71 | 128,50 € | 129,20 € | 71 |
19:31:00.000 | 71 | 128,50 € | 129,30 € | 71 |
19:28:00.000 | 71 | 128,50 € | 129,30 € | 71 |
19:27:00.000 | 71 | 128,60 € | 129,30 € | 71 |
Stammdaten
WKN | 905650 |
ISIN | US0576652004 |
Branche | Chemie |
Herkunft | USA |
Aktienanzahl | 32,37 Mio. |
Marktkapitalisierung | 4,52 Mrd. |
Dividende je Aktie | 0,580 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 43,50 (2020) |
KCV | 26,29 (2019) |
Gewinn je Aktie | 2,630 (2020) |
Cashflow/Aktie | 3,870 (2019) |
Dividende je Aktie | 0,580 USD (2020) |
Dividendenausschüttung in Mio. | 16,705 USD (2020) |