COLTENE HOLDING AG
ISIN: CH0025343259 | WKN: A0J3ED
Jetzt handeln
72,6000 €
+0,2000 +0,28 %
17:02:29
Geld
72,2000 €
Stück: 138
Brief
73,0000 €
Stück: 138
Zeit | Kurs | Volumen | |
---|---|---|---|
02.03. 20:02:36.578 | 71,60 € | 11 | |
23.02. 18:36:18.258 | 73,70 € | 11 | |
23.02. 12:16:53.653 | 73,50 € | 6 | |
16.02. 14:02:31.534 | 71,10 € | 20 | |
02.02. 09:38:51.138 | 75,10 € | 50 | |
26.01. 14:23:45.439 | 74,30 € | 15 | |
26.01. 13:44:42.808 | 74,30 € | 6 | |
23.01. 16:47:59.039 | 76,90 € | 10 | |
19.01. 20:15:29.985 | 76,70 € | 15 | |
18.01. 12:15:52.081 | 77,90 € | 80 | |
06.01. 11:48:43.885 | 80,60 € | 55 | |
28.12. 09:07:02.287 | 77,90 € | 15 | |
27.12. 13:22:56.977 | 76,30 € | 30 | |
22.12. 15:04:15.677 | 78,10 € | 26 | |
21.12. 18:13:20.712 | 79,20 € | 55 | |
21.12. 09:05:01.658 | 77,10 € | 50 | |
01.12. 09:44:25.297 | 80,80 € | 70 | |
30.11. 17:51:03.658 | 77,30 € | 70 | |
28.11. 12:14:33.783 | 82,10 € | 24 | |
11.11. 10:27:35.071 | 80,00 € | 3 | |
21.09. 11:14:52.230 | 79,80 € | 5 | |
20.09. 09:45:36.068 | 79,60 € | 40 | |
08.08. 12:17:12.860 | 91,80 € | 10 | |
01.07. 10:37:41.829 | 82,60 € | 35 | |
30.06. 15:14:03.099 | 83,40 € | 25 | |
28.06. 09:43:04.555 | 85,00 € | 58 | |
24.06. 12:57:06.805 | 84,00 € | 75 | |
24.06. 08:16:04.744 | 77,90 € | 26 | |
22.06. 11:43:41.357 | 77,20 € | 75 | |
20.06. 07:58:20.986 | 80,70 € | 39 | |
20.06. 07:52:33.833 | 81,10 € | 61 | |
27.05. 16:55:23.444 | 88,20 € | 10 | |
06.04. 15:58:49.418 | 98,30 € | 11 | |
28.02. 07:31:12.358 | 97,80 € | 12 | |
24.01. 10:52:55.591 | 100,80 € | 10 | |
24.01. 10:31:32.562 | 102,00 € | 30 | |
10.01. 16:51:27.722 | 102,00 € | 12 | |
10.01. 16:04:34.075 | 103,80 € | 30 | |
06.01. 09:16:34.358 | 104,80 € | 40 | |
05.01. 16:24:09.916 | 107,00 € | 30 | |
30.12. 12:50:45.657 | 108,40 € | 5 | |
28.12. 12:20:50.850 | 107,60 € | 78 | |
07.12. 10:28:03.485 | 99,00 € | 10 | |
23.11. 12:03:04.406 | 96,40 € | 105 | |
16.11. 11:17:49.472 | 98,90 € | 78 | |
15.11. 17:02:55.100 | 99,50 € | 3 | |
09.11. 14:27:59.563 | 102,60 € | 10 | |
05.11. 11:44:27.966 | 105,20 € | 10 | |
26.10. 17:51:50.847 | 113,00 € | 5 | |
07.10. 11:51:47.339 | 101,20 € | 10 | |
29.09. 20:08:16.131 | 104,00 € | 10 | |
28.09. 09:30:27.513 | 107,60 € | 10 | |
21.09. 16:07:00.070 | 111,40 € | 25 | |
21.09. 09:57:46.812 | 111,40 € | 55 | |
13.09. 07:30:18.817 | 116,20 € | 1 | |
23.08. 10:45:10.594 | 123,40 € | 66 | |
13.08. 11:42:06.006 | 121,80 € | 1 | |
06.08. 09:05:01.150 | 115,80 € | 10 | |
05.08. 20:10:56.089 | 116,40 € | 66 | |
05.08. 11:38:57.993 | 118,60 € | 3 | |
02.07. 12:23:46.071 | 120,00 € | 20 | |
01.07. 09:26:32.439 | 115,60 € | 19 | |
29.04. 14:56:43.448 | 116,80 € | 130 | |
28.04. 09:11:11.297 | 116,40 € | 25 | |
22.04. 13:16:56.392 | 119,00 € | 25 | |
19.03. 09:52:18.647 | 105,20 € | 50 | |
03.03. 16:09:32.636 | 95,80 € | 1 | |
01.03. 08:47:29.156 | 99,50 € | 3 | |
23.02. 17:04:45.805 | 99,50 € | 1 | |
17.02. 12:44:50.324 | 101,20 € | 25 | |
16.02. 09:41:48.705 | 102,80 € | 39 | |
16.02. 09:12:02.459 | 100,20 € | 15 | |
04.02. 11:38:31.049 | 94,80 € | 15 | |
03.02. 10:02:35.061 | 93,90 € | 50 | |
29.01. 16:49:39.117 | 88,70 € | 11 | |
21.01. 11:57:09.455 | 85,70 € | 15 | |
20.01. 13:21:31.832 | 82,50 € | 21 | |
29.12. 10:48:10.963 | 77,20 € | 27 | |
17.12. 09:16:37.552 | 70,50 € | 40 | |
17.12. 08:07:36.704 | 67,80 € | 30 | |
17.12. 07:56:31.728 | 68,10 € | 40 | |
13.11. 16:12:23.235 | 65,20 € | 25 | |
03.09. 15:31:56.683 | 72,10 € | 1 | |
20.08. 12:43:43.917 | 70,30 € | 5 | |
17.08. 11:40:03.193 | 67,80 € | 25 | |
30.07. 11:59:11.512 | 73,00 € | 130 | |
09.07. 09:51:37.278 | 71,00 € | 5 | |
08.07. 14:38:33.426 | 69,70 € | 40 | |
23.06. 11:46:15.702 | 68,10 € | 40 | |
19.06. 17:41:39.234 | 68,80 € | 8 | |
16.06. 07:45:45.090 | 74,10 € | 30 | |
02.06. 10:42:14.744 | 74,00 € | 15 | |
25.05. 09:40:41.685 | 63,50 € | 32 | |
20.05. 15:20:10.886 | 66,70 € | 1 | |
11.05. 15:48:54.186 | 65,40 € | 20 | |
04.05. 13:25:15.503 | 59,40 € | 15 | |
29.04. 18:49:27.761 | 62,10 € | 20 | |
06.04. 21:17:20.713 | 61,60 € | 82 | |
06.04. 09:10:04.533 | 60,80 € | 100 | |
19.03. 07:51:21.675 | 56,10 € | 1 | |
06.02. 15:33:47.988 | 81,00 € | 16 | |
02.01. 14:07:40.589 | 83,00 € | 50 | |
02.01. 11:02:37.328 | 80,50 € | 15 | |
23.12. 17:16:39.104 | 79,50 € | 15 | |
19.11. 09:34:18.828 | 76,50 € | 19 | |
19.11. 09:01:01.499 | 75,50 € | 2 | |
12.11. 17:21:11.791 | 76,00 € | 2 | |
08.11. 19:22:48.853 | 75,00 € | 15 | |
29.10. 16:14:30.714 | 73,50 € | 22 | |
07.10. 09:53:36.178 | 71,00 € | 2 | |
17.09. 14:26:12.823 | 72,40 € | 22 | |
02.09. 14:08:25.429 | 67,70 € | 20 | |
19.06. 16:55:49.148 | 80,45 € | 115 | |
24.04. 10:57:24.174 | 85,841 € | 184 | |
18.03. 14:09:02.914 | 87,148 € | 100 | |
05.03. 08:57:06.606 | 87,00 € | 10 | |
04.01. 08:13:04.636 | 73,80 € | 69 | |
03.01. 13:19:46.946 | 75,323 € | 1 | |
02.01. 09:49:26.930 | 74,50 € | 2 | |
28.12. 09:00:14.124 | 73,948 € | 1 | |
27.12. 09:03:35.499 | 73,574 € | 41 | |
21.12. 09:35:12.554 | 71,10 € | 14 | |
20.12. 10:51:23.445 | 72,40 € | 18 | |
17.12. 13:03:27.728 | 84,585 € | 16 | |
17.10. 09:49:54.918 | 86,05 € | 25 | |
11.10. 12:05:41.485 | 84,30 € | 40 | |
24.08. 09:34:38.381 | 101,4007 € | 500 | |
03.08. 07:52:13.902 | 95,727 € | 1 | |
01.08. 07:35:20.399 | 99,00 € | 200 | |
03.07. 14:33:46.785 | 95,014 € | 3 | |
02.07. 16:19:39.649 | 90,816 € | 200 | |
29.06. 22:14:04.621 | 88,484 € | 100 | |
26.06. 09:46:46.452 | 83,146 € | 100 | |
24.06. 17:29:27.496 | 83,32 € | 1 | |
16.04. 07:33:43.241 | 75,064 € | 25 | |
04.04. 12:22:33.644 | 73,194 € | 5 | |
12.01. 14:24:54.126 | 85,583 € | 28 | |
30.10. 12:17:36.557 | 86,252 € | 35 | |
11.08. 16:22:51.283 | 86,865 € | 1 | |
24.07. 13:55:08.249 | 90,071 € | 4 | |
16.06. 17:00:26.552 | 90,247 € | 1 | |
02.06. 16:53:36.045 | 90,297 € | 9 | |
01.06. 15:08:25.408 | 86,489 € | 1 | |
29.05. 16:50:32.174 | 89,495 € | 1 | |
29.05. 08:01:40.461 | 88,203 € | 1 | |
16.05. 08:06:17.333 | 85,821 € | 1 | |
05.05. 15:21:33.205 | 82,534 € | 20 | |
10.04. 08:01:56.735 | 75,858 € | 1 | |
04.04. 16:58:23.464 | 75,533 € | 1 | |
03.04. 15:54:42.973 | 75,743 € | 10 | |
22.03. 19:24:40.810 | 75,85 € | 1 | |
14.03. 18:24:29.604 | 78,056 € | 6 | |
08.03. 15:13:20.986 | 82,59 € | 4 | |
08.02. 18:23:14.983 | 76,883 € | 6 | |
06.02. 10:20:30.003 | 72,456 € | 2 | |
13.01. 09:41:09.945 | 71,474 € | 100 | |
03.01. 16:07:48.098 | 69,503 € | 100 | |
29.11. 10:16:01.029 | 65,953 € | 18 | |
14.11. 08:02:31.456 | 66,166 € | 1 | |
13.11. 17:33:54.715 | 65,605 € | 1 | |
11.11. 11:16:01.775 | 65,857 € | 70 | |
10.10. 18:16:54.983 | 66,74 € | 100 | |
29.09. 15:06:35.159 | 66,13 € | 150 | |
27.09. 16:25:32.925 | 66,17 € | 30 | |
10.08. 13:26:02.353 | 66,49 € | 1 | |
05.08. 07:36:33.819 | 64,10 € | 75 | |
25.07. 14:02:21.868 | 63,47 € | 37 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:59:00.000 | 138 | 72,10 € | 72,90 € | 138 |
16:58:00.000 | 138 | 72,30 € | 73,00 € | 138 |
16:55:00.000 | 138 | 72,30 € | 73,00 € | 138 |
16:52:00.000 | 138 | 72,20 € | 73,00 € | 138 |
16:50:00.000 | 138 | 72,30 € | 73,00 € | 138 |
16:47:00.000 | 276 | 72,30 € | 73,00 € | 276 |
16:46:00.000 | 138 | 72,40 € | 73,10 € | 138 |
16:45:00.000 | 276 | 72,30 € | 73,00 € | 276 |
16:44:00.000 | 138 | 72,30 € | 73,10 € | 138 |
Stammdaten
WKN | A0J3ED |
ISIN | CH0025343259 |
Branche | Medical Equipment |
Herkunft | Schweiz |
Aktienanzahl | 5,98 Mio. |
Marktkapitalisierung | 427,88 Mio. |
Dividende je Aktie | 3,300 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 42,54 % |
Abstand 52W Hoch | 29,23 % |
Abstand 52W Tief | 4,47 % |
Vola 30 Tage | 10,82 % |
Vola 250 Tage | 31,37 % |
KGV | 21,20 (2021) |
KCV | 14,77 (2020) |
Gewinn je Aktie | 5,310 (2021) |
Cashflow/Aktie | 5,820 (2020) |
Dividende je Aktie | 3,300 CHF (2021) |
Dividendenausschüttung in Mio. | 17,924 CHF (2020) |
Performance
1 Woche | 75,100 | -3,595 | |
1 Monat | 71,550 | +1,188 | |
6 Monate | 81,250 | -10,892 | |
Lfd. Jahr | 79,600 | -9,045 | |
1 Jahr | 98,600 | -26,572 | |
3 Jahre | 59,000 | +22,712 | |
5 Jahre | 76,937 | -5,897 |