Jetzt handeln
BYSTRONIC AG NAM. SF 2
ISIN: CH0244017502 | WKN: A117LR
274,5000 €
+0,5000 +0,18 %
05.12. 23:00
Status: closed
Geld
273,5000 €
Stück: 18
Brief
275,5000 €
Stück: 18
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 11:00:36.352 | 268,00 € | 1 | |
02.11. 18:41:57.724 | 319,00 € | 3 | |
01.11. 11:23:47.484 | 326,50 € | 2 | |
31.10. 16:28:45.286 | 322,50 € | 2 | |
30.10. 16:18:17.920 | 271,50 € | 2 | |
23.10. 15:52:11.233 | 311,50 € | 12 | |
23.10. 09:05:33.972 | 307,00 € | 12 | |
23.10. 07:34:59.750 | 304,00 € | 24 | |
14.10. 19:21:34.608 | 308,50 € | 1 | |
30.09. 09:01:24.372 | 332,00 € | 13 | |
25.08. 11:17:19.003 | 395,00 € | 5 | |
18.07. 10:45:17.276 | 424,00 € | 7 | |
12.07. 12:18:31.888 | 420,50 € | 1 | |
01.07. 19:54:22.665 | 403,50 € | 7 | |
04.06. 16:19:43.847 | 388,50 € | 2 | |
03.06. 16:05:29.794 | 373,50 € | 2 | |
28.05. 14:25:47.223 | 349,50 € | 4 | |
23.05. 09:27:57.041 | 296,00 € | 7 | |
13.05. 09:19:04.856 | 294,50 € | 2 | |
17.04. 14:16:48.148 | 265,50 € | 1 | |
11.04. 09:41:22.273 | 266,00 € | 10 | |
08.04. 19:53:39.554 | 271,00 € | 9 | |
03.03. 17:47:48.549 | 314,00 € | 2 | |
27.02. 10:29:05.730 | 325,50 € | 10 | |
27.02. 09:39:37.261 | 324,00 € | 25 | |
27.02. 09:04:58.903 | 335,50 € | 8 | |
27.02. 09:04:35.956 | 335,50 € | 7 | |
27.02. 07:39:19.501 | 329,00 € | 10 | |
27.02. 07:37:43.191 | 329,00 € | 15 | |
17.01. 13:51:54.871 | 334,50 € | 19 | |
10.01. 09:56:15.694 | 341,00 € | 30 | |
10.01. 08:43:17.497 | 346,50 € | 30 | |
20.12. 21:04:30.151 | 326,00 € | 2 | |
20.12. 16:12:47.367 | 328,00 € | 2 | |
19.12. 11:14:42.455 | 322,50 € | 1 | |
17.12. 10:39:43.715 | 317,50 € | 24 | |
28.11. 16:09:52.093 | 360,50 € | 3 | |
28.11. 09:00:37.978 | 353,50 € | 3 | |
16.10. 09:06:24.456 | 346,50 € | 20 | |
16.10. 09:00:55.624 | 346,50 € | 20 | |
16.10. 07:31:53.372 | 340,00 € | 25 | |
01.10. 08:03:51.665 | 371,50 € | 8 | |
20.09. 16:56:39.796 | 350,00 € | 5 | |
19.09. 13:54:50.744 | 341,00 € | 7 | |
17.09. 10:29:48.484 | 333,00 € | 2 | |
11.09. 16:04:40.062 | 325,50 € | 5 | |
05.08. 16:50:46.202 | 329,00 € | 25 | |
31.07. 19:27:58.536 | 328,50 € | 5 | |
22.07. 08:15:57.873 | 365,00 € | 14 | |
22.07. 07:58:43.218 | 372,50 € | 14 | |
19.07. 09:43:18.171 | 388,00 € | 5 | |
19.07. 09:11:41.366 | 389,00 € | 10 | |
19.07. 07:49:06.577 | 399,50 € | 5 | |
19.07. 07:43:56.373 | 391,50 € | 10 | |
19.07. 07:30:19.938 | 391,00 € | 10 | |
01.07. 16:23:51.175 | 388,50 € | 3 | |
28.06. 14:46:06.155 | 390,50 € | 8 | |
28.06. 08:20:03.774 | 397,50 € | 3 | |
27.06. 08:05:52.606 | 412,50 € | 4 | |
14.06. 09:14:38.355 | 428,50 € | 4 | |
06.06. 09:27:53.472 | 450,50 € | 11 | |
29.05. 09:55:10.539 | 469,50 € | 25 | |
21.05. 10:02:26.256 | 456,00 € | 10 | |
14.05. 16:07:04.988 | 455,50 € | 3 | |
30.04. 21:22:37.208 | 426,00 € | 2 | |
30.04. 17:09:31.768 | 425,00 € | 3 | |
18.04. 13:31:28.605 | 432,50 € | 4 | |
18.04. 11:25:26.996 | 431,00 € | 10 | |
15.04. 16:25:19.410 | 458,00 € | 25 | |
15.04. 12:31:23.594 | 462,50 € | 1 | |
15.04. 09:37:29.474 | 453,50 € | 5 | |
15.04. 09:35:33.825 | 453,50 € | 5 | |
15.04. 09:34:21.194 | 453,50 € | 9 | |
15.04. 08:53:14.340 | 476,00 € | 20 | |
15.04. 08:42:04.041 | 476,00 € | 20 | |
15.04. 08:30:13.032 | 476,00 € | 5 | |
15.04. 07:54:37.467 | 475,50 € | 8 | |
15.04. 07:53:53.807 | 475,50 € | 20 | |
15.04. 07:50:11.477 | 475,50 € | 5 | |
15.04. 07:36:05.854 | 475,00 € | 10 | |
08.04. 10:44:50.556 | 482,00 € | 10 | |
03.04. 10:16:17.937 | 485,50 € | 20 | |
02.04. 10:32:31.560 | 504,00 € | 3 | |
27.03. 21:04:02.929 | 489,00 € | 4 | |
27.03. 13:50:41.221 | 487,50 € | 10 | |
12.03. 10:47:50.284 | 446,50 € | 5 | |
07.03. 16:17:02.641 | 467,00 € | 10 | |
05.03. 15:55:26.695 | 459,50 € | 20 | |
29.02. 09:04:23.910 | 459,00 € | 10 | |
29.02. 07:31:44.423 | 447,00 € | 10 | |
18.01. 21:03:35.735 | 480,00 € | 2 | |
14.12. 11:28:31.368 | 515,00 € | 3 | |
13.12. 10:12:13.732 | 495,00 € | 5 | |
04.12. 20:25:34.588 | 495,00 € | 1 | |
28.11. 11:48:59.855 | 510,00 € | 6 | |
20.11. 17:13:48.748 | 512,00 € | 6 | |
31.10. 16:23:12.269 | 450,50 € | 5 | |
26.10. 16:21:54.083 | 460,00 € | 2 | |
19.10. 16:14:11.102 | 500,00 € | 5 | |
13.10. 21:10:36.202 | 526,00 € | 1 | |
02.10. 18:49:01.655 | 554,00 € | 2 | |
18.09. 18:44:52.208 | 565,00 € | 2 | |
21.07. 12:29:48.080 | 652,00 € | 5 | |
05.07. 11:56:42.538 | 599,00 € | 2 | |
22.06. 09:13:14.216 | 612,00 € | 4 | |
13.06. 12:53:57.827 | 639,00 € | 5 | |
13.06. 12:53:40.718 | 631,00 € | 5 | |
07.06. 10:04:06.245 | 649,00 € | 1 | |
21.05. 17:35:22.843 | 679,00 € | 2 | |
04.05. 14:53:01.794 | 647,00 € | 1 | |
13.04. 19:26:39.088 | 690,00 € | 2 | |
11.04. 07:30:01.696 | 663,00 € | 2 | |
21.03. 16:50:53.696 | 644,00 € | 2 | |
21.03. 10:54:03.789 | 650,00 € | 2 | |
13.03. 11:53:56.823 | 666,00 € | 5 | |
03.03. 12:24:55.594 | 696,00 € | 5 | |
16.02. 15:57:50.093 | 744,00 € | 2 | |
14.02. 16:28:54.033 | 737,00 € | 2 | |
13.02. 16:57:01.748 | 720,00 € | 14 | |
02.02. 21:19:08.344 | 693,00 € | 10 | |
02.02. 13:25:09.883 | 689,00 € | 2 | |
20.01. 16:43:27.156 | 689,00 € | 2 | |
20.01. 16:36:13.053 | 692,00 € | 11 | |
18.01. 09:45:56.583 | 699,00 € | 1 | |
18.01. 09:19:42.518 | 721,00 € | 7 | |
18.01. 07:39:26.284 | 741,00 € | 7 | |
17.01. 11:22:20.638 | 744,00 € | 5 | |
11.01. 19:30:50.439 | 729,00 € | 5 | |
04.01. 17:06:53.169 | 701,00 € | 2 | |
04.01. 12:14:05.408 | 686,00 € | 2 | |
08.12. 08:04:32.327 | 704,00 € | 12 | |
29.11. 12:04:08.473 | 680,00 € | 5 | |
10.11. 16:02:22.899 | 656,00 € | 3 | |
09.11. 21:02:10.300 | 622,00 € | 2 | |
28.10. 12:13:51.779 | 585,00 € | 1 | |
05.09. 11:49:50.388 | 613,00 € | 2 | |
02.09. 22:08:56.552 | 609,00 € | 10 | |
02.09. 16:04:24.718 | 616,00 € | 3 | |
28.08. 17:32:03.897 | 657,00 € | 2 | |
09.08. 16:05:30.272 | 680,00 € | 2 | |
03.08. 16:00:05.501 | 690,00 € | 3 | |
03.08. 10:37:39.802 | 694,00 € | 1 | |
02.08. 08:24:02.634 | 713,00 € | 4 | |
01.08. 17:00:01.886 | 719,00 € | 4 | |
28.07. 20:06:29.994 | 701,00 € | 4 | |
22.07. 18:01:03.611 | 694,00 € | 5 | |
21.07. 14:35:24.867 | 679,00 € | 3 | |
21.07. 14:30:06.294 | 679,00 € | 2 | |
21.07. 09:07:44.198 | 714,00 € | 2 | |
21.07. 09:05:36.814 | 728,00 € | 7 | |
21.07. 08:48:37.187 | 775,00 € | 7 | |
19.07. 10:29:56.685 | 736,00 € | 5 | |
04.07. 08:45:01.916 | 689,00 € | 3 | |
26.06. 18:12:40.465 | 727,00 € | 1 | |
07.06. 10:41:49.423 | 758,00 € | 3 | |
17.05. 08:49:51.847 | 756,00 € | 4 | |
16.05. 15:02:12.440 | 748,00 € | 2 | |
12.05. 21:03:41.049 | 740,00 € | 2 | |
28.04. 18:49:23.948 | 798,00 € | 10 | |
25.04. 21:43:59.309 | 893,00 € | 5 | |
08.04. 09:27:55.801 | 914,00 € | 1 | |
07.04. 09:05:02.409 | 909,00 € | 1 | |
04.04. 07:31:36.217 | 934,00 € | 1 | |
31.03. 18:12:11.341 | 937,00 € | 2 | |
15.03. 09:29:54.042 | 974,00 € | 3 | |
15.03. 09:11:24.831 | 983,00 € | 10 | |
15.03. 09:10:38.623 | 981,00 € | 10 | |
15.03. 07:31:47.617 | 992,00 € | 5 | |
08.02. 21:08:01.633 | 1.054,00 € | 1 | |
05.01. 09:12:18.307 | 1.276,00 € | 1 | |
29.11. 13:18:09.770 | 1.208,00 € | 4 | |
19.11. 10:59:09.247 | 1.238,00 € | 1 | |
18.10. 08:11:28.282 | 1.234,00 € | 2 | |
06.10. 15:46:50.914 | 1.142,00 € | 5 | |
09.08. 11:01:45.338 | 1.152,00 € | 5 | |
13.07. 10:52:31.753 | 1.186,00 € | 1 | |
29.06. 15:42:42.390 | 1.118,00 € | 5 | |
29.06. 13:47:01.262 | 1.092,00 € | 20 | |
28.06. 21:34:42.702 | 1.084,00 € | 5 | |
28.06. 18:12:37.200 | 1.076,00 € | 10 | |
28.06. 18:05:43.199 | 1.076,00 € | 10 | |
28.06. 18:02:11.339 | 1.076,00 € | 10 | |
28.06. 18:01:56.192 | 1.074,00 € | 20 | |
25.06. 09:19:18.684 | 1.070,00 € | 2 | |
10.05. 08:32:24.281 | 1.068,00 € | 1 | |
19.04. 09:22:42.675 | 1.100,00 € | 4 | |
16.04. 12:08:34.872 | 1.104,00 € | 7 | |
16.04. 11:17:17.609 | 1.108,00 € | 4 | |
16.04. 08:48:30.490 | 1.078,00 € | 4 | |
16.04. 08:39:53.733 | 1.078,00 € | 4 | |
16.04. 08:34:15.800 | 1.078,00 € | 4 | |
16.04. 08:24:50.015 | 1.078,00 € | 4 | |
16.04. 08:10:55.704 | 1.078,00 € | 4 | |
16.04. 08:05:39.287 | 1.078,00 € | 4 | |
17.03. 12:32:49.366 | 1.120,00 € | 2 | |
03.02. 09:24:21.727 | 1.092,00 € | 3 | |
03.02. 07:32:06.545 | 1.108,00 € | 3 | |
04.01. 10:39:54.231 | 1.030,00 € | 5 | |
10.08. 13:12:28.815 | 830,00 € | 5 | |
10.08. 08:31:40.508 | 836,00 € | 5 | |
22.07. 10:10:39.360 | 830,00 € | 2 | |
17.07. 10:20:19.167 | 833,00 € | 2 | |
17.07. 10:15:29.733 | 839,00 € | 2 | |
13.07. 12:57:41.407 | 830,00 € | 2 | |
02.07. 14:34:05.605 | 795,00 € | 2 | |
22.06. 09:32:22.899 | 804,00 € | 2 | |
11.06. 17:47:32.738 | 798,00 € | 5 | |
10.06. 11:29:52.071 | 795,00 € | 4 | |
24.04. 09:15:57.827 | 771,00 € | 6 | |
24.04. 07:36:50.883 | 795,00 € | 6 | |
28.02. 14:33:55.619 | 933,00 € | 3 | |
27.02. 15:31:33.623 | 950,00 € | 4 | |
20.02. 16:43:53.222 | 1.028,00 € | 4 | |
17.02. 12:03:42.820 | 1.050,00 € | 3 | |
12.02. 07:48:01.217 | 1.064,00 € | 1 | |
16.01. 07:43:21.548 | 1.050,00 € | 1 | |
03.01. 11:51:26.425 | 1.064,00 € | 1 | |
13.12. 12:19:20.029 | 1.014,00 € | 1 | |
10.12. 13:45:51.536 | 983,00 € | 2 | |
09.12. 16:45:30.206 | 993,00 € | 4 | |
09.12. 16:05:39.345 | 988,00 € | 7 | |
09.12. 11:43:27.821 | 966,00 € | 3 | |
09.12. 08:30:45.650 | 920,00 € | 4 | |
29.11. 11:40:41.084 | 885,00 € | 5 | |
27.09. 15:27:14.532 | 795,00 € | 1 | |
12.08. 10:00:24.783 | 707,00 € | 5 | |
23.07. 17:53:50.520 | 696,00 € | 10 | |
31.05. 15:32:25.287 | 728,50 € | 1 | |
03.05. 21:10:41.152 | 754,00 € | 1 | |
23.04. 20:13:24.431 | 774,00 € | 1 | |
28.03. 20:49:00.555 | 685,00 € | 1 | |
17.02. 17:11:45.203 | 756,811 € | 1 | |
12.02. 14:57:52.253 | 727,333 € | 3 | |
12.02. 14:56:37.898 | 743,855 € | 3 | |
12.02. 14:56:06.241 | 743,891 € | 3 | |
28.01. 13:36:16.485 | 759,62 € | 1 | |
15.01. 14:58:57.570 | 744,736 € | 6 | |
21.12. 11:52:24.851 | 680,333 € | 10 | |
27.11. 15:22:42.834 | 693,039 € | 1 | |
21.10. 17:11:48.515 | 816,342 € | 1 | |
17.08. 12:15:10.892 | 999,12 € | 4 | |
10.08. 10:30:06.425 | 965,739 € | 10 | |
10.08. 09:37:28.448 | 976,878 € | 10 | |
02.08. 20:24:16.991 | 889,22 € | 1 | |
24.06. 17:29:58.413 | 966,176 € | 1 | |
14.06. 16:03:10.774 | 1.066,37 € | 1 | |
13.06. 11:33:56.689 | 1.101,46 € | 1 | |
18.04. 09:00:03.798 | 1.028,00 € | 1 | |
13.04. 09:09:19.514 | 962,00 € | 5 | |
13.04. 08:10:25.420 | 956,129 € | 2 | |
13.04. 08:02:03.327 | 971,129 € | 1 | |
13.04. 07:47:20.913 | 956,129 € | 5 | |
26.03. 18:47:02.582 | 966,00 € | 1 | |
05.03. 09:50:59.098 | 955,414 € | 4 | |
01.03. 19:34:31.095 | 946,00 € | 1 | |
25.10. 07:48:24.276 | 830,328 € | 2 | |
06.10. 07:49:05.241 | 908,012 € | 1 | |
21.07. 10:32:55.357 | 853,107 € | 10 | |
21.07. 08:53:49.439 | 869,421 € | 10 | |
29.06. 17:32:07.430 | 850,226 € | 1 | |
27.06. 07:43:54.443 | 902,01 € | 1 | |
26.06. 20:16:41.630 | 913,714 € | 2 | |
02.06. 16:52:14.112 | 895,143 € | 1 | |
02.06. 16:51:38.884 | 895,143 € | 1 | |
31.05. 09:53:49.771 | 875,768 € | 1 | |
05.05. 18:28:39.329 | 889,689 € | 1 | |
28.04. 09:43:24.630 | 915,397 € | 1 | |
25.04. 18:29:52.361 | 901,376 € | 1 | |
24.04. 11:36:03.183 | 885,805 € | 1 | |
30.01. 22:05:28.787 | 738,604 € | 1 | |
30.12. 08:12:32.281 | 687,012 € | 3 | |
15.12. 13:21:40.447 | 668,486 € | 1 | |
22.11. 13:01:06.525 | 654,27 € | 2 | |
17.11. 09:30:20.622 | 641,074 € | 4 | |
13.11. 18:05:10.126 | 647,036 € | 1 | |
23.09. 10:57:56.132 | 619,56 € | 1 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
18:41:57.556 | 3 | 319,00 € | 325,50 € | 3 |
11:23:47.324 | 2 | 320,00 € | 326,50 € | 2 |
16:28:41.034 | 2 | 320,50 € | 322,50 € | 2 |
16:16:04.074 | 2 | 317,00 € | 319,00 € | 2 |
16:18:17.860 | 2 | 271,50 € | 272,50 € | 2 |
16:18:08.370 | 2 | 271,50 € | 272,50 € | 2 |
15:52:11.224 | 12 | 309,00 € | 311,50 € | 12 |
15:52:11.224 | 12 | 309,00 € | 311,50 € | 12 |
15:52:11.224 | 12 | 309,00 € | 311,50 € | 12 |
15:52:11.224 | 12 | 309,00 € | 311,50 € | 12 |
Stammdaten
WKN | A117LR |
ISIN | CH0244017502 |
Branche | Baumaterial und -komponenten |
Herkunft | Schweiz |
Aktienanzahl | 3,00 Mio. |
Marktkapitalisierung | 804,00 Mio. |
Dividende je Aktie | 60,000 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 91,81 % |
Abstand 52W Hoch | 37,37 % |
Abstand 52W Tief | 77,35 % |
Vola 30 Tage | 10,38 % |
Vola 250 Tage | 30,09 % |
KGV | -92,80 (2021) |
KCV | 41,47 (2020) |
Gewinn je Aktie | -13,810 (2021) |
Cashflow/Aktie | 26,230 (2020) |
Dividende je Aktie | 60,000 CHF (2021) |
Dividendenausschüttung in Mio. | 124,200 CHF (2021) |
Performance
1 Woche | 270,250 | +1,388 | |
1 Monat | 293,500 | -6,644 | |
6 Monate | 391,500 | -30,013 | |
Lfd. Jahr | 330,250 | -17,033 | |
1 Jahr | 343,250 | -20,175 | |
3 Jahre | 709,500 | -61,381 | |
5 Jahre | 995,500 | -72,476 |
Aktuelle Nachrichten
31.01.2024 07:33
Bystronic AG: Alex Waser tritt als CEO von Bystronic zurück, Nachfolger wird Domenico Iacovelli.