Jetzt handeln
CACI INTERNATIONAL INC.
ISIN: US1271903049 | WKN: 906006
487,4000 €
- 0,00 %
14.12. 18:58
Status: closed
Geld
484,0000 €
Stück: 10
Brief
490,8000 €
Stück: 10
| Zeit | Kurs | Volumen | |
|---|---|---|---|
10.12. 14:45:58.726 | 502,50 € | 4 | |
03.12. 17:27:36.921 | 511,50 € | 1 | |
02.12. 20:40:57.801 | 530,50 € | 8 | |
02.12. 15:57:26.992 | 537,00 € | 1 | |
28.11. 15:34:48.500 | 541,00 € | 10 | |
25.11. 14:11:58.388 | 531,00 € | 2 | |
24.11. 20:10:09.512 | 528,50 € | 2 | |
20.11. 22:22:57.001 | 513,50 € | 2 | |
20.11. 21:51:15.631 | 514,00 € | 2 | |
20.11. 14:44:01.158 | 529,00 € | 5 | |
19.11. 15:55:20.706 | 517,00 € | 10 | |
19.11. 15:37:46.394 | 514,50 € | 2 | |
17.11. 15:46:11.213 | 512,00 € | 2 | |
10.11. 21:52:33.159 | 510,50 € | 18 | |
05.11. 16:35:28.837 | 509,00 € | 10 | |
04.11. 19:32:40.566 | 501,50 € | 3 | |
31.10. 17:01:54.200 | 488,60 € | 5 | |
30.10. 20:54:24.414 | 489,60 € | 6 | |
29.10. 11:51:41.012 | 491,00 € | 15 | |
28.10. 13:09:53.744 | 499,00 € | 3 | |
27.10. 16:01:28.253 | 495,40 € | 25 | |
27.10. 08:26:16.029 | 511,50 € | 2 | |
23.10. 16:32:20.138 | 508,00 € | 10 | |
23.10. 16:10:20.640 | 509,50 € | 1 | |
22.10. 22:21:07.692 | 469,80 € | 1 | |
16.10. 21:15:28.873 | 444,80 € | 5 | |
15.10. 19:37:53.689 | 446,60 € | 20 | |
15.10. 15:03:43.122 | 449,00 € | 2 | |
14.10. 11:39:02.082 | 435,40 € | 4 | |
13.10. 21:27:26.640 | 439,00 € | 3 | |
13.10. 15:30:13.959 | 432,00 € | 1 | |
07.10. 10:45:02.440 | 449,20 € | 5 | |
25.09. 17:28:15.946 | 397,40 € | 25 | |
23.09. 16:55:56.620 | 424,20 € | 8 | |
22.09. 07:34:33.972 | 422,00 € | 9 | |
18.09. 09:46:38.241 | 418,80 € | 10 | |
04.09. 15:33:31.633 | 396,60 € | 1 | |
29.08. 08:55:18.803 | 407,40 € | 47 | |
28.08. 08:12:44.978 | 414,20 € | 25 | |
26.08. 21:29:22.703 | 418,00 € | 24 | |
25.08. 19:05:55.489 | 417,60 € | 48 | |
14.08. 18:30:29.855 | 425,40 € | 1 | |
14.08. 08:22:46.762 | 426,60 € | 1 | |
13.08. 17:31:55.603 | 416,40 € | 60 | |
13.08. 10:17:11.823 | 414,00 € | 20 | |
13.08. 08:27:18.798 | 405,40 € | 44 | |
11.08. 07:48:23.939 | 427,40 € | 1 | |
08.08. 07:38:09.848 | 433,20 € | 24 | |
07.08. 15:54:22.265 | 418,20 € | 100 | |
06.08. 11:16:16.333 | 405,20 € | 2 | |
01.08. 14:36:22.789 | 392,40 € | 5 | |
30.07. 11:56:45.771 | 403,20 € | 40 | |
22.07. 17:07:46.361 | 406,80 € | 9 | |
22.07. 12:22:05.227 | 404,80 € | 1 | |
17.07. 20:11:50.547 | 414,20 € | 1 | |
16.07. 14:07:43.089 | 405,60 € | 1 | |
14.07. 10:07:24.849 | 413,20 € | 19 | |
11.07. 21:38:12.391 | 414,60 € | 25 | |
08.07. 15:12:26.786 | 433,40 € | 20 | |
04.07. 11:48:46.992 | 410,40 € | 4 | |
18.06. 17:01:43.138 | 396,60 € | 3 | |
10.06. 18:35:13.501 | 384,40 € | 12 | |
10.06. 07:56:16.594 | 383,20 € | 2 | |
29.05. 19:56:29.733 | 380,60 € | 20 | |
27.05. 19:35:39.943 | 410,20 € | 5 | |
19.05. 13:06:19.449 | 419,00 € | 25 | |
19.05. 12:14:28.880 | 411,80 € | 13 | |
12.05. 09:34:23.972 | 442,40 € | 5 | |
25.04. 22:40:20.984 | 400,20 € | 12 | |
25.04. 22:35:25.165 | 400,20 € | 20 | |
25.04. 22:32:09.934 | 400,20 € | 20 | |
25.04. 22:07:21.919 | 400,20 € | 27 | |
25.04. 07:32:49.690 | 401,60 € | 10 | |
24.04. 16:42:44.114 | 404,80 € | 5 | |
24.04. 15:31:49.834 | 381,40 € | 40 | |
14.04. 10:10:35.365 | 365,60 € | 14 | |
11.04. 20:14:16.071 | 365,60 € | 10 | |
11.04. 18:45:14.448 | 361,40 € | 6 | |
10.04. 10:33:22.802 | 360,00 € | 6 | |
09.04. 19:52:26.556 | 371,80 € | 3 | |
08.04. 12:23:29.407 | 355,60 € | 16 | |
07.04. 12:33:15.401 | 343,60 € | 3 | |
07.04. 09:53:20.860 | 323,00 € | 15 | |
07.04. 08:27:38.586 | 330,20 € | 10 | |
05.04. 12:56:08.629 | 350,00 € | 6 | |
04.04. 13:01:45.545 | 342,40 € | 5 | |
03.04. 14:53:07.119 | 340,20 € | 4 | |
01.04. 16:17:54.667 | 331,80 € | 1 | |
28.03. 19:47:40.048 | 344,80 € | 5 | |
27.03. 12:54:18.901 | 347,40 € | 8 | |
26.03. 21:39:13.297 | 348,80 € | 4 | |
25.03. 21:44:19.536 | 347,40 € | 5 | |
25.03. 07:57:47.301 | 346,00 € | 10 | |
24.03. 14:30:05.884 | 342,40 € | 10 | |
12.03. 15:02:13.392 | 339,40 € | 2 | |
03.03. 11:45:36.110 | 319,60 € | 10 | |
26.02. 13:52:31.755 | 320,00 € | 5 | |
25.02. 13:39:07.776 | 313,40 € | 13 | |
21.02. 21:43:08.935 | 311,80 € | 5 | |
20.02. 22:08:59.831 | 323,20 € | 1 | |
20.02. 18:41:54.959 | 321,00 € | 7 | |
19.02. 16:43:54.931 | 328,40 € | 2 | |
17.02. 09:47:53.665 | 322,20 € | 25 | |
14.02. 20:17:15.741 | 323,20 € | 2 | |
14.02. 10:42:32.603 | 329,60 € | 5 | |
14.02. 08:06:24.046 | 330,40 € | 2 | |
13.02. 21:43:23.645 | 324,40 € | 3 | |
13.02. 11:34:33.520 | 343,80 € | 20 | |
12.02. 17:15:43.991 | 339,80 € | 7 | |
11.02. 22:38:32.798 | 354,20 € | 3 | |
11.02. 18:48:26.508 | 354,40 € | 3 | |
11.02. 13:59:41.162 | 372,80 € | 7 | |
10.02. 21:41:50.488 | 372,00 € | 5 | |
06.02. 20:10:56.104 | 357,60 € | 4 | |
06.02. 13:46:01.758 | 365,20 € | 2 | |
06.02. 11:22:54.051 | 370,00 € | 1 | |
05.02. 13:43:50.295 | 368,80 € | 3 | |
04.02. 20:47:56.630 | 376,20 € | 6 | |
04.02. 14:48:32.956 | 375,00 € | 10 | |
30.01. 16:16:34.575 | 362,40 € | 10 | |
29.01. 10:26:26.291 | 374,40 € | 27 | |
27.01. 12:41:25.384 | 374,60 € | 2 | |
24.01. 18:28:53.155 | 386,80 € | 2 | |
24.01. 15:54:06.907 | 399,80 € | 5 | |
24.01. 10:20:00.936 | 400,00 € | 3 | |
23.01. 22:13:35.442 | 402,40 € | 6 | |
23.01. 20:22:59.617 | 411,80 € | 4 | |
23.01. 10:59:26.168 | 449,20 € | 6 | |
22.01. 22:16:03.754 | 449,40 € | 17 | |
22.01. 16:00:44.315 | 443,80 € | 13 | |
21.01. 22:20:22.805 | 448,20 € | 3 | |
21.01. 20:22:43.530 | 452,00 € | 5 | |
21.01. 13:53:22.916 | 440,40 € | 5 | |
20.01. 18:41:42.983 | 438,40 € | 4 | |
17.01. 08:03:11.433 | 445,40 € | 5 | |
15.01. 20:53:57.574 | 434,20 € | 6 | |
12.01. 17:36:40.207 | 425,40 € | 2 | |
06.01. 15:21:40.078 | 405,80 € | 6 | |
02.01. 10:43:26.312 | 398,00 € | 34 | |
02.01. 10:40:12.410 | 397,80 € | 35 | |
02.01. 10:00:47.514 | 418,00 € | 35 | |
02.01. 09:59:23.987 | 400,20 € | 2 | |
02.01. 09:38:19.466 | 394,20 € | 35 | |
02.01. 09:36:16.499 | 394,00 € | 35 | |
02.01. 09:35:12.594 | 393,80 € | 35 | |
27.12. 16:42:17.902 | 387,00 € | 7 | |
27.12. 12:31:45.094 | 392,20 € | 3 | |
27.12. 12:11:31.472 | 392,40 € | 10 | |
20.12. 19:18:22.686 | 389,40 € | 14 | |
20.12. 11:42:10.999 | 378,80 € | 2 | |
20.12. 09:27:01.756 | 380,00 € | 21 | |
20.12. 09:27:01.711 | 380,00 € | 5 | |
20.12. 08:18:38.385 | 386,80 € | 5 | |
19.12. 18:20:12.600 | 386,40 € | 2 | |
19.12. 17:43:27.402 | 384,20 € | 8 | |
19.12. 17:28:37.641 | 384,00 € | 4 | |
17.12. 14:32:31.765 | 398,80 € | 5 | |
17.12. 10:04:52.261 | 393,80 € | 1 | |
16.12. 16:49:43.125 | 397,60 € | 10 | |
16.12. 14:24:43.951 | 387,40 € | 10 | |
16.12. 12:04:50.640 | 387,20 € | 20 | |
13.12. 21:00:44.810 | 388,40 € | 20 | |
13.12. 09:44:22.440 | 399,40 € | 1 | |
12.12. 20:57:32.484 | 396,40 € | 55 | |
12.12. 15:37:19.809 | 379,20 € | 2 | |
12.12. 15:37:18.591 | 381,00 € | 10 | |
12.12. 15:37:18.568 | 381,00 € | 4 | |
12.12. 11:35:03.887 | 401,00 € | 17 | |
12.12. 10:01:03.396 | 398,60 € | 3 | |
11.12. 22:37:08.861 | 407,40 € | 3 | |
11.12. 18:15:36.982 | 411,20 € | 3 | |
11.12. 14:18:33.667 | 420,80 € | 2 | |
10.12. 11:32:42.059 | 412,40 € | 6 | |
09.12. 20:26:56.700 | 412,80 € | 4 | |
09.12. 16:52:13.198 | 416,20 € | 3 | |
09.12. 14:27:27.391 | 429,80 € | 2 | |
09.12. 10:32:02.515 | 426,20 € | 4 | |
09.12. 09:12:10.572 | 430,00 € | 29 | |
06.12. 14:29:40.902 | 428,20 € | 5 | |
06.12. 12:34:38.452 | 433,60 € | 15 | |
05.12. 15:48:26.536 | 425,20 € | 20 | |
04.12. 16:16:15.910 | 429,00 € | 15 | |
02.12. 14:42:26.170 | 436,20 € | 2 | |
27.11. 13:56:01.457 | 451,20 € | 12 | |
26.11. 13:05:18.496 | 438,60 € | 2 | |
25.11. 15:46:02.522 | 446,40 € | 30 | |
25.11. 15:06:44.663 | 444,00 € | 8 | |
25.11. 08:00:07.693 | 446,00 € | 6 | |
22.11. 16:50:07.931 | 453,80 € | 3 | |
22.11. 15:44:49.772 | 459,20 € | 1 | |
21.11. 22:01:00.278 | 457,60 € | 1 | |
21.11. 19:21:42.092 | 456,80 € | 6 | |
21.11. 17:28:13.356 | 453,20 € | 2 | |
19.11. 14:46:06.844 | 420,80 € | 9 | |
19.11. 10:56:58.889 | 421,20 € | 7 | |
18.11. 22:56:05.575 | 424,80 € | 2 | |
18.11. 22:04:02.997 | 421,60 € | 7 | |
18.11. 21:04:56.395 | 427,40 € | 5 | |
18.11. 18:18:12.763 | 427,80 € | 2 | |
18.11. 16:45:05.654 | 433,80 € | 8 | |
18.11. 15:57:10.082 | 437,20 € | 10 | |
18.11. 15:40:50.220 | 434,20 € | 2 | |
18.11. 15:02:22.832 | 441,40 € | 1 | |
18.11. 11:36:16.481 | 446,00 € | 2 | |
15.11. 17:26:22.875 | 451,80 € | 2 | |
15.11. 16:55:19.011 | 451,40 € | 2 | |
15.11. 16:19:13.482 | 451,40 € | 14 | |
15.11. 11:20:24.516 | 457,40 € | 2 | |
15.11. 10:15:19.023 | 457,20 € | 1 | |
15.11. 09:34:37.729 | 459,60 € | 1 | |
14.11. 22:01:58.044 | 470,80 € | 5 | |
14.11. 20:58:04.522 | 474,80 € | 1 | |
14.11. 18:26:03.028 | 470,00 € | 4 | |
14.11. 17:05:53.205 | 479,00 € | 1 | |
14.11. 13:08:40.217 | 518,50 € | 2 | |
14.11. 08:19:14.384 | 511,00 € | 5 | |
13.11. 22:34:37.760 | 511,50 € | 3 | |
13.11. 19:39:52.695 | 516,50 € | 2 | |
13.11. 17:25:54.092 | 532,50 € | 3 | |
13.11. 14:40:28.791 | 536,50 € | 2 | |
11.11. 19:20:43.046 | 542,50 € | 4 | |
11.11. 07:33:44.907 | 528,00 € | 1 | |
08.11. 21:56:42.603 | 532,00 € | 5 | |
07.11. 16:41:03.578 | 521,00 € | 6 | |
07.11. 14:38:13.686 | 528,00 € | 14 | |
07.11. 08:53:56.088 | 523,00 € | 2 | |
06.11. 15:14:25.294 | 566,00 € | 1 | |
06.11. 10:11:47.948 | 536,00 € | 1 | |
06.11. 09:26:48.890 | 543,50 € | 10 | |
06.11. 08:03:55.931 | 539,00 € | 10 | |
04.11. 09:59:42.352 | 506,50 € | 10 | |
01.11. 20:57:38.167 | 512,50 € | 6 | |
01.11. 16:36:54.059 | 517,50 € | 6 | |
31.10. 19:31:55.228 | 514,00 € | 4 | |
31.10. 18:18:55.970 | 516,50 € | 2 | |
31.10. 08:53:20.993 | 512,50 € | 9 | |
31.10. 08:25:56.574 | 517,00 € | 5 | |
29.10. 19:34:15.930 | 518,00 € | 8 | |
29.10. 16:45:53.451 | 511,00 € | 4 | |
29.10. 15:45:38.325 | 509,50 € | 1 | |
28.10. 20:05:01.078 | 503,00 € | 34 | |
25.10. 13:10:03.497 | 514,50 € | 11 | |
25.10. 10:41:19.472 | 516,50 € | 20 | |
25.10. 10:38:42.721 | 509,50 € | 15 | |
24.10. 19:27:29.914 | 511,50 € | 5 | |
24.10. 15:43:03.813 | 520,50 € | 5 | |
24.10. 15:38:25.508 | 500,00 € | 20 | |
24.10. 13:23:04.813 | 514,00 € | 1 | |
24.10. 08:01:41.712 | 490,60 € | 11 | |
24.10. 07:56:33.819 | 491,40 € | 14 | |
24.10. 07:40:09.327 | 491,40 € | 10 | |
24.10. 07:39:54.940 | 491,40 € | 10 | |
23.10. 14:47:29.595 | 484,80 € | 17 | |
22.10. 20:15:51.621 | 491,20 € | 10 | |
22.10. 16:56:00.648 | 492,00 € | 8 | |
18.10. 11:33:06.190 | 494,20 € | 3 | |
15.10. 21:54:05.900 | 485,40 € | 2 | |
15.10. 18:38:08.151 | 489,00 € | 4 | |
15.10. 18:30:32.912 | 489,20 € | 16 | |
15.10. 13:40:22.372 | 490,80 € | 8 | |
15.10. 09:28:34.851 | 489,00 € | 10 | |
15.10. 07:42:43.752 | 488,40 € | 7 | |
14.10. 18:17:36.704 | 483,00 € | 5 | |
14.10. 10:16:18.395 | 484,20 € | 15 | |
11.10. 16:35:03.233 | 477,00 € | 2 | |
11.10. 16:18:55.432 | 475,60 € | 2 | |
11.10. 12:09:19.429 | 480,60 € | 10 | |
11.10. 12:05:04.298 | 480,60 € | 2 | |
11.10. 12:04:31.201 | 480,60 € | 6 | |
11.10. 10:52:39.046 | 479,20 € | 3 | |
11.10. 10:51:57.029 | 479,20 € | 10 | |
11.10. 10:43:54.590 | 478,40 € | 5 | |
11.10. 10:36:07.017 | 478,40 € | 3 | |
11.10. 10:17:01.233 | 476,40 € | 3 | |
11.10. 09:37:16.669 | 477,60 € | 5 | |
11.10. 08:32:08.638 | 472,20 € | 8 | |
10.10. 21:59:21.194 | 470,00 € | 10 | |
10.10. 17:50:02.848 | 471,80 € | 4 | |
10.10. 16:35:40.859 | 468,80 € | 30 | |
10.10. 16:25:43.654 | 471,00 € | 8 | |
10.10. 13:10:22.278 | 476,00 € | 16 | |
10.10. 13:10:15.656 | 476,00 € | 16 | |
10.10. 13:08:14.945 | 476,20 € | 15 | |
10.10. 12:52:06.034 | 476,20 € | 10 | |
10.10. 11:53:09.739 | 481,40 € | 10 | |
10.10. 11:07:55.439 | 481,40 € | 2 | |
10.10. 10:51:37.705 | 481,40 € | 24 | |
10.10. 09:21:54.721 | 477,20 € | 10 | |
10.10. 09:11:15.112 | 477,20 € | 2 | |
10.10. 09:02:49.246 | 477,20 € | 5 | |
10.10. 08:10:58.854 | 476,60 € | 16 | |
10.10. 07:59:34.160 | 477,20 € | 4 | |
09.10. 16:55:20.208 | 467,80 € | 15 | |
08.10. 19:07:53.242 | 466,60 € | 12 | |
08.10. 15:58:28.553 | 465,80 € | 7 | |
07.10. 15:30:07.593 | 465,60 € | 5 | |
04.10. 19:15:12.327 | 467,60 € | 5 | |
04.10. 11:57:49.609 | 470,00 € | 10 | |
03.10. 19:18:50.478 | 463,60 € | 21 | |
03.10. 18:55:43.018 | 464,00 € | 5 | |
03.10. 12:22:25.924 | 459,80 € | 1 | |
01.10. 12:36:48.911 | 459,60 € | 5 | |
01.10. 10:38:42.566 | 457,40 € | 15 | |
30.09. 22:52:27.794 | 456,20 € | 1 | |
30.09. 17:47:50.271 | 451,80 € | 15 | |
30.09. 16:18:09.177 | 452,00 € | 2 | |
30.09. 09:41:43.255 | 452,40 € | 1 | |
27.09. 14:16:59.901 | 449,40 € | 2 | |
26.09. 20:23:08.824 | 446,20 € | 3 | |
26.09. 15:55:24.474 | 445,80 € | 2 | |
26.09. 11:38:34.153 | 449,80 € | 7 | |
25.09. 18:14:32.404 | 445,40 € | 1 | |
25.09. 18:06:09.242 | 445,60 € | 1 | |
25.09. 17:58:10.006 | 445,60 € | 12 | |
25.09. 13:53:08.718 | 443,00 € | 485 | |
25.09. 13:44:53.149 | 446,60 € | 2 | |
25.09. 10:50:18.796 | 447,20 € | 1 | |
25.09. 10:18:14.622 | 447,20 € | 10 | |
24.09. 21:33:19.737 | 442,80 € | 10 | |
24.09. 16:08:57.384 | 445,20 € | 485 | |
24.09. 14:42:12.882 | 447,20 € | 3 | |
24.09. 13:57:50.903 | 447,40 € | 7 | |
24.09. 13:46:27.415 | 447,40 € | 1 | |
23.09. 19:53:12.327 | 442,00 € | 1 | |
23.09. 17:46:46.223 | 443,80 € | 2 | |
23.09. 14:19:27.235 | 447,20 € | 3 | |
23.09. 12:59:25.170 | 447,20 € | 7 | |
19.09. 20:24:10.913 | 439,00 € | 2 | |
19.09. 17:29:10.331 | 439,00 € | 1 | |
12.09. 12:21:52.053 | 429,60 € | 3 | |
05.09. 18:53:44.613 | 429,80 € | 4 | |
29.08. 12:08:28.921 | 435,80 € | 6 | |
26.08. 17:41:19.784 | 427,20 € | 25 | |
23.08. 12:34:45.294 | 426,80 € | 12 | |
22.08. 09:57:23.438 | 426,80 € | 3 | |
13.08. 18:35:48.477 | 420,80 € | 10 | |
09.08. 10:08:55.098 | 425,80 € | 8 | |
07.08. 20:05:21.007 | 406,40 € | 3 | |
06.08. 19:04:17.026 | 414,80 € | 4 | |
06.08. 12:41:11.048 | 412,80 € | 3 | |
05.08. 10:49:13.086 | 396,80 € | 15 | |
05.08. 10:19:01.561 | 399,60 € | 6 | |
05.08. 07:48:13.854 | 413,60 € | 4 | |
02.08. 11:44:09.475 | 419,80 € | 1 | |
01.08. 12:55:19.631 | 432,60 € | 3 | |
22.07. 17:31:45.628 | 413,60 € | 4 | |
22.07. 15:03:17.138 | 415,40 € | 10 | |
19.07. 19:06:03.300 | 410,80 € | 10 | |
16.07. 21:34:25.384 | 408,60 € | 1 | |
12.07. 18:09:15.087 | 404,60 € | 13 | |
11.07. 20:53:00.273 | 401,80 € | 4 | |
10.07. 19:26:30.344 | 394,80 € | 13 | |
08.07. 09:03:22.682 | 387,80 € | 17 | |
05.07. 16:40:03.248 | 389,80 € | 4 | |
04.07. 19:58:16.368 | 396,20 € | 9 | |
04.07. 15:28:01.047 | 397,20 € | 15 | |
03.07. 17:30:06.824 | 396,60 € | 7 | |
03.07. 16:04:20.674 | 397,60 € | 13 | |
03.07. 15:47:43.632 | 396,00 € | 5 | |
01.07. 16:12:33.147 | 397,80 € | 3 | |
27.06. 17:39:27.615 | 405,60 € | 3 | |
25.06. 16:19:50.263 | 404,20 € | 8 | |
24.06. 19:42:11.025 | 407,20 € | 12 | |
12.06. 13:10:03.072 | 391,20 € | 6 | |
23.05. 19:31:05.871 | 397,20 € | 3 | |
16.05. 16:01:02.014 | 390,40 € | 15 | |
15.05. 12:18:22.295 | 389,00 € | 6 | |
13.05. 17:08:40.398 | 396,80 € | 4 | |
26.04. 19:25:30.970 | 376,80 € | 15 | |
25.04. 16:03:46.560 | 369,40 € | 2 | |
24.04. 17:22:15.204 | 355,60 € | 3 | |
23.04. 15:41:50.921 | 356,60 € | 6 | |
15.04. 07:56:37.095 | 349,20 € | 5 | |
08.04. 12:40:50.900 | 348,00 € | 3 | |
26.03. 15:56:32.261 | 346,50 € | 6 | |
07.03. 13:50:53.714 | 349,00 € | 2 | |
01.03. 20:14:03.545 | 342,00 € | 22 | |
22.02. 14:25:13.509 | 339,50 € | 5 | |
19.02. 08:37:43.582 | 338,50 € | 20 | |
19.02. 07:32:22.117 | 338,00 € | 1 | |
12.02. 16:21:56.455 | 337,00 € | 4 | |
12.02. 10:24:24.532 | 336,50 € | 4 | |
09.02. 11:14:29.314 | 329,00 € | 23 | |
06.02. 10:55:39.653 | 325,50 € | 5 | |
31.01. 15:51:19.433 | 316,00 € | 15 | |
05.01. 07:32:57.269 | 289,00 € | 19 | |
02.01. 13:53:32.390 | 290,50 € | 4 | |
21.12. 16:27:14.639 | 288,50 € | 2 | |
18.12. 13:14:51.214 | 287,00 € | 4 | |
15.12. 17:49:50.706 | 290,50 € | 4 | |
12.12. 19:26:06.112 | 301,00 € | 4 | |
04.12. 18:30:16.507 | 309,50 € | 8 | |
04.12. 16:18:54.002 | 306,00 € | 17 | |
04.12. 08:25:37.755 | 295,50 € | 4 | |
30.11. 09:59:01.436 | 286,50 € | 2 | |
29.11. 19:37:33.006 | 289,50 € | 1 | |
28.11. 16:49:38.456 | 296,50 € | 7 | |
24.11. 18:24:58.316 | 297,00 € | 4 | |
16.11. 19:29:25.696 | 298,50 € | 7 | |
15.11. 16:27:19.790 | 303,50 € | 17 | |
08.11. 19:21:18.782 | 302,50 € | 6 | |
06.11. 20:22:56.512 | 302,50 € | 15 | |
02.11. 18:53:40.755 | 309,50 € | 3 | |
27.10. 20:21:35.840 | 302,00 € | 5 | |
27.10. 18:20:12.298 | 302,00 € | 4 | |
27.10. 16:32:39.560 | 308,50 € | 3 | |
23.10. 18:42:56.919 | 307,00 € | 15 | |
23.10. 16:19:27.625 | 309,00 € | 25 | |
13.10. 13:44:00.392 | 324,50 € | 14 | |
13.10. 12:43:03.042 | 323,50 € | 4 | |
13.10. 09:32:01.680 | 324,00 € | 3 | |
13.10. 08:22:58.206 | 324,00 € | 3 | |
12.10. 21:30:26.205 | 320,50 € | 15 | |
12.10. 21:22:41.739 | 320,00 € | 5 | |
12.10. 17:31:28.160 | 320,50 € | 8 | |
12.10. 17:19:21.955 | 320,00 € | 3 | |
12.10. 17:17:41.550 | 320,00 € | 5 | |
25.09. 12:46:41.696 | 289,00 € | 8 | |
22.09. 08:33:59.625 | 296,50 € | 2 | |
21.09. 21:56:45.127 | 293,50 € | 1 | |
18.09. 16:03:22.199 | 299,00 € | 5 | |
08.09. 15:59:58.257 | 293,00 € | 6 | |
01.09. 19:43:11.459 | 306,50 € | 3 | |
28.08. 16:19:09.217 | 304,50 € | 4 | |
16.08. 21:08:15.880 | 307,00 € | 4 | |
07.08. 17:54:03.153 | 325,50 € | 1 | |
03.08. 17:35:59.058 | 324,50 € | 16 | |
31.07. 18:52:52.679 | 317,50 € | 2 | |
27.07. 16:25:16.231 | 314,50 € | 3 | |
17.07. 21:52:53.037 | 308,00 € | 25 | |
13.07. 18:43:03.496 | 313,50 € | 4 | |
26.06. 16:21:44.891 | 301,50 € | 2 | |
20.06. 17:01:44.138 | 300,50 € | 15 | |
09.06. 18:43:38.275 | 294,50 € | 6 | |
02.06. 15:40:17.498 | 281,00 € | 18 | |
25.05. 16:47:02.364 | 275,00 € | 5 | |
22.05. 12:06:03.329 | 279,50 € | 18 | |
18.05. 17:07:16.570 | 283,50 € | 5 | |
09.05. 17:04:25.869 | 279,50 € | 1 | |
05.05. 17:52:38.774 | 277,00 € | 55 | |
19.04. 11:10:04.702 | 276,00 € | 10 | |
20.03. 12:30:04.144 | 260,00 € | 2 | |
31.01. 19:01:58.909 | 278,00 € | 3 | |
12.01. 21:59:50.639 | 270,00 € | 5 | |
03.01. 15:42:28.881 | 288,00 € | 49 | |
14.12. 18:08:58.281 | 286,00 € | 1 | |
12.12. 19:40:59.557 | 284,00 € | 6 | |
05.12. 11:26:09.102 | 300,00 € | 70 | |
31.10. 18:19:30.650 | 306,00 € | 2 | |
27.10. 21:55:47.779 | 294,00 € | 4 | |
22.09. 16:31:52.122 | 278,00 € | 56 | |
21.09. 22:55:42.466 | 286,00 € | 5 | |
10.08. 15:48:12.696 | 276,00 € | 3 | |
03.08. 15:52:19.916 | 284,00 € | 4 | |
20.07. 10:55:04.418 | 278,00 € | 15 | |
08.07. 20:32:59.275 | 282,00 € | 10 | |
05.07. 21:49:00.908 | 270,00 € | 4 | |
04.07. 17:45:51.426 | 274,00 € | 3 | |
24.06. 10:53:09.279 | 252,00 € | 4 | |
04.05. 15:38:10.025 | 252,00 € | 4 | |
20.04. 21:57:35.511 | 270,00 € | 5 | |
19.04. 09:58:48.573 | 268,00 € | 30 | |
08.04. 14:01:37.842 | 282,00 € | 2 | |
06.04. 11:31:34.956 | 270,00 € | 4 | |
04.04. 18:42:06.747 | 272,00 € | 4 | |
28.03. 22:24:53.290 | 282,00 € | 10 | |
28.03. 12:52:20.682 | 282,00 € | 1 | |
22.03. 11:44:14.868 | 272,00 € | 11 | |
21.03. 14:35:24.010 | 268,00 € | 60 | |
17.03. 14:23:50.249 | 268,00 € | 4 | |
11.03. 20:10:21.667 | 274,00 € | 5 | |
10.03. 19:20:22.518 | 266,00 € | 5 | |
09.03. 17:14:30.089 | 264,00 € | 4 | |
01.03. 22:37:53.318 | 258,00 € | 2 | |
28.02. 09:37:58.518 | 234,00 € | 10 | |
28.02. 08:33:13.474 | 234,00 € | 3 | |
27.02. 18:56:57.969 | 236,00 € | 20 | |
23.02. 21:29:14.002 | 218,00 € | 2 | |
16.02. 21:14:58.324 | 224,00 € | 15 | |
31.01. 11:24:20.381 | 224,00 € | 3 | |
31.01. 09:31:24.666 | 220,00 € | 15 | |
31.01. 09:19:56.886 | 220,00 € | 55 | |
27.01. 15:50:06.423 | 226,00 € | 70 | |
24.01. 10:19:40.835 | 238,00 € | 10 | |
21.01. 16:08:39.301 | 240,00 € | 6 | |
20.01. 18:14:54.141 | 244,00 € | 4 | |
28.12. 21:41:02.293 | 238,00 € | 38 | |
27.12. 14:59:44.263 | 236,00 € | 6 | |
27.12. 11:28:28.216 | 234,00 € | 3 | |
14.12. 15:19:52.838 | 234,00 € | 20 | |
13.12. 20:21:25.569 | 236,00 € | 21 | |
13.12. 20:18:50.539 | 236,00 € | 4 | |
13.12. 18:16:27.569 | 236,00 € | 1 | |
13.12. 15:54:48.180 | 234,00 € | 10 | |
13.12. 09:11:28.477 | 236,00 € | 13 | |
10.12. 16:41:26.788 | 236,00 € | 5 | |
22.11. 10:29:55.320 | 240,00 € | 5 | |
09.11. 16:08:57.266 | 248,00 € | 10 | |
09.11. 14:34:44.751 | 250,00 € | 10 | |
11.10. 17:11:03.594 | 238,00 € | 7 | |
04.10. 16:28:11.965 | 230,00 € | 3 | |
31.08. 11:05:57.421 | 216,00 € | 50 | |
19.08. 11:39:19.044 | 218,00 € | 50 | |
17.08. 19:58:33.880 | 218,00 € | 4 | |
04.08. 19:14:12.092 | 216,00 € | 5 | |
02.08. 16:23:57.158 | 226,00 € | 13 | |
28.07. 17:41:01.556 | 228,00 € | 1 | |
26.07. 19:27:08.061 | 228,00 € | 4 | |
22.07. 15:50:54.827 | 224,00 € | 5 | |
22.07. 15:49:04.189 | 224,00 € | 10 | |
21.07. 21:23:03.321 | 228,00 € | 13 | |
05.07. 21:30:34.400 | 208,00 € | 10 | |
03.07. 12:23:14.863 | 220,00 € | 5 | |
29.06. 22:00:31.561 | 216,00 € | 1 | |
29.06. 22:00:02.240 | 216,00 € | 3 | |
28.06. 12:25:26.092 | 220,00 € | 6 | |
16.06. 16:42:21.748 | 218,00 € | 12 | |
26.05. 21:20:39.399 | 208,00 € | 6 | |
21.05. 21:18:15.076 | 212,00 € | 13 | |
19.05. 17:27:46.907 | 210,00 € | 10 | |
12.05. 16:09:43.317 | 212,00 € | 39 | |
29.04. 20:29:06.661 | 210,00 € | 10 | |
07.04. 16:58:52.265 | 216,00 € | 10 | |
23.03. 19:13:51.134 | 214,00 € | 10 | |
23.03. 14:12:12.999 | 210,00 € | 10 | |
11.03. 15:30:43.673 | 195,00 € | 19 | |
09.03. 17:56:20.468 | 187,00 € | 23 | |
09.03. 12:38:59.924 | 188,00 € | 19 | |
08.03. 20:50:17.509 | 186,00 € | 11 | |
08.03. 15:47:44.083 | 187,00 € | 5 | |
08.03. 09:01:23.627 | 181,00 € | 5 | |
04.03. 19:49:14.382 | 182,00 € | 12 | |
26.02. 19:31:48.686 | 187,00 € | 12 | |
26.11. 07:48:46.464 | 200,00 € | 2 | |
16.11. 21:59:19.060 | 204,00 € | 2 | |
05.11. 19:15:27.010 | 197,00 € | 12 | |
04.11. 15:37:56.188 | 190,00 € | 10 | |
27.10. 16:28:13.800 | 172,00 € | 10 | |
13.10. 20:13:43.164 | 185,00 € | 11 | |
03.09. 13:48:57.001 | 202,00 € | 15 | |
17.08. 15:47:59.507 | 196,00 € | 30 | |
13.08. 15:36:49.344 | 187,00 € | 60 | |
13.08. 15:34:29.294 | 186,00 € | 54 | |
13.08. 12:07:28.588 | 185,00 € | 25 | |
13.08. 08:10:47.252 | 181,00 € | 18 | |
13.08. 08:10:23.708 | 181,00 € | 18 | |
03.08. 16:19:34.986 | 179,00 € | 2 | |
30.07. 15:32:40.880 | 170,00 € | 9 | |
28.07. 17:58:28.061 | 173,00 € | 45 | |
24.07. 19:25:04.621 | 176,00 € | 12 | |
15.07. 12:54:11.507 | 172,00 € | 10 | |
10.07. 10:38:48.137 | 171,00 € | 6 | |
08.07. 17:48:55.806 | 177,00 € | 56 | |
08.07. 16:00:09.465 | 178,00 € | 8 | |
08.07. 15:47:52.903 | 179,00 € | 1 | |
06.07. 13:36:07.445 | 193,00 € | 5 | |
01.07. 16:43:57.845 | 192,00 € | 1 | |
01.07. 15:46:55.410 | 192,00 € | 8 | |
22.06. 20:40:09.271 | 208,00 € | 10 | |
19.06. 14:13:15.361 | 220,00 € | 20 | |
17.04. 12:42:00.856 | 226,00 € | 3 | |
14.04. 08:03:53.507 | 204,00 € | 2 | |
06.04. 15:50:47.676 | 197,00 € | 3 | |
01.04. 20:41:45.513 | 188,00 € | 2 | |
20.03. 10:54:43.337 | 174,00 € | 3 | |
16.03. 20:56:08.880 | 169,00 € | 9 | |
16.03. 17:58:44.202 | 181,00 € | 3 | |
28.02. 08:58:04.673 | 218,00 € | 1 | |
26.02. 10:32:38.781 | 228,00 € | 9 | |
24.02. 10:17:05.281 | 244,00 € | 2 | |
19.02. 08:08:47.199 | 264,00 € | 18 | |
18.02. 21:41:47.877 | 264,00 € | 11 | |
18.02. 15:36:21.924 | 254,00 € | 3 | |
30.01. 15:45:25.235 | 244,00 € | 50 | |
30.01. 15:37:27.229 | 252,00 € | 15 | |
30.01. 10:01:04.477 | 240,00 € | 7 | |
17.01. 11:20:26.595 | 244,00 € | 2 | |
30.12. 09:18:21.564 | 226,00 € | 3 | |
26.11. 09:50:29.724 | 216,00 € | 1 | |
04.10. 16:11:06.750 | 206,00 € | 40 | |
18.09. 15:39:14.892 | 198,18 € | 50 | |
18.09. 09:38:11.768 | 198,28 € | 50 | |
13.08. 15:00:11.339 | 189,74 € | 21 | |
06.05. 08:17:14.382 | 182,60 € | 22 | |
03.05. 07:43:29.658 | 179,677 € | 7 | |
04.04. 21:11:21.919 | 163,044 € | 2 | |
01.04. 15:36:31.388 | 163,069 € | 7 | |
05.02. 16:43:27.291 | 151,93 € | 10 | |
04.12. 21:35:43.292 | 138,813 € | 1 | |
26.10. 17:04:16.852 | 150,286 € | 2 | |
23.10. 19:10:27.777 | 156,865 € | 2 | |
01.10. 18:47:26.272 | 158,597 € | 1 | |
25.09. 15:30:21.669 | 143,28 € | 18 | |
10.09. 18:02:01.239 | 165,909 € | 10 | |
28.08. 10:22:13.080 | 168,028 € | 6 | |
17.08. 20:37:52.641 | 163,10 € | 16 | |
15.08. 16:02:58.032 | 157,562 € | 50 | |
30.07. 18:32:44.634 | 145,969 € | 7 | |
25.07. 15:51:59.638 | 150,904 € | 50 | |
03.07. 17:44:33.848 | 148,975 € | 1 | |
08.06. 14:07:01.304 | 140,563 € | 35 | |
04.06. 16:19:58.956 | 143,018 € | 35 | |
01.06. 14:38:06.939 | 144,568 € | 3 | |
03.05. 15:39:18.826 | 126,984 € | 80 | |
19.04. 15:18:28.006 | 127,085 € | 1 | |
28.03. 14:04:24.242 | 121,51 € | 20 | |
20.03. 13:24:51.692 | 120,53 € | 1 | |
19.03. 10:43:57.020 | 126,35 € | 30 | |
19.03. 07:57:18.586 | 126,956 € | 16 | |
19.03. 07:37:32.091 | 126,956 € | 16 | |
19.03. 07:36:15.427 | 126,956 € | 8 | |
07.02. 20:46:08.689 | 118,879 € | 10 | |
02.01. 17:40:46.165 | 110,706 € | 2 | |
15.11. 17:42:04.211 | 103,897 € | 2 | |
06.11. 18:16:09.236 | 110,748 € | 8 | |
02.11. 14:31:07.097 | 116,104 € | 6 | |
02.11. 08:47:15.395 | 122,913 € | 100 | |
29.09. 10:56:53.982 | 119,487 € | 1 | |
29.09. 10:53:31.010 | 119,503 € | 3 | |
16.08. 22:18:28.607 | 109,868 € | 150 | |
06.06. 16:19:34.943 | 109,104 € | 8 | |
04.05. 19:14:00.005 | 112,00 € | 15 | |
04.05. 15:58:07.130 | 109,911 € | 95 | |
04.05. 08:41:48.103 | 108,004 € | 95 | |
03.05. 22:22:56.430 | 107,376 € | 15 | |
05.04. 18:34:42.295 | 107,064 € | 7 | |
01.03. 18:06:22.232 | 121,302 € | 2 | |
30.01. 18:15:53.956 | 112,846 € | 1 | |
14.12. 16:18:43.929 | 119,371 € | 2 | |
09.12. 16:38:30.483 | 125,949 € | 2 | |
09.12. 12:29:27.074 | 125,906 € | 1 | |
08.12. 21:36:02.377 | 124,582 € | 2 | |
08.12. 16:35:12.275 | 124,406 € | 2 | |
08.12. 16:25:42.675 | 123,953 € | 1 | |
25.10. 15:37:59.452 | 92,81 € | 90 | |
18.08. 15:46:43.878 | 86,52 € | 25 | |
18.08. 12:18:20.252 | 83,50 € | 30 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
20:40:55.303 | 8 | 527,00 € | 530,50 € | 8 |
15:34:41.407 | 10 | 527,50 € | 541,00 € | 10 |
14:11:56.242 | 2 | 524,00 € | 531,00 € | 2 |
14:11:55.264 | 2 | 524,00 € | 531,50 € | 2 |
14:11:52.567 | 2 | 524,00 € | 531,50 € | 2 |
20:18:56.559 | 2 | 523,00 € | 527,50 € | 2 |
22:22:56.606 | 2 | 513,50 € | 520,00 € | 2 |
21:51:15.620 | 2 | 514,00 € | 519,50 € | 2 |
21:51:09.400 | 2 | 515,00 € | 519,50 € | 2 |
14:44:01.147 | 5 | 529,00 € | 536,00 € | 5 |
Stammdaten
WKN | 906006 |
ISIN | US1271903049 |
Branche | Internetservice |
Herkunft | USA |
Aktienanzahl | 42,53 Mio. |
Marktkapitalisierung | 21,37 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 12,26 % |
Abstand 52W Hoch | 10,20 % |
Abstand 52W Tief | 60,07 % |
Vola 30 Tage | 10,49 % |
Vola 250 Tage | 30,41 % |
KGV | 13,80 (2021) |
KCV | 10,49 (2020) |
Gewinn je Aktie | 18,520 (2021) |
Cashflow/Aktie | 20,670 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 511,500 | -4,712 | |
1 Monat | 508,500 | -4,149 | |
6 Monate | 390,400 | +24,846 | |
Lfd. Jahr | 400,300 | +21,759 | |
1 Jahr | 390,200 | +24,910 | |
3 Jahre | 285,000 | +71,018 | |
5 Jahre | 201,000 | +142,488 |