DECHRA PHARMACEUTICALS PLC
ISIN: GB0009633180 | WKN: 578968
Jetzt handeln
41,0000 €
-0,3000 -0,73 %
25.05. 22:58
Handel: closed
Geld
40,4000 €
Stück: 121
Brief
41,6000 €
Stück: 121
Zeit | Kurs | Volumen | |
---|---|---|---|
19.01. 17:53:12.871 | 48,24 € | 400 | |
19.01. 17:46:55.569 | 49,20 € | 100 | |
19.01. 17:45:52.639 | 49,18 € | 100 | |
19.01. 17:45:14.047 | 49,16 € | 100 | |
19.01. 17:40:56.525 | 49,14 € | 400 | |
03.01. 11:14:20.028 | 64,65 € | 250 | |
03.01. 11:12:27.095 | 64,65 € | 300 | |
16.11. 19:27:37.755 | 63,60 € | 40 | |
15.10. 17:54:29.750 | 56,50 € | 14 | |
14.10. 17:54:25.517 | 58,60 € | 15 | |
13.10. 16:45:32.815 | 57,75 € | 30 | |
13.10. 12:36:33.156 | 57,30 € | 10 | |
01.10. 10:28:35.385 | 55,95 € | 125 | |
01.10. 10:12:57.469 | 55,90 € | 10 | |
28.09. 09:45:04.630 | 53,95 € | 14 | |
27.09. 07:30:20.223 | 59,75 € | 17 | |
17.09. 21:15:54.595 | 58,90 € | 40 | |
15.09. 19:07:04.738 | 58,55 € | 14 | |
06.09. 12:15:24.637 | 55,60 € | 125 | |
06.09. 11:31:07.943 | 56,90 € | 13 | |
23.08. 18:51:01.073 | 65,30 € | 55 | |
20.08. 18:12:00.337 | 64,25 € | 10 | |
18.08. 15:19:42.652 | 63,30 € | 30 | |
22.07. 17:33:18.691 | 58,85 € | 50 | |
16.07. 14:00:33.520 | 57,30 € | 86 | |
15.07. 21:35:14.958 | 57,65 € | 40 | |
14.07. 09:18:11.072 | 56,60 € | 30 | |
13.07. 14:12:16.385 | 56,40 € | 10 | |
12.07. 17:10:04.458 | 55,65 € | 20 | |
09.07. 14:37:12.823 | 54,45 € | 20 | |
14.06. 08:39:38.604 | 51,70 € | 2 | |
08.06. 20:39:01.880 | 51,30 € | 2 | |
21.05. 16:49:30.084 | 47,92 € | 21 | |
05.05. 17:08:04.973 | 47,54 € | 10 | |
28.04. 21:24:01.981 | 46,90 € | 4 | |
27.04. 16:18:37.014 | 46,42 € | 70 | |
19.04. 14:16:02.578 | 45,54 € | 10 | |
05.03. 07:30:15.109 | 39,50 € | 10 | |
19.02. 11:31:59.319 | 41,12 € | 72 | |
18.02. 08:30:39.428 | 41,60 € | 11 | |
17.02. 17:04:27.792 | 43,68 € | 11 | |
15.02. 14:39:41.572 | 43,90 € | 72 | |
15.02. 11:01:48.408 | 42,32 € | 5 | |
08.01. 20:02:54.423 | 40,62 € | 25 | |
26.11. 08:16:14.876 | 37,40 € | 7 | |
23.11. 12:20:21.760 | 37,40 € | 10 | |
05.11. 11:17:56.359 | 40,60 € | 10 | |
04.11. 09:11:22.912 | 38,40 € | 60 | |
16.10. 09:09:06.663 | 38,56 € | 60 | |
06.10. 11:14:35.793 | 35,32 € | 5 | |
07.09. 12:21:48.169 | 36,72 € | 3 | |
28.08. 14:13:28.208 | 34,50 € | 40 | |
19.08. 18:13:29.066 | 34,38 € | 1 | |
11.08. 13:58:08.070 | 35,48 € | 256 | |
29.07. 16:50:59.228 | 31,14 € | 50 | |
24.07. 15:35:45.366 | 31,98 € | 100 | |
04.07. 11:44:12.025 | 33,30 € | 12 | |
09.06. 17:11:13.943 | 32,36 € | 100 | |
02.06. 16:31:18.509 | 30,34 € | 75 | |
29.05. 11:46:13.864 | 32,14 € | 20 | |
27.05. 14:34:42.666 | 29,80 € | 45 | |
05.05. 17:32:48.720 | 33,36 € | 21 | |
27.04. 17:37:00.300 | 30,48 € | 75 | |
09.04. 22:21:48.655 | 29,08 € | 100 | |
31.03. 11:01:52.097 | 26,80 € | 20 | |
24.03. 20:01:40.531 | 27,28 € | 25 | |
16.03. 22:52:31.862 | 23,56 € | 4 | |
16.03. 13:02:44.358 | 22,60 € | 137 | |
16.03. 09:04:51.836 | 23,62 € | 100 | |
16.03. 07:35:20.027 | 24,58 € | 100 | |
11.03. 19:43:28.006 | 28,04 € | 19 | |
02.03. 17:40:25.472 | 31,22 € | 4 | |
28.02. 11:56:12.525 | 29,72 € | 34 | |
28.02. 11:35:04.683 | 29,68 € | 30 | |
19.02. 08:48:13.913 | 33,56 € | 134 | |
12.02. 18:10:01.897 | 35,62 € | 22 | |
11.02. 16:00:56.134 | 34,08 € | 290 | |
05.02. 14:11:24.555 | 32,98 € | 17 | |
31.01. 21:04:17.322 | 35,00 € | 2 | |
30.01. 18:58:12.912 | 33,66 € | 31 | |
29.01. 08:58:32.620 | 35,42 € | 75 | |
24.01. 15:15:49.763 | 34,72 € | 65 | |
22.01. 17:04:05.418 | 36,18 € | 30 | |
21.01. 12:44:28.606 | 33,30 € | 40 | |
20.01. 16:43:26.364 | 34,82 € | 290 | |
06.01. 12:51:07.833 | 33,24 € | 27 | |
03.01. 09:00:06.184 | 35,32 € | 31 | |
02.01. 14:11:14.955 | 35,44 € | 73 | |
17.12. 20:02:41.786 | 32,42 € | 8 | |
08.12. 17:28:04.405 | 32,76 € | 1 | |
15.11. 16:43:47.134 | 31,22 € | 1 | |
05.11. 15:03:57.859 | 30,94 € | 40 | |
21.10. 16:46:28.116 | 30,76 € | 325 | |
15.10. 15:34:32.767 | 30,88 € | 1 | |
19.09. 15:51:49.397 | 32,86 € | 2 | |
19.09. 14:53:03.612 | 32,94 € | 6 | |
29.08. 09:17:03.682 | 32,48 € | 115 | |
28.08. 18:01:10.459 | 32,00 € | 65 | |
26.08. 15:02:51.186 | 33,96 € | 75 | |
13.08. 11:55:47.060 | 30,48 € | 15 | |
24.07. 09:53:48.530 | 32,00 € | 100 | |
21.06. 20:55:47.022 | 30,399 € | 180 | |
21.06. 20:50:14.485 | 30,399 € | 160 | |
19.06. 19:30:05.664 | 31,82 € | 19 | |
13.06. 12:03:59.969 | 32,37 € | 50 | |
24.05. 10:55:04.060 | 32,14 € | 15 | |
21.05. 08:06:58.330 | 31,90 € | 1 | |
05.04. 17:02:33.460 | 31,19 € | 50 | |
02.04. 08:34:56.256 | 30,96 € | 400 | |
15.03. 12:57:19.776 | 28,665 € | 500 | |
07.03. 18:52:56.051 | 28,83 € | 65 | |
26.02. 10:11:18.664 | 28,7825 € | 1.000 | |
15.02. 08:59:03.591 | 27,787 € | 19 | |
07.01. 16:51:54.492 | 23,879 € | 1.000 | |
03.01. 09:13:16.800 | 23,213 € | 100 | |
02.01. 10:20:25.827 | 23,34 € | 10 | |
21.12. 11:27:51.151 | 22,453 € | 7 | |
20.12. 17:47:08.371 | 22,46 € | 50 | |
11.12. 16:17:43.514 | 24,20 € | 50 | |
28.11. 12:10:11.874 | 24,193 € | 42 | |
20.11. 19:25:49.284 | 23,32 € | 43 | |
19.11. 11:50:04.609 | 23,38 € | 150 | |
16.11. 17:10:27.818 | 23,46 € | 7 | |
02.11. 15:28:19.145 | 26,50 € | 100 | |
02.11. 08:48:44.007 | 26,653 € | 19 | |
01.11. 13:41:58.649 | 26,327 € | 20 | |
19.10. 16:41:31.307 | 26,36 € | 67 | |
19.10. 09:59:07.846 | 25,40 € | 9 | |
18.10. 15:59:08.966 | 24,35 € | 8 | |
10.10. 17:50:22.731 | 24,241 € | 20 | |
27.09. 19:46:08.649 | 24,79 € | 100 | |
27.09. 18:13:23.500 | 23,53 € | 160 | |
27.09. 17:39:03.965 | 23,53 € | 200 | |
27.09. 15:01:54.624 | 23,72 € | 100 | |
27.09. 09:11:27.471 | 24,56 € | 400 | |
27.09. 07:35:27.241 | 23,708 € | 200 | |
27.09. 07:34:17.293 | 23,708 € | 200 | |
26.09. 21:57:12.737 | 24,20 € | 100 | |
24.09. 10:39:23.538 | 25,39 € | 5 | |
24.09. 09:28:08.615 | 25,60 € | 1 | |
10.09. 09:25:29.526 | 26,81 € | 126 | |
06.09. 16:16:45.037 | 26,75 € | 100 | |
06.09. 14:13:28.327 | 24,39 € | 300 | |
06.09. 10:57:20.786 | 25,48 € | 300 | |
04.09. 09:19:47.695 | 28,44 € | 40 | |
04.09. 07:59:43.809 | 27,478 € | 6 | |
03.09. 19:12:05.999 | 28,29 € | 94 | |
03.09. 11:45:30.481 | 29,96 € | 50 | |
03.09. 10:07:36.263 | 29,12 € | 166 | |
28.08. 13:03:39.995 | 34,97 € | 200 | |
27.08. 17:42:19.313 | 35,125 € | 200 | |
22.08. 10:09:58.706 | 34,46 € | 1 | |
21.08. 15:38:15.379 | 34,64 € | 2 | |
15.08. 11:08:54.286 | 34,89 € | 30 | |
14.08. 21:09:40.305 | 36,177 € | 56 | |
14.08. 17:55:40.389 | 36,16 € | 150 | |
10.08. 12:45:47.359 | 35,26 € | 57 | |
08.08. 14:36:36.124 | 34,50 € | 81 | |
30.07. 15:26:45.638 | 34,03 € | 5 | |
24.07. 22:06:48.499 | 34,222 € | 4 | |
23.07. 14:58:36.633 | 33,84 € | 30 | |
23.07. 12:40:07.747 | 33,86 € | 41 | |
23.07. 09:24:21.309 | 34,02 € | 41 | |
17.07. 18:37:22.213 | 33,22 € | 20 | |
22.06. 18:20:09.417 | 32,913 € | 6 | |
16.06. 10:43:02.278 | 33,318 € | 1 | |
13.06. 15:28:48.178 | 31,86 € | 4 | |
13.06. 12:43:10.190 | 32,04 € | 1 | |
31.05. 12:31:17.072 | 31,47 € | 400 | |
17.05. 10:01:45.954 | 31,89 € | 1 | |
16.05. 16:49:28.166 | 32,66 € | 6 | |
10.05. 13:02:16.296 | 31,06 € | 60 | |
10.05. 10:11:29.157 | 32,33 € | 20 | |
07.05. 09:40:22.928 | 31,35 € | 40 | |
04.05. 09:34:28.758 | 31,50 € | 300 | |
02.05. 10:02:04.966 | 31,97 € | 1 | |
19.04. 16:53:19.939 | 32,10 € | 7 | |
18.04. 14:55:20.711 | 31,33 € | 130 | |
17.04. 14:27:02.164 | 32,74 € | 6 | |
13.04. 11:00:29.149 | 33,15 € | 1 | |
05.04. 18:58:51.824 | 32,45 € | 3 | |
23.03. 16:01:52.924 | 30,42 € | 70 | |
21.03. 14:21:59.685 | 30,85 € | 8 | |
16.03. 16:56:12.309 | 30,625 € | 3 | |
12.03. 09:25:05.031 | 28,755 € | 40 | |
08.03. 15:01:05.384 | 28,995 € | 69 | |
07.03. 08:08:03.895 | 28,90 € | 1 | |
06.03. 13:52:32.236 | 29,22 € | 1 | |
28.02. 09:35:22.074 | 29,52 € | 130 | |
15.02. 21:52:39.193 | 25,958 € | 10 | |
09.02. 12:13:03.767 | 25,42 € | 10 | |
06.02. 12:20:13.801 | 26,074 € | 10 | |
31.01. 16:40:32.407 | 27,235 € | 175 | |
17.01. 09:05:39.814 | 22,23 € | 500 | |
21.11. 13:18:00.123 | 24,314 € | 1 | |
03.11. 17:32:31.441 | 24,212 € | 60 | |
11.10. 15:42:19.786 | 24,666 € | 10 | |
05.10. 10:30:30.764 | 24,241 € | 100 | |
03.10. 17:49:14.105 | 23,707 € | 6 | |
01.09. 13:52:18.514 | 21,819 € | 200 | |
12.07. 11:03:26.978 | 18,671 € | 75 | |
27.06. 10:01:13.579 | 20,05 € | 50 | |
12.06. 18:12:27.997 | 20,597 € | 50 | |
16.05. 11:23:17.415 | 21,512 € | 10 | |
02.05. 10:43:19.474 | 20,65 € | 15 | |
20.04. 17:27:08.682 | 19,956 € | 200 | |
05.04. 19:12:59.421 | 19,271 € | 30 | |
29.03. 11:31:20.454 | 19,328 € | 100 | |
17.03. 11:22:05.849 | 19,613 € | 30 | |
03.03. 15:24:24.576 | 19,313 € | 100 | |
07.02. 17:49:46.196 | 18,604 € | 50 | |
02.02. 19:38:23.780 | 16,918 € | 100 | |
13.09. 08:52:46.700 | 16,62 € | 150 | |
01.09. 15:03:32.924 | 15,34 € | 20 | |
01.09. 14:54:07.630 | 15,30 € | 22 | |
15.08. 13:08:25.641 | 15,51 € | 20 | |
31.07. 18:25:38.366 | 15,68 € | 335 | |
25.07. 13:42:48.204 | 15,69 € | 50 | |
24.06. 07:31:26.625 | 11,59 € | 190 | |
20.06. 14:35:48.684 | 14,05 € | 50 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
25.05. 22:55:00 | 121 | 40,40 € | 41,60 € | 121 |
25.05. 22:52:00 | 121 | 40,40 € | 41,60 € | 121 |
25.05. 22:49:00 | 121 | 40,40 € | 41,60 € | 121 |
25.05. 22:46:00 | 121 | 40,40 € | 41,60 € | 121 |
25.05. 22:43:00 | 121 | 40,40 € | 41,60 € | 121 |
25.05. 22:40:00 | 121 | 40,40 € | 41,60 € | 121 |
25.05. 22:37:00 | 121 | 40,40 € | 41,60 € | 121 |
25.05. 22:33:00 | 121 | 40,40 € | 41,60 € | 121 |
25.05. 22:30:00 | 121 | 40,40 € | 41,60 € | 121 |
Stammdaten
WKN | 578968 |
ISIN | GB0009633180 |
Branche | Pharma |
Herkunft | Großbritannien |
Aktienanzahl | 108,22 Mio. |
Marktkapitalisierung | 5,22 Mrd. |
Dividende je Aktie | 0,405 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 35,46 % |
Abstand 52W Hoch | 35,46 % |
Abstand 52W Tief | 15,11 % |
Vola 30 Tage | 10,12 % |
Vola 250 Tage | 29,33 % |
KGV | 85,10 (2021) |
KCV | 28,89 (2020) |
Gewinn je Aktie | 0,513 (2021) |
Cashflow/Aktie | 0,990 (2020) |
Dividende je Aktie | 0,405 GBP (2021) |
Dividendenausschüttung in Mio. | 37,900 GBP (2021) |
Performance
1 Woche | 38,600 | +8,549 | |
1 Monat | 45,400 | -7,709 | |
6 Monate | 61,050 | -31,368 | |
Lfd. Jahr | 63,975 | -34,506 | |
1 Jahr | 47,880 | -12,490 | |
3 Jahre | 31,400 | +33,439 | |
5 Jahre | 21,661 | +93,435 |