Jetzt handeln
CARMAX INC. DL-,50
ISIN: US1431301027 | WKN: 662604
33,4150 €
+0,0250 +0,07 %
05.12. 23:00
Status: closed
Geld
33,2100 €
Stück: 302
Brief
33,6200 €
Stück: 302
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 15:52:00.884 | 33,61 € | 1 | |
25.11. 17:39:41.515 | 32,85 € | 219 | |
25.11. 15:36:49.279 | 31,67 € | 94 | |
24.11. 18:41:02.312 | 31,35 € | 94 | |
24.11. 08:05:34.990 | 30,96 € | 32 | |
20.11. 20:41:25.489 | 29,15 € | 4 | |
17.11. 20:52:14.925 | 28,36 € | 1 | |
17.11. 20:51:53.293 | 28,16 € | 1 | |
12.11. 19:51:00.306 | 29,98 € | 1 | |
09.11. 17:05:36.769 | 27,79 € | 2 | |
07.11. 21:26:41.469 | 27,65 € | 20 | |
07.11. 16:31:27.653 | 26,63 € | 4 | |
07.11. 12:17:12.329 | 26,62 € | 1 | |
06.11. 22:10:09.460 | 27,03 € | 1 | |
06.11. 22:09:48.018 | 26,51 € | 1 | |
06.11. 18:16:57.822 | 28,25 € | 20 | |
06.11. 13:37:10.428 | 31,76 € | 1 | |
06.11. 13:36:48.899 | 31,28 € | 1 | |
06.11. 13:09:51.038 | 32,24 € | 25 | |
06.11. 12:51:13.624 | 34,33 € | 11 | |
03.11. 17:37:10.509 | 35,48 € | 1 | |
03.11. 17:36:53.589 | 35,18 € | 1 | |
30.10. 21:36:57.326 | 36,24 € | 274 | |
30.10. 19:58:16.346 | 36,29 € | 35 | |
30.10. 15:09:07.436 | 36,33 € | 1 | |
30.10. 15:08:41.030 | 36,19 € | 1 | |
30.10. 14:36:08.172 | 35,72 € | 1 | |
28.10. 16:26:18.461 | 38,44 € | 1 | |
28.10. 07:32:58.667 | 38,28 € | 20 | |
27.10. 18:51:35.452 | 38,44 € | 10 | |
27.10. 09:09:11.348 | 38,33 € | 263 | |
25.10. 10:00:47.274 | 37,85 € | 18 | |
24.10. 09:31:29.923 | 37,65 € | 35 | |
17.10. 09:19:33.752 | 36,52 € | 1 | |
16.10. 19:24:26.079 | 37,23 € | 1 | |
16.10. 19:24:12.298 | 36,90 € | 1 | |
16.10. 14:21:56.349 | 38,69 € | 11 | |
13.10. 09:17:23.302 | 37,68 € | 150 | |
09.10. 19:39:18.285 | 38,05 € | 250 | |
09.10. 15:50:31.996 | 37,93 € | 1 | |
09.10. 15:50:12.780 | 37,61 € | 1 | |
09.10. 11:23:34.888 | 38,38 € | 1 | |
07.10. 22:52:09.478 | 38,65 € | 1 | |
07.10. 22:51:59.015 | 38,46 € | 1 | |
07.10. 21:59:40.308 | 38,56 € | 30 | |
01.10. 15:49:53.618 | 38,24 € | 1 | |
01.10. 12:30:02.090 | 37,90 € | 200 | |
30.09. 20:57:31.866 | 38,44 € | 1 | |
29.09. 18:14:19.132 | 38,33 € | 1 | |
26.09. 22:27:03.129 | 38,45 € | 70 | |
26.09. 20:54:26.740 | 39,13 € | 51 | |
25.09. 22:16:03.961 | 39,12 € | 38 | |
25.09. 18:45:03.544 | 39,21 € | 1 | |
25.09. 18:44:49.690 | 38,84 € | 1 | |
25.09. 16:57:44.070 | 38,16 € | 200 | |
25.09. 16:52:44.560 | 38,18 € | 100 | |
25.09. 15:46:04.261 | 38,49 € | 150 | |
25.09. 15:37:40.547 | 38,48 € | 1 | |
25.09. 15:33:52.182 | 39,39 € | 108 | |
25.09. 14:46:12.219 | 42,11 € | 1 | |
25.09. 12:56:29.112 | 45,99 € | 1 | |
24.09. 19:38:31.997 | 49,31 € | 1 | |
24.09. 19:38:12.204 | 48,88 € | 1 | |
23.09. 20:41:29.902 | 48,84 € | 1 | |
22.09. 15:38:27.760 | 49,26 € | 1 | |
16.09. 16:11:00.034 | 51,08 € | 1 | |
02.09. 15:01:59.895 | 51,62 € | 2 | |
22.08. 17:30:44.145 | 51,16 € | 1 | |
22.08. 14:46:17.736 | 50,50 € | 13 | |
21.08. 16:09:20.946 | 49,45 € | 1 | |
21.08. 15:44:52.723 | 48,84 € | 24 | |
19.08. 17:48:35.192 | 50,88 € | 1 | |
19.08. 16:48:25.940 | 51,76 € | 23 | |
18.08. 16:08:22.166 | 49,49 € | 2 | |
08.08. 16:51:54.417 | 47,36 € | 1 | |
07.08. 09:43:58.759 | 48,63 € | 1 | |
07.08. 09:05:07.246 | 48,62 € | 1 | |
05.08. 19:11:12.653 | 48,85 € | 1 | |
05.08. 18:44:35.425 | 49,03 € | 1 | |
04.08. 21:00:09.967 | 47,59 € | 1 | |
31.07. 15:14:19.726 | 51,12 € | 1 | |
30.07. 20:55:39.317 | 51,12 € | 1 | |
25.07. 20:34:43.690 | 51,84 € | 1 | |
25.07. 07:30:52.759 | 52,58 € | 1 | |
24.07. 15:46:19.842 | 52,50 € | 1 | |
24.07. 09:58:15.898 | 53,78 € | 1 | |
21.07. 20:29:43.151 | 53,18 € | 1 | |
16.07. 17:16:19.862 | 53,80 € | 100 | |
14.07. 09:41:59.593 | 55,24 € | 1 | |
12.07. 11:17:16.535 | 55,30 € | 1 | |
11.07. 10:09:24.280 | 57,34 € | 1 | |
10.07. 16:30:53.403 | 57,50 € | 8 | |
05.07. 11:03:12.769 | 59,66 € | 1 | |
02.07. 21:44:05.452 | 60,64 € | 1 | |
24.06. 11:08:50.150 | 58,94 € | 30 | |
24.06. 11:04:35.307 | 58,92 € | 36 | |
21.06. 10:00:53.884 | 59,64 € | 5 | |
20.06. 15:36:20.831 | 57,60 € | 79 | |
20.06. 15:19:53.949 | 60,78 € | 20 | |
20.06. 13:54:02.806 | 62,04 € | 40 | |
20.06. 13:35:28.581 | 61,50 € | 30 | |
20.06. 12:55:08.850 | 59,90 € | 30 | |
20.06. 12:51:11.498 | 61,64 € | 84 | |
12.04. 10:01:11.072 | 60,42 € | 3 | |
10.04. 14:03:44.700 | 66,58 € | 26 | |
10.04. 11:03:16.013 | 71,96 € | 26 | |
28.03. 17:10:38.767 | 69,34 € | 35 | |
27.03. 09:33:53.667 | 70,24 € | 160 | |
04.01. 12:40:48.640 | 78,22 € | 2 | |
18.12. 16:47:57.074 | 79,90 € | 15 | |
18.12. 15:56:53.544 | 79,66 € | 15 | |
13.11. 18:39:38.620 | 73,34 € | 48 | |
05.08. 08:26:23.745 | 69,96 € | 22 | |
21.06. 13:46:30.359 | 68,60 € | 80 | |
10.06. 15:33:51.553 | 63,98 € | 5 | |
17.05. 09:54:55.289 | 67,40 € | 48 | |
13.05. 22:17:34.731 | 68,70 € | 15 | |
12.04. 09:21:55.361 | 67,26 € | 15 | |
01.03. 18:39:17.317 | 72,50 € | 50 | |
11.12. 16:41:55.139 | 62,50 € | 500 | |
04.10. 20:53:15.397 | 65,00 € | 170 | |
29.08. 12:54:58.342 | 73,50 € | 95 | |
18.08. 15:35:22.112 | 72,50 € | 35 | |
09.08. 17:24:48.632 | 78,00 € | 15 | |
07.08. 20:26:17.160 | 76,50 € | 35 | |
26.06. 16:00:44.331 | 76,50 € | 2 | |
25.06. 17:30:56.408 | 79,50 € | 2 | |
24.06. 11:00:44.302 | 79,50 € | 2 | |
23.06. 21:02:44.190 | 78,50 € | 50 | |
23.06. 16:41:25.005 | 78,50 € | 48 | |
23.06. 16:24:35.039 | 78,50 € | 13 | |
23.06. 16:09:45.756 | 79,50 € | 48 | |
23.06. 12:54:30.738 | 80,00 € | 30 | |
05.06. 16:00:41.939 | 69,00 € | 3 | |
23.05. 16:00:55.349 | 67,50 € | 11 | |
20.04. 15:12:13.413 | 61,00 € | 8 | |
19.04. 10:58:00.552 | 63,50 € | 160 | |
05.04. 17:56:51.932 | 56,50 € | 9 | |
05.04. 16:55:12.005 | 56,50 € | 2 | |
05.04. 13:25:50.056 | 58,50 € | 9 | |
05.04. 10:08:31.520 | 58,00 € | 9 | |
30.03. 17:31:18.782 | 56,14 € | 8 | |
10.03. 16:02:22.261 | 60,79 € | 3 | |
09.03. 21:48:24.633 | 63,03 € | 45 | |
09.03. 21:47:44.523 | 62,95 € | 40 | |
08.03. 21:00:35.951 | 66,11 € | 2 | |
28.02. 21:01:09.166 | 65,96 € | 2 | |
27.02. 11:37:46.033 | 64,82 € | 8 | |
01.02. 20:23:55.797 | 66,43 € | 40 | |
29.01. 18:01:20.056 | 64,48 € | 2 | |
27.12. 18:56:13.166 | 56,80 € | 53 | |
21.12. 20:47:27.971 | 55,91 € | 170 | |
21.12. 18:44:20.606 | 55,82 € | 170 | |
19.12. 17:34:23.215 | 55,88 € | 53 | |
10.12. 10:29:45.047 | 61,62 € | 30 | |
09.12. 18:59:44.092 | 63,03 € | 20 | |
09.12. 16:06:08.392 | 61,93 € | 3 | |
08.12. 16:12:44.514 | 61,95 € | 10 | |
06.12. 15:45:21.310 | 62,83 € | 20 | |
31.10. 20:26:22.474 | 63,80 € | 20 | |
28.10. 09:50:07.502 | 61,65 € | 74 | |
25.10. 20:33:39.586 | 61,89 € | 8 | |
13.10. 16:05:03.061 | 62,90 € | 100 | |
12.10. 21:14:56.721 | 64,05 € | 30 | |
11.10. 17:19:58.205 | 65,58 € | 90 | |
03.10. 18:05:57.140 | 70,14 € | 54 | |
30.09. 17:14:18.178 | 68,75 € | 20 | |
30.09. 16:48:57.538 | 68,08 € | 2 | |
29.09. 22:04:07.500 | 66,72 € | 55 | |
29.09. 21:26:35.507 | 67,31 € | 160 | |
29.09. 21:02:36.124 | 67,44 € | 3 | |
29.09. 20:19:08.052 | 67,31 € | 74 | |
29.09. 16:12:36.869 | 69,36 € | 2 | |
02.05. 18:03:21.571 | 85,05 € | 20 | |
02.05. 09:38:08.756 | 81,49 € | 67 | |
21.04. 08:37:06.293 | 85,17 € | 95 | |
21.04. 08:31:25.282 | 86,08 € | 94 | |
28.03. 21:01:03.947 | 88,50 € | 2 | |
04.03. 15:35:29.222 | 96,00 € | 110 | |
22.02. 15:52:00.283 | 92,50 € | 500 | |
14.02. 21:00:31.699 | 98,50 € | 2 | |
07.02. 15:03:01.449 | 93,50 € | 112 | |
07.02. 15:01:55.184 | 93,50 € | 137 | |
20.01. 21:02:27.320 | 95,00 € | 50 | |
10.01. 16:01:57.497 | 101,00 € | 25 | |
30.12. 12:01:12.705 | 112,00 € | 2 | |
29.12. 16:02:54.123 | 113,00 € | 2 | |
22.12. 15:25:44.219 | 126,00 € | 60 | |
22.12. 13:22:08.464 | 128,00 € | 16 | |
22.12. 12:52:27.506 | 124,00 € | 40 | |
07.12. 15:29:28.838 | 133,00 € | 20 | |
06.12. 21:22:56.822 | 128,00 € | 30 | |
03.12. 13:40:21.508 | 127,00 € | 1 | |
03.12. 10:48:39.948 | 128,00 € | 1 | |
29.11. 10:33:45.915 | 129,00 € | 42 | |
16.09. 14:56:18.809 | 117,00 € | 25 | |
09.09. 21:53:03.963 | 113,00 € | 5 | |
25.08. 19:26:08.821 | 109,00 € | 6 | |
11.08. 15:52:50.440 | 112,00 € | 85 | |
03.08. 21:24:39.716 | 118,00 € | 85 | |
03.08. 16:24:18.361 | 117,00 € | 35 | |
09.06. 15:46:40.071 | 94,50 € | 9 | |
09.06. 15:30:35.365 | 94,50 € | 98 | |
09.06. 15:30:07.378 | 95,00 € | 147 | |
07.05. 16:42:18.681 | 106,00 € | 120 | |
07.05. 10:18:28.750 | 107,00 € | 100 | |
06.05. 16:18:37.535 | 108,00 € | 150 | |
03.05. 18:16:18.808 | 114,00 € | 150 | |
12.04. 13:57:36.699 | 110,00 € | 30 | |
06.04. 08:03:31.330 | 108,00 € | 50 | |
01.04. 17:22:43.573 | 107,00 € | 30 | |
31.03. 22:04:12.421 | 113,00 € | 47 | |
18.03. 18:21:22.930 | 114,00 € | 95 | |
08.03. 17:44:01.982 | 108,00 € | 95 | |
26.02. 08:26:04.384 | 97,50 € | 50 | |
25.02. 18:02:33.319 | 98,50 € | 50 | |
23.02. 11:06:16.479 | 98,00 € | 5 | |
28.01. 08:24:53.669 | 101,00 € | 100 | |
21.01. 16:18:03.263 | 99,50 € | 75 | |
10.01. 17:02:00.307 | 84,00 € | 5 | |
07.01. 15:30:05.816 | 80,00 € | 40 | |
06.01. 10:41:25.681 | 76,00 € | 300 | |
06.01. 10:40:03.421 | 76,00 € | 300 | |
23.12. 12:05:38.413 | 76,00 € | 33 | |
23.12. 09:35:16.901 | 76,00 € | 40 | |
28.10. 15:23:49.898 | 73,50 € | 6 | |
26.10. 15:57:41.603 | 74,50 € | 70 | |
05.10. 07:31:19.192 | 81,00 € | 12 | |
02.10. 18:20:22.004 | 81,50 € | 40 | |
02.10. 15:27:48.528 | 79,50 € | 40 | |
02.10. 14:44:19.779 | 79,50 € | 125 | |
02.10. 14:40:30.912 | 79,50 € | 38 | |
30.09. 15:35:09.183 | 79,50 € | 40 | |
06.08. 09:11:21.921 | 85,00 € | 22 | |
31.07. 15:34:49.331 | 83,50 € | 35 | |
30.07. 12:11:23.760 | 83,50 € | 18 | |
29.07. 21:59:18.390 | 84,00 € | 100 | |
20.07. 15:48:38.589 | 82,00 € | 2 | |
29.06. 18:24:39.247 | 79,00 € | 8 | |
19.06. 16:09:33.183 | 84,00 € | 35 | |
19.06. 13:01:21.806 | 87,00 € | 100 | |
19.06. 12:53:04.942 | 87,50 € | 287 | |
19.06. 09:22:25.863 | 89,50 € | 60 | |
18.06. 22:01:48.784 | 87,50 € | 115 | |
11.06. 21:20:53.376 | 76,00 € | 30 | |
11.06. 17:32:30.900 | 77,50 € | 60 | |
10.06. 16:15:41.534 | 80,00 € | 75 | |
08.06. 19:21:07.380 | 86,50 € | 75 | |
28.05. 20:38:55.968 | 81,00 € | 15 | |
28.05. 20:36:49.446 | 81,00 € | 15 | |
28.05. 20:35:19.535 | 81,00 € | 15 | |
18.05. 15:26:12.140 | 72,00 € | 15 | |
12.05. 16:44:01.162 | 71,00 € | 60 | |
04.05. 18:41:36.178 | 64,50 € | 1 | |
28.04. 21:50:03.688 | 68,50 € | 30 | |
24.04. 21:50:45.681 | 65,50 € | 60 | |
22.04. 17:49:44.246 | 60,00 € | 1 | |
07.04. 22:34:44.181 | 53,00 € | 2 | |
03.04. 21:57:34.881 | 45,00 € | 20 | |
01.04. 10:49:39.862 | 47,60 € | 20 | |
27.03. 11:14:19.505 | 54,00 € | 9 | |
24.03. 22:25:11.020 | 53,00 € | 1 | |
23.03. 11:24:48.047 | 40,60 € | 1 | |
20.03. 17:52:24.393 | 45,60 € | 9 | |
20.03. 12:10:00.018 | 46,60 € | 9 | |
20.03. 08:27:09.976 | 46,20 € | 25 | |
20.03. 08:19:05.893 | 46,00 € | 100 | |
20.03. 07:52:32.408 | 46,80 € | 150 | |
18.03. 14:57:41.515 | 43,40 € | 1 | |
16.03. 19:26:32.356 | 46,20 € | 40 | |
13.03. 09:51:48.506 | 62,50 € | 1 | |
06.03. 20:39:50.332 | 74,00 € | 40 | |
03.03. 20:10:03.924 | 75,50 € | 26 | |
02.03. 17:46:17.767 | 78,50 € | 1 | |
27.02. 14:24:47.179 | 81,50 € | 60 | |
20.02. 18:17:33.636 | 94,50 € | 1 | |
08.02. 11:19:06.598 | 87,50 € | 1 | |
17.01. 21:30:24.666 | 86,00 € | 1 | |
16.01. 17:29:18.695 | 85,00 € | 99 | |
10.01. 20:53:51.175 | 81,00 € | 1 | |
10.01. 20:53:24.191 | 80,50 € | 1 | |
10.01. 19:04:26.687 | 80,50 € | 1 | |
10.01. 18:58:20.570 | 80,00 € | 1 | |
10.01. 15:09:38.295 | 79,00 € | 99 | |
06.01. 10:04:18.287 | 77,50 € | 1 | |
03.01. 20:16:39.438 | 77,50 € | 1 | |
02.01. 19:39:28.132 | 79,00 € | 25 | |
27.12. 20:16:46.360 | 79,50 € | 1 | |
27.12. 20:15:18.540 | 79,50 € | 1 | |
27.12. 09:57:16.284 | 79,50 € | 1 | |
23.12. 20:21:12.721 | 80,00 € | 1 | |
23.12. 18:44:03.385 | 80,00 € | 1 | |
23.12. 16:02:32.631 | 81,50 € | 42 | |
23.12. 15:45:09.345 | 81,00 € | 1 | |
23.12. 10:18:53.197 | 83,50 € | 6 | |
17.12. 16:38:58.183 | 89,00 € | 42 | |
13.12. 20:14:35.143 | 88,00 € | 18 | |
12.12. 09:04:38.834 | 89,00 € | 20 | |
04.12. 15:20:03.830 | 87,00 € | 18 | |
02.12. 16:41:31.071 | 88,00 € | 25 | |
28.11. 19:45:13.231 | 89,00 € | 1 | |
22.11. 19:41:35.371 | 88,50 € | 1 | |
22.11. 09:06:50.006 | 89,00 € | 1 | |
15.11. 09:49:45.643 | 88,50 € | 1 | |
13.11. 12:28:05.560 | 86,00 € | 1 | |
12.11. 15:43:07.426 | 86,50 € | 1 | |
08.11. 17:44:18.019 | 85,00 € | 25 | |
08.11. 15:51:38.846 | 85,00 € | 42 | |
08.11. 15:47:25.411 | 85,00 € | 1 | |
06.11. 16:47:32.767 | 85,00 € | 1 | |
31.10. 20:53:19.835 | 83,00 € | 11 | |
31.10. 08:43:07.777 | 84,50 € | 47 | |
21.10. 11:25:02.499 | 85,00 € | 1 | |
18.10. 17:37:13.727 | 85,00 € | 5 | |
17.10. 18:05:52.426 | 83,00 € | 7 | |
16.10. 16:07:53.032 | 83,00 € | 60 | |
16.10. 15:57:16.400 | 83,00 € | 1 | |
16.10. 15:31:54.087 | 83,50 € | 1 | |
16.10. 14:23:44.461 | 84,50 € | 22 | |
16.10. 10:29:53.551 | 84,00 € | 50 | |
15.10. 19:52:25.229 | 84,50 € | 25 | |
15.10. 16:57:58.637 | 83,50 € | 42 | |
01.10. 21:23:41.529 | 81,50 € | 1 | |
27.09. 18:18:03.360 | 79,68 € | 1 | |
26.09. 16:29:10.858 | 78,49 € | 300 | |
24.09. 14:25:07.914 | 81,90 € | 300 | |
24.09. 14:00:49.939 | 81,87 € | 1 | |
24.09. 13:53:13.221 | 81,05 € | 25 | |
23.09. 13:05:45.494 | 77,01 € | 50 | |
12.09. 15:21:43.609 | 77,85 € | 1 | |
28.08. 17:43:56.696 | 73,24 € | 93 | |
27.08. 08:20:37.788 | 72,72 € | 1 | |
26.08. 16:48:15.902 | 72,61 € | 50 | |
14.08. 17:04:48.071 | 75,68 € | 7 | |
12.08. 19:07:01.148 | 74,90 € | 125 | |
05.08. 16:42:46.055 | 74,64 € | 10 | |
30.07. 15:28:16.790 | 80,97 € | 1 | |
29.07. 16:39:32.144 | 82,39 € | 1 | |
26.07. 17:11:06.595 | 81,37 € | 1 | |
25.07. 20:14:59.963 | 80,32 € | 1 | |
16.07. 17:19:06.399 | 76,03 € | 70 | |
01.07. 08:05:50.056 | 77,083 € | 1 | |
28.06. 09:16:52.693 | 76,69 € | 10 | |
24.06. 16:04:11.928 | 73,01 € | 33 | |
24.06. 12:40:57.366 | 75,307 € | 1 | |
21.06. 20:41:04.841 | 75,596 € | 356 | |
21.06. 16:10:32.114 | 75,914 € | 66 | |
21.06. 16:03:50.941 | 75,309 € | 66 | |
21.06. 15:30:58.207 | 77,715 € | 33 | |
21.06. 15:30:08.754 | 77,631 € | 20 | |
11.06. 19:48:51.885 | 71,719 € | 100 | |
10.06. 21:36:00.512 | 73,107 € | 100 | |
22.05. 17:43:13.611 | 69,991 € | 100 | |
16.05. 17:23:13.841 | 67,91 € | 80 | |
13.05. 17:01:44.336 | 68,24 € | 7 | |
07.05. 21:44:04.078 | 68,883 € | 70 | |
10.04. 08:29:15.009 | 64,953 € | 2 | |
09.04. 11:32:03.901 | 64,632 € | 1 | |
08.04. 18:13:42.499 | 64,415 € | 1 | |
05.04. 08:48:05.329 | 64,46 € | 2 | |
03.04. 20:56:09.664 | 63,145 € | 267 | |
01.04. 17:09:07.009 | 61,496 € | 521 | |
29.03. 20:49:05.940 | 62,12 € | 100 | |
29.03. 20:43:54.130 | 62,167 € | 100 | |
29.03. 14:46:56.330 | 61,858 € | 85 | |
29.03. 14:39:45.540 | 60,296 € | 85 | |
29.03. 12:44:48.078 | 58,271 € | 100 | |
11.03. 12:18:41.713 | 51,562 € | 8 | |
08.03. 14:34:28.329 | 52,964 € | 1 | |
12.02. 16:59:38.611 | 53,885 € | 117 | |
24.01. 21:53:56.733 | 52,787 € | 35 | |
21.01. 10:57:19.280 | 54,593 € | 100 | |
03.01. 21:00:56.916 | 54,655 € | 90 | |
04.12. 10:12:51.635 | 57,304 € | 1 | |
03.12. 15:32:15.199 | 59,014 € | 1 | |
16.11. 15:37:16.476 | 53,934 € | 1 | |
26.10. 12:27:00.526 | 61,167 € | 1 | |
04.10. 16:04:18.337 | 63,189 € | 6 | |
27.09. 20:02:34.024 | 62,905 € | 94 | |
27.09. 07:37:25.935 | 64,012 € | 300 | |
25.09. 17:03:04.062 | 63,809 € | 177 | |
18.09. 15:29:57.055 | 67,576 € | 1 | |
17.09. 12:51:50.674 | 69,129 € | 30 | |
05.09. 17:12:54.849 | 68,216 € | 6 | |
29.08. 14:31:09.126 | 66,217 € | 1 | |
21.08. 21:24:22.519 | 65,691 € | 33 | |
01.08. 17:50:03.231 | 62,886 € | 10 | |
18.07. 07:43:47.021 | 65,162 € | 50 | |
18.07. 07:30:40.818 | 65,162 € | 70 | |
29.06. 15:29:56.245 | 62,707 € | 77 | |
26.06. 16:57:07.796 | 64,715 € | 6 | |
25.06. 15:54:44.091 | 66,907 € | 240 | |
22.06. 20:56:52.399 | 70,071 € | 110 | |
22.06. 19:32:38.870 | 67,93 € | 4 | |
22.06. 19:23:22.295 | 68,044 € | 4 | |
22.06. 17:14:03.888 | 68,831 € | 2 | |
22.06. 16:25:47.060 | 68,008 € | 1 | |
22.06. 16:11:00.086 | 67,006 € | 5 | |
15.06. 16:33:12.213 | 62,403 € | 5 | |
13.06. 21:18:43.185 | 61,974 € | 50 | |
27.05. 18:33:49.929 | 58,013 € | 1 | |
25.05. 17:07:04.344 | 57,953 € | 4 | |
25.05. 08:45:54.677 | 57,39 € | 24 | |
24.05. 18:39:35.398 | 56,901 € | 1 | |
24.05. 15:50:34.768 | 56,148 € | 1 | |
19.04. 12:02:47.176 | 51,345 € | 1 | |
16.03. 21:08:41.345 | 51,521 € | 20 | |
09.03. 14:11:33.348 | 49,625 € | 1 | |
07.03. 15:26:34.435 | 48,65 € | 1 | |
06.03. 16:23:21.142 | 48,888 € | 2 | |
06.03. 16:20:01.987 | 49,034 € | 2 | |
06.03. 16:06:50.445 | 48,787 € | 1 | |
02.03. 09:36:55.956 | 48,86 € | 4 | |
26.02. 12:28:49.396 | 51,27 € | 50 | |
07.02. 15:34:22.626 | 52,836 € | 1 | |
05.02. 19:07:43.923 | 52,742 € | 69 | |
18.01. 11:10:17.767 | 57,95 € | 200 | |
18.01. 08:21:46.359 | 58,00 € | 100 | |
18.01. 07:46:49.783 | 57,417 € | 100 | |
10.01. 20:51:35.032 | 58,831 € | 4 | |
08.01. 17:00:36.922 | 58,311 € | 101 | |
24.11. 15:43:16.898 | 57,092 € | 1 | |
15.11. 19:26:38.143 | 59,852 € | 3 | |
14.11. 18:11:23.809 | 60,363 € | 3 | |
09.11. 19:00:31.964 | 61,845 € | 5 | |
09.11. 18:30:48.730 | 62,056 € | 1 | |
09.11. 12:28:52.329 | 62,769 € | 1 | |
25.10. 16:06:50.004 | 62,707 € | 6 | |
19.10. 15:01:27.272 | 63,216 € | 5 | |
04.10. 16:25:02.582 | 64,943 € | 6 | |
24.09. 17:01:58.978 | 62,644 € | 9 | |
21.09. 12:28:50.932 | 57,723 € | 5 | |
15.09. 17:07:50.037 | 57,252 € | 51 | |
12.09. 14:59:05.124 | 57,904 € | 12 | |
12.09. 11:01:30.026 | 57,723 € | 70 | |
01.09. 17:02:24.652 | 57,19 € | 1 | |
17.08. 21:35:26.841 | 54,914 € | 50 | |
27.07. 21:54:21.828 | 56,645 € | 26 | |
27.07. 09:45:47.554 | 57,153 € | 20 | |
21.06. 17:53:27.434 | 53,917 € | 50 | |
16.06. 17:25:27.033 | 53,854 € | 45 | |
01.06. 11:23:20.433 | 55,898 € | 45 | |
19.05. 10:11:32.823 | 57,303 € | 46 | |
18.05. 15:39:59.014 | 55,929 € | 60 | |
09.05. 17:11:51.573 | 54,699 € | 55 | |
19.04. 16:28:07.164 | 53,307 € | 47 | |
07.04. 16:46:15.791 | 53,241 € | 6 | |
07.04. 11:16:38.542 | 54,39 € | 40 | |
03.04. 07:33:03.158 | 55,247 € | 36 | |
22.03. 14:53:47.272 | 55,349 € | 34 | |
22.02. 15:38:44.026 | 64,672 € | 34 | |
07.02. 12:43:40.053 | 61,064 € | 1 | |
06.02. 16:11:00.027 | 60,723 € | 6 | |
02.02. 16:50:18.487 | 60,685 € | 6 | |
01.02. 07:45:44.051 | 59,485 € | 5 | |
01.02. 07:43:50.490 | 61,485 € | 200 | |
02.01. 14:13:53.745 | 61,764 € | 300 | |
29.12. 16:23:04.357 | 61,313 € | 1 | |
19.12. 08:49:04.886 | 59,546 € | 5 | |
12.12. 20:39:12.122 | 58,814 € | 181 | |
21.11. 15:34:45.301 | 52,901 € | 85 | |
21.11. 15:31:36.168 | 52,759 € | 100 | |
21.11. 08:49:55.740 | 52,237 € | 85 | |
21.11. 08:40:33.597 | 52,229 € | 100 | |
21.11. 08:36:56.449 | 52,217 € | 100 | |
28.10. 18:48:47.292 | 45,383 € | 20 | |
29.09. 21:50:18.773 | 46,384 € | 9 | |
21.09. 17:09:08.707 | 48,762 € | 6 | |
21.09. 13:36:18.170 | 50,07 € | 60 | |
19.09. 16:53:42.418 | 51,01 € | 6 | |
14.09. 16:08:53.410 | 50,35 € | 6 | |
29.08. 16:57:50.181 | 53,32 € | 47 | |
25.08. 15:34:24.715 | 51,60 € | 4 | |
11.08. 17:24:23.714 | 53,154 € | 2 | |
09.08. 17:16:57.783 | 53,583 € | 2 | |
09.08. 17:12:57.718 | 53,60 € | 7 | |
08.08. 16:17:00.736 | 52,91 € | 1 | |
25.07. 15:49:25.076 | 52,738 € | 1 | |
22.07. 07:36:45.495 | 52,54 € | 47 | |
13.04. 15:55:06.454 | 46,507 € | 220 | |
07.04. 16:08:26.938 | 43,978 € | 272 | |
07.04. 13:49:36.545 | 46,611 € | 70 | |
07.04. 13:48:10.082 | 46,611 € | 150 | |
07.04. 13:42:57.004 | 46,58 € | 272 | |
07.04. 13:29:04.057 | 46,591 € | 40 | |
01.04. 18:32:27.337 | 44,81 € | 225 | |
01.04. 15:41:42.949 | 44,17 € | 20 | |
16.03. 18:00:08.065 | 44,79 € | 225 | |
12.02. 14:36:01.699 | 37,737 € | 160 | |
10.02. 10:05:29.310 | 38,118 € | 160 | |
12.01. 12:18:36.643 | 43,827 € | 200 | |
08.01. 21:35:26.913 | 42,737 € | 1 | |
06.01. 19:32:17.757 | 44,735 € | 1 | |
18.12. 18:13:08.114 | 47,828 € | 100 | |
18.12. 13:15:04.218 | 50,00 € | 50 | |
16.12. 21:38:08.651 | 53,83 € | 2 | |
03.12. 16:59:27.071 | 53,76 € | 37 | |
20.11. 13:08:02.539 | 52,69 € | 120 | |
12.11. 09:47:48.935 | 52,30 € | 120 | |
20.07. 07:30:43.619 | 63,166 € | 8 | |
15.07. 13:37:15.723 | 61,74 € | 80 | |
19.06. 17:10:39.259 | 61,60 € | 7 | |
13.06. 12:04:22.248 | 64,49 € | 3 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
17:12:10.895 | 100 | 33,62 € | 33,89 € | 100 |
22:01:35.392 | 1 | 30,47 € | 30,91 € | 1 |
16:01:04.464 | 3 | 29,05 € | 29,46 € | 3 |
16:11:55.778 | 31 | 29,30 € | 29,58 € | 31 |
16:02:23.977 | 31 | 29,41 € | 29,69 € | 31 |
16:10:08.167 | 7 | 29,28 € | 29,56 € | 7 |
16:18:16.440 | 15 | 29,21 € | 29,46 € | 15 |
16:11:51.945 | 15 | 29,29 € | 29,54 € | 15 |
16:29:41.877 | 5 | 28,28 € | 28,53 € | 5 |
16:25:04.411 | 5 | 28,21 € | 28,46 € | 5 |
Stammdaten
WKN | 662604 |
ISIN | US1431301027 |
Branche | Automobilzulieferer |
Herkunft | USA |
Aktienanzahl | 160,54 Mio. |
Marktkapitalisierung | 5,40 Mrd. |
Dividende je Aktie | - USD (2022) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 75,29 % |
Abstand 52W Hoch | 61,83 % |
Abstand 52W Tief | 27,78 % |
Vola 30 Tage | 11,99 % |
Vola 250 Tage | 34,75 % |
KGV | 26,10 (2021) |
KCV | -60,18 (2020) |
Gewinn je Aktie | 7,090 (2022) |
Cashflow/Aktie | -1,450 (2020) |
Dividende je Aktie | - USD (2022) |
Dividendenausschüttung in Mio. | - USD (2022) |
Performance
1 Woche | 33,280 | +0,616 | |
1 Monat | 35,560 | -5,835 | |
6 Monate | 57,150 | -41,409 | |
Lfd. Jahr | 79,120 | -57,678 | |
1 Jahr | 79,880 | -58,081 | |
3 Jahre | 64,615 | -48,178 | |
5 Jahre | 79,500 | -57,881 |
Aktuelle Nachrichten
24.09.2020 21:35
Verlierer S&P 500: CarMax, Accenture, Twitter
17.03.2016 14:56
S&P 500 Top-Verlierer: Endo Int, CarMax, Mallinckrodt