Jetzt handeln
COMPASS MINER.INTL DL-,01
ISIN: US20451N1019 | WKN: A0BKZZ
11,9500 €
-0,4000 -3,24 %
18:40:15
Status: tradeable
Geld
11,9000 €
Stück: 778
Brief
12,0000 €
Stück: 778
Zeit | Kurs | Volumen | |
---|---|---|---|
22.04. 19:23:02.227 | 12,40 € | 70 | |
05.04. 16:04:09.525 | 13,10 € | 19 | |
03.04. 16:04:34.176 | 13,30 € | 9 | |
28.03. 16:04:38.750 | 14,70 € | 9 | |
27.03. 16:35:54.771 | 14,30 € | 7 | |
27.03. 16:04:15.024 | 13,80 € | 58 | |
26.03. 16:04:21.402 | 13,20 € | 35 | |
25.03. 22:03:12.637 | 13,70 € | 21 | |
25.03. 19:23:06.247 | 13,30 € | 143 | |
25.03. 16:32:28.684 | 13,40 € | 4 | |
25.03. 14:18:46.891 | 15,40 € | 400 | |
25.03. 12:00:13.053 | 15,90 € | 400 | |
20.03. 15:24:28.656 | 16,30 € | 200 | |
25.02. 17:38:31.242 | 20,60 € | 4 | |
15.02. 16:03:28.131 | 20,60 € | 11 | |
22.01. 16:03:33.046 | 19,40 € | 10 | |
18.01. 16:03:55.373 | 18,50 € | 2 | |
09.01. 18:52:43.463 | 19,50 € | 30 | |
08.12. 17:24:03.907 | 22,80 € | 11 | |
02.11. 17:40:39.865 | 22,60 € | 70 | |
02.10. 16:03:36.879 | 25,80 € | 14 | |
29.08. 16:37:34.827 | 27,00 € | 20 | |
02.08. 16:34:57.616 | 35,20 € | 100 | |
02.08. 16:34:30.574 | 35,20 € | 200 | |
17.06. 11:03:43.015 | 32,40 € | 16 | |
19.05. 11:08:32.658 | 32,40 € | 15 | |
10.05. 15:41:55.308 | 26,60 € | 100 | |
10.05. 09:47:49.591 | 27,40 € | 80 | |
10.05. 07:33:17.941 | 27,20 € | 100 | |
04.05. 21:01:15.574 | 28,20 € | 7 | |
28.03. 07:34:18.576 | 29,00 € | 100 | |
18.03. 11:06:59.590 | 30,00 € | 2 | |
17.03. 16:39:31.658 | 30,00 € | 40 | |
17.03. 16:08:20.497 | 30,20 € | 6 | |
14.03. 18:37:45.207 | 31,60 € | 40 | |
15.02. 21:07:54.321 | 37,60 € | 8 | |
14.02. 21:07:48.527 | 36,80 € | 2 | |
11.02. 11:32:49.001 | 36,20 € | 8 | |
10.02. 08:03:12.749 | 35,80 € | 43 | |
09.02. 11:44:46.960 | 36,60 € | 50 | |
08.02. 21:08:16.116 | 35,80 € | 18 | |
08.02. 16:09:31.626 | 36,60 € | 4 | |
10.01. 15:44:08.366 | 42,20 € | 700 | |
20.12. 18:26:08.693 | 37,20 € | 40 | |
20.12. 18:24:03.511 | 37,20 € | 40 | |
20.12. 18:20:11.164 | 37,20 € | 40 | |
01.12. 21:04:10.775 | 41,00 € | 2 | |
24.11. 21:03:39.456 | 41,40 € | 2 | |
07.11. 16:06:05.077 | 39,40 € | 7 | |
19.09. 18:04:14.155 | 40,60 € | 100 | |
15.09. 16:07:50.287 | 40,20 € | 3 | |
14.09. 16:06:56.629 | 39,20 € | 10 | |
14.09. 13:37:08.453 | 42,80 € | 250 | |
14.09. 13:37:04.911 | 44,00 € | 249 | |
14.09. 13:35:54.905 | 43,60 € | 200 | |
14.09. 13:35:50.005 | 42,40 € | 250 | |
14.09. 13:33:48.748 | 43,00 € | 500 | |
14.09. 13:33:20.750 | 41,80 € | 100 | |
14.09. 13:31:22.724 | 43,00 € | 500 | |
14.09. 13:02:08.952 | 40,00 € | 200 | |
14.09. 13:01:08.466 | 40,00 € | 300 | |
14.09. 12:56:54.193 | 40,00 € | 200 | |
14.09. 12:48:28.212 | 39,60 € | 100 | |
14.09. 12:48:20.990 | 39,60 € | 200 | |
14.09. 12:47:37.671 | 39,60 € | 200 | |
14.09. 12:47:29.652 | 39,60 € | 200 | |
30.06. 16:23:34.656 | 32,80 € | 100 | |
30.06. 16:23:11.728 | 33,00 € | 100 | |
21.06. 15:37:46.437 | 34,40 € | 500 | |
16.06. 18:55:38.555 | 30,80 € | 65 | |
15.06. 16:21:19.867 | 35,60 € | 50 | |
13.06. 15:46:59.143 | 36,20 € | 55 | |
12.06. 17:38:12.183 | 39,40 € | 3 | |
11.06. 11:01:38.173 | 40,00 € | 3 | |
31.05. 17:05:24.587 | 42,60 € | 117 | |
16.05. 16:02:55.650 | 41,80 € | 2 | |
12.05. 21:03:45.978 | 39,20 € | 2 | |
10.05. 18:35:06.029 | 40,80 € | 30 | |
10.05. 17:04:59.755 | 42,40 € | 20 | |
10.05. 15:39:08.507 | 43,20 € | 30 | |
06.05. 07:34:37.813 | 55,50 € | 140 | |
26.04. 22:31:50.431 | 56,00 € | 30 | |
22.04. 15:52:15.226 | 58,50 € | 40 | |
14.03. 14:46:23.209 | 55,50 € | 100 | |
08.03. 15:39:51.289 | 56,00 € | 360 | |
21.02. 15:39:32.161 | 47,60 € | 40 | |
10.02. 20:17:15.583 | 44,80 € | 25 | |
10.02. 15:35:43.848 | 46,00 € | 440 | |
09.02. 20:06:09.799 | 45,80 € | 15 | |
09.02. 17:19:20.356 | 46,60 € | 440 | |
02.02. 21:58:44.142 | 49,00 € | 182 | |
01.02. 12:35:09.421 | 47,60 € | 21 | |
26.01. 07:59:32.538 | 46,00 € | 66 | |
25.01. 19:35:02.200 | 45,60 € | 20 | |
03.01. 18:41:52.887 | 46,20 € | 23 | |
16.12. 18:15:11.472 | 48,00 € | 50 | |
07.12. 19:13:31.791 | 46,00 € | 35 | |
01.12. 10:06:34.430 | 43,00 € | 200 | |
26.11. 16:10:38.717 | 45,00 € | 40 | |
17.11. 09:17:18.000 | 51,00 € | 390 | |
17.11. 09:17:13.246 | 51,00 € | 390 | |
17.11. 09:17:04.139 | 51,00 € | 390 | |
29.10. 17:13:36.542 | 57,00 € | 25 | |
29.10. 12:23:24.799 | 56,00 € | 100 | |
22.10. 15:38:33.880 | 60,00 € | 25 | |
20.10. 12:05:30.579 | 62,00 € | 320 | |
20.10. 11:57:20.870 | 62,50 € | 320 | |
19.10. 21:56:11.886 | 62,50 € | 8 | |
14.10. 15:42:48.462 | 63,00 € | 30 | |
17.09. 22:13:05.151 | 54,00 € | 50 | |
08.09. 17:02:43.919 | 57,00 € | 100 | |
11.08. 15:49:35.972 | 58,00 € | 10 | |
15.07. 17:32:54.313 | 58,50 € | 50 | |
14.07. 18:36:52.998 | 57,50 € | 10 | |
14.07. 16:09:18.100 | 58,50 € | 30 | |
14.07. 14:23:17.280 | 59,50 € | 100 | |
13.07. 17:03:39.050 | 51,00 € | 400 | |
06.07. 16:18:07.076 | 49,40 € | 30 | |
18.06. 20:50:09.798 | 49,40 € | 69 | |
19.05. 19:33:06.837 | 55,50 € | 240 | |
19.05. 19:12:41.893 | 55,50 € | 110 | |
08.04. 11:17:09.255 | 54,00 € | 250 | |
06.04. 21:45:45.551 | 54,50 € | 120 | |
24.03. 11:56:08.111 | 53,00 € | 200 | |
15.03. 08:19:40.223 | 57,50 € | 69 | |
23.02. 15:38:03.251 | 53,00 € | 30 | |
19.02. 20:18:44.460 | 54,00 € | 200 | |
17.02. 19:40:28.771 | 51,50 € | 200 | |
15.02. 10:27:42.981 | 53,00 € | 100 | |
01.12. 15:42:24.444 | 53,00 € | 12 | |
19.11. 15:43:08.944 | 51,00 € | 50 | |
12.10. 07:30:03.543 | 54,50 € | 30 | |
21.02. 17:15:00.771 | 58,50 € | 17 | |
13.12. 16:06:11.355 | 52,50 € | 21 | |
12.12. 19:04:09.920 | 52,50 € | 200 | |
13.11. 18:10:22.298 | 50,00 € | 200 | |
06.11. 15:36:20.336 | 50,50 € | 270 | |
06.11. 08:18:08.666 | 53,00 € | 90 | |
06.11. 08:09:07.475 | 53,00 € | 90 | |
05.11. 22:32:24.103 | 48,40 € | 2 | |
05.11. 22:26:57.002 | 53,50 € | 2 | |
06.09. 16:02:39.066 | 46,515 € | 200 | |
27.08. 18:39:47.037 | 44,455 € | 23 | |
23.08. 21:09:43.577 | 43,50 € | 100 | |
22.08. 17:14:58.831 | 45,89 € | 65 | |
21.08. 16:31:15.821 | 45,745 € | 100 | |
04.06. 19:30:32.438 | 47,552 € | 300 | |
30.05. 19:13:09.534 | 46,929 € | 200 | |
24.05. 18:55:00.745 | 46,365 € | 300 | |
29.04. 07:30:14.312 | 51,539 € | 80 | |
23.04. 17:05:19.699 | 51,323 € | 60 | |
25.03. 17:27:32.518 | 46,678 € | 7 | |
18.03. 21:55:53.360 | 46,817 € | 60 | |
04.03. 20:52:49.895 | 46,591 € | 200 | |
01.02. 19:54:38.780 | 45,449 € | 1 | |
17.12. 12:07:51.635 | 40,791 € | 1 | |
21.11. 20:58:49.060 | 42,346 € | 12 | |
02.11. 14:48:02.380 | 45,788 € | 47 | |
01.11. 10:52:37.355 | 42,775 € | 47 | |
29.10. 18:07:04.675 | 40,834 € | 200 | |
29.10. 18:05:03.329 | 40,731 € | 200 | |
04.10. 15:31:39.640 | 59,277 € | 119 | |
16.08. 18:18:07.815 | 53,579 € | 62 | |
16.08. 18:17:41.554 | 53,579 € | 62 | |
14.08. 21:43:40.611 | 54,275 € | 6 | |
19.06. 18:12:48.413 | 56,64 € | 300 | |
29.05. 21:46:17.610 | 56,707 € | 4 | |
24.04. 15:51:56.320 | 56,05 € | 36 | |
11.04. 15:31:54.548 | 50,153 € | 10 | |
05.04. 14:04:27.616 | 51,635 € | 18 | |
12.03. 11:52:39.706 | 51,11 € | 10 | |
06.03. 20:32:22.534 | 50,52 € | 4 | |
05.03. 20:16:52.628 | 50,60 € | 20 | |
23.02. 15:01:54.479 | 50,286 € | 40 | |
21.02. 17:24:00.913 | 51,071 € | 200 | |
21.02. 17:21:50.599 | 50,904 € | 200 | |
14.02. 15:31:16.197 | 55,178 € | 10 | |
08.02. 19:18:00.103 | 55,546 € | 1 | |
07.02. 15:39:29.117 | 55,55 € | 20 | |
05.02. 20:05:45.935 | 55,946 € | 400 | |
05.02. 08:04:56.979 | 55,088 € | 60 | |
02.02. 21:06:35.353 | 55,988 € | 80 | |
31.01. 18:28:05.313 | 57,993 € | 30 | |
31.01. 18:22:58.291 | 58,089 € | 40 | |
22.01. 15:24:15.487 | 61,067 € | 30 | |
02.01. 17:01:23.616 | 61,47 € | 10 | |
21.11. 18:56:58.398 | 56,528 € | 10 | |
15.11. 17:03:40.045 | 55,565 € | 200 | |
06.11. 10:28:18.332 | 57,287 € | 40 | |
19.10. 10:19:25.280 | 54,771 € | 10 | |
17.10. 15:34:49.000 | 55,944 € | 36 | |
16.10. 15:30:40.465 | 57,00 € | 200 | |
06.10. 17:32:59.808 | 56,945 € | 10 | |
04.10. 16:07:03.917 | 56,54 € | 58 | |
03.10. 10:55:00.152 | 55,888 € | 1 | |
22.09. 20:04:34.351 | 51,763 € | 58 | |
22.09. 15:30:47.928 | 52,771 € | 10 | |
07.09. 18:50:50.092 | 56,757 € | 20 | |
01.09. 18:11:12.442 | 57,217 € | 50 | |
24.08. 16:56:22.038 | 56,078 € | 50 | |
21.08. 17:09:42.934 | 54,628 € | 20 | |
18.08. 16:47:19.582 | 54,362 € | 40 | |
17.08. 17:38:18.816 | 54,962 € | 10 | |
16.08. 18:13:09.309 | 54,943 € | 400 | |
10.07. 17:05:34.278 | 58,461 € | 175 | |
05.07. 16:24:22.409 | 57,496 € | 10 | |
22.06. 15:47:08.535 | 57,442 € | 18 | |
02.06. 22:44:35.946 | 58,32 € | 175 | |
05.04. 17:16:51.873 | 64,097 € | 10 | |
21.03. 19:43:25.444 | 62,397 € | 5 | |
14.03. 14:32:28.106 | 65,70 € | 38 | |
02.03. 16:45:28.612 | 71,39 € | 2 | |
11.01. 12:07:05.802 | 75,455 € | 28 | |
09.01. 18:34:53.069 | 74,232 € | 28 | |
05.01. 16:20:01.552 | 76,07 € | 6 | |
23.11. 13:22:30.348 | 73,654 € | 15 | |
28.10. 12:02:05.331 | 66,97 € | 15 | |
24.10. 10:42:03.841 | 67,08 € | 27 | |
22.10. 11:39:22.453 | 66,58 € | 37 | |
22.10. 11:34:59.661 | 65,916 € | 76 | |
30.09. 17:28:37.578 | 65,54 € | 18 | |
17.09. 12:11:40.044 | 63,67 € | 43 | |
12.09. 17:19:18.112 | 63,96 € | 33 | |
26.08. 18:42:21.574 | 65,09 € | 2 | |
15.08. 10:34:20.686 | 62,96 € | 1 | |
05.08. 16:02:44.825 | 63,48 € | 2 | |
04.08. 21:57:08.684 | 62,90 € | 2 | |
29.07. 18:45:04.627 | 62,15 € | 50 | |
26.07. 08:03:46.433 | 62,65 € | 70 | |
26.07. 07:55:55.962 | 61,90 € | 70 | |
19.06. 17:41:21.919 | 70,27 € | 15 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:37:00.000 | 778 | 11,90 € | 12,00 € | 778 |
18:36:00.000 | 778 | 12,00 € | 12,10 € | 778 |
18:33:00.000 | 778 | 12,00 € | 12,10 € | 778 |
18:30:00.000 | 778 | 12,00 € | 12,10 € | 778 |
18:29:00.000 | 778 | 11,90 € | 12,00 € | 778 |
18:26:00.000 | 778 | 11,90 € | 12,00 € | 778 |
18:23:00.000 | 778 | 11,90 € | 12,00 € | 778 |
18:21:00.000 | 778 | 11,90 € | 12,00 € | 778 |
18:19:00.000 | 778 | 12,00 € | 12,10 € | 778 |
Stammdaten
WKN | A0BKZZ |
ISIN | US20451N1019 |
Branche | Chemie |
Herkunft | USA |
Aktienanzahl | 33,96 Mio. |
Marktkapitalisierung | 421,09 Mio. |
Dividende je Aktie | 2,880 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 35,70 (2020) |
KCV | 12,94 (2019) |
Gewinn je Aktie | 1,720 (2020) |
Cashflow/Aktie | 4,710 (2019) |
Dividende je Aktie | 2,880 USD (2020) |
Dividendenausschüttung in Mio. | 84,900 USD (2020) |