Jetzt handeln
EDISON INTERNATIONAL
ISIN: US2810201077 | WKN: 887629
65,9000 €
-0,2900 -0,44 %
09:30:09
Status: tradeable
Geld
65,4000 €
Stück: 154
Brief
66,4000 €
Stück: 154
Zeit | Kurs | Volumen | |
---|---|---|---|
04.04. 10:01:28.838 | 64,06 € | 40 | |
25.03. 16:32:41.481 | 64,30 € | 65 | |
20.03. 10:00:42.898 | 63,84 € | 23 | |
19.03. 14:56:34.482 | 63,82 € | 30 | |
05.03. 14:31:45.019 | 61,76 € | 32 | |
20.02. 17:22:36.002 | 61,74 € | 16 | |
19.02. 16:26:54.473 | 62,08 € | 50 | |
09.02. 18:13:07.640 | 59,76 € | 18 | |
24.01. 16:24:39.831 | 60,58 € | 40 | |
28.12. 16:42:07.400 | 64,28 € | 40 | |
15.12. 21:14:43.684 | 63,80 € | 40 | |
27.11. 16:02:46.819 | 60,18 € | 21 | |
21.11. 16:03:29.743 | 59,66 € | 20 | |
16.11. 15:55:14.835 | 60,48 € | 22 | |
02.11. 20:36:22.086 | 60,22 € | 17 | |
02.11. 20:33:56.214 | 60,18 € | 17 | |
01.11. 18:58:10.427 | 60,32 € | 55 | |
23.10. 14:47:19.177 | 58,66 € | 50 | |
10.10. 17:49:01.488 | 59,70 € | 77 | |
06.10. 15:33:50.672 | 56,66 € | 16 | |
29.09. 16:21:09.396 | 59,88 € | 16 | |
28.09. 15:43:58.330 | 61,50 € | 9 | |
27.09. 18:52:21.450 | 62,54 € | 12 | |
20.09. 22:22:05.464 | 66,06 € | 3 | |
05.09. 12:40:47.381 | 64,10 € | 7 | |
24.07. 18:15:40.843 | 65,44 € | 11 | |
21.07. 18:09:56.433 | 65,48 € | 200 | |
07.07. 21:53:50.606 | 63,04 € | 16 | |
26.06. 09:45:57.235 | 62,46 € | 15 | |
05.05. 11:57:37.556 | 66,46 € | 20 | |
21.04. 16:33:53.137 | 66,46 € | 85 | |
05.04. 17:14:50.179 | 65,72 € | 32 | |
04.04. 18:46:21.576 | 64,04 € | 6 | |
20.03. 17:26:46.304 | 64,25 € | 63 | |
15.03. 14:20:08.522 | 63,83 € | 300 | |
03.03. 09:50:52.287 | 62,14 € | 20 | |
28.02. 22:01:30.941 | 62,93 € | 28 | |
23.02. 14:45:12.454 | 63,03 € | 6 | |
14.02. 12:20:28.972 | 62,83 € | 23 | |
03.02. 14:22:58.979 | 63,24 € | 32 | |
02.02. 15:16:08.922 | 62,43 € | 20 | |
13.01. 22:01:17.365 | 61,88 € | 100 | |
09.01. 09:48:10.522 | 63,02 € | 23 | |
23.12. 14:12:54.013 | 61,33 € | 20 | |
22.12. 17:58:56.229 | 61,00 € | 20 | |
22.12. 11:02:55.145 | 61,55 € | 25 | |
13.12. 15:08:52.419 | 65,05 € | 23 | |
30.11. 17:51:30.329 | 61,82 € | 10 | |
25.11. 14:37:33.406 | 61,06 € | 50 | |
23.11. 11:30:39.183 | 60,29 € | 17 | |
21.11. 16:48:36.021 | 60,20 € | 417 | |
18.11. 21:59:53.383 | 59,97 € | 417 | |
18.11. 20:24:53.373 | 59,73 € | 100 | |
14.11. 19:16:18.406 | 58,46 € | 55 | |
11.11. 11:59:49.202 | 59,43 € | 25 | |
09.11. 10:15:26.514 | 57,99 € | 8 | |
07.11. 15:24:56.272 | 58,84 € | 30 | |
03.11. 10:00:32.576 | 59,80 € | 51 | |
31.10. 13:18:54.814 | 61,48 € | 6 | |
31.10. 08:03:17.153 | 60,93 € | 60 | |
27.10. 19:45:58.239 | 58,86 € | 25 | |
26.10. 09:55:00.927 | 57,11 € | 50 | |
21.10. 20:10:13.090 | 56,93 € | 26 | |
21.10. 17:08:33.939 | 56,10 € | 30 | |
19.10. 19:00:24.320 | 57,68 € | 26 | |
18.10. 15:22:07.947 | 58,99 € | 25 | |
13.10. 08:04:45.167 | 56,85 € | 16 | |
11.10. 15:31:13.234 | 59,18 € | 150 | |
07.10. 20:53:05.846 | 59,71 € | 20 | |
05.10. 19:04:39.384 | 60,76 € | 50 | |
04.10. 16:33:04.654 | 61,29 € | 25 | |
03.10. 16:09:35.368 | 60,44 € | 2 | |
29.09. 20:59:27.967 | 58,68 € | 100 | |
27.09. 15:50:02.592 | 65,72 € | 75 | |
22.09. 17:07:48.532 | 67,40 € | 10 | |
21.09. 09:15:53.253 | 67,65 € | 140 | |
02.09. 09:41:29.441 | 68,71 € | 24 | |
29.08. 15:21:40.808 | 69,48 € | 30 | |
18.08. 13:21:35.031 | 70,92 € | 21 | |
18.08. 12:05:00.396 | 71,50 € | 18 | |
17.08. 18:34:42.364 | 70,41 € | 246 | |
15.08. 13:25:02.620 | 67,50 € | 50 | |
12.08. 15:40:12.415 | 67,90 € | 22 | |
10.08. 20:18:28.572 | 66,02 € | 40 | |
02.08. 12:24:45.803 | 64,68 € | 47 | |
01.08. 10:38:17.455 | 65,99 € | 25 | |
01.08. 08:45:27.625 | 66,50 € | 75 | |
29.07. 17:26:14.074 | 65,65 € | 23 | |
27.07. 16:57:32.876 | 62,22 € | 80 | |
20.07. 16:36:03.014 | 60,16 € | 25 | |
18.07. 15:46:24.896 | 60,76 € | 165 | |
13.07. 22:02:56.781 | 60,62 € | 20 | |
12.07. 16:34:16.454 | 62,68 € | 7 | |
30.06. 14:43:11.080 | 60,30 € | 170 | |
27.06. 19:31:24.301 | 59,85 € | 25 | |
21.06. 12:34:12.785 | 56,18 € | 10 | |
15.06. 16:17:46.662 | 58,84 € | 20 | |
03.06. 13:00:47.021 | 66,14 € | 25 | |
23.05. 10:54:06.322 | 62,47 € | 17 | |
18.05. 09:18:01.625 | 62,29 € | 20 | |
13.05. 19:06:51.936 | 62,65 € | 200 | |
09.05. 17:36:38.284 | 66,32 € | 150 | |
05.05. 22:45:24.304 | 64,46 € | 3 | |
05.05. 18:25:21.425 | 65,96 € | 5 | |
02.05. 17:38:54.231 | 65,45 € | 100 | |
26.04. 16:04:35.356 | 66,40 € | 2 | |
25.04. 16:03:33.696 | 66,38 € | 2 | |
13.04. 21:55:55.511 | 66,56 € | 24 | |
12.04. 22:09:30.271 | 66,35 € | 2 | |
12.04. 20:44:28.347 | 66,40 € | 22 | |
11.04. 15:41:35.071 | 65,40 € | 35 | |
01.04. 18:24:01.369 | 63,29 € | 25 | |
01.04. 16:54:17.759 | 62,87 € | 50 | |
01.04. 15:24:50.827 | 63,39 € | 100 | |
30.03. 16:15:02.133 | 62,00 € | 100 | |
28.03. 13:49:15.844 | 63,00 € | 100 | |
28.03. 12:36:41.204 | 62,00 € | 200 | |
23.03. 08:51:36.298 | 60,00 € | 50 | |
22.03. 14:45:03.096 | 59,00 € | 100 | |
18.03. 19:19:30.480 | 59,00 € | 15 | |
11.03. 16:10:12.847 | 59,50 € | 17 | |
08.03. 11:06:32.140 | 62,00 € | 30 | |
04.03. 16:43:17.195 | 59,00 € | 50 | |
03.03. 16:50:58.535 | 58,50 € | 35 | |
03.03. 16:22:40.083 | 58,50 € | 100 | |
03.03. 12:07:09.919 | 58,00 € | 30 | |
02.03. 21:18:24.107 | 57,50 € | 13 | |
02.03. 16:11:54.374 | 58,00 € | 26 | |
25.02. 10:42:08.538 | 52,50 € | 100 | |
24.02. 21:35:24.296 | 52,50 € | 100 | |
21.02. 14:52:37.116 | 52,00 € | 10 | |
16.02. 13:56:31.134 | 53,00 € | 8 | |
15.02. 17:59:39.294 | 53,00 € | 200 | |
15.02. 17:57:15.840 | 52,50 € | 200 | |
15.02. 08:54:00.641 | 53,50 € | 20 | |
14.02. 20:33:16.546 | 52,50 € | 10 | |
11.02. 11:57:03.627 | 53,00 € | 22 | |
11.02. 09:08:06.517 | 53,00 € | 11 | |
09.02. 09:19:19.446 | 54,00 € | 50 | |
08.02. 11:32:31.126 | 54,50 € | 60 | |
04.02. 16:31:16.483 | 52,50 € | 80 | |
01.02. 17:45:49.754 | 55,00 € | 200 | |
01.02. 17:45:12.383 | 54,50 € | 400 | |
01.02. 09:26:09.575 | 56,00 € | 200 | |
27.01. 11:09:43.154 | 56,00 € | 10 | |
24.01. 17:10:08.102 | 54,00 € | 27 | |
24.01. 15:16:31.030 | 55,00 € | 21 | |
21.01. 14:10:31.929 | 55,50 € | 50 | |
17.01. 15:47:09.575 | 57,50 € | 107 | |
17.01. 15:46:56.393 | 57,50 € | 100 | |
17.01. 15:46:47.103 | 57,50 € | 100 | |
17.01. 15:46:29.663 | 57,50 € | 100 | |
17.01. 15:46:16.522 | 57,50 € | 59 | |
14.01. 21:24:49.908 | 55,00 € | 30 | |
14.01. 15:40:16.733 | 55,00 € | 20 | |
11.01. 19:25:09.709 | 57,00 € | 100 | |
11.01. 16:42:20.059 | 57,00 € | 50 | |
11.01. 15:52:34.349 | 57,50 € | 260 | |
11.01. 15:39:36.486 | 58,00 € | 100 | |
11.01. 15:39:05.772 | 58,00 € | 80 | |
11.01. 10:51:34.895 | 58,50 € | 20 | |
11.01. 09:41:56.416 | 58,50 € | 30 | |
10.01. 20:42:56.111 | 58,00 € | 13 | |
10.01. 20:39:02.185 | 58,00 € | 13 | |
10.01. 20:35:34.216 | 58,00 € | 13 | |
10.01. 20:33:00.055 | 58,00 € | 9 | |
10.01. 20:30:43.934 | 58,00 € | 20 | |
10.01. 20:30:12.303 | 57,50 € | 15 | |
10.01. 20:30:04.964 | 58,00 € | 9 | |
10.01. 20:27:08.422 | 57,50 € | 18 | |
10.01. 20:26:22.996 | 57,50 € | 25 | |
10.01. 20:24:18.314 | 57,50 € | 9 | |
10.01. 20:20:19.085 | 57,50 € | 9 | |
10.01. 20:15:26.734 | 57,50 € | 15 | |
10.01. 20:14:52.408 | 57,50 € | 150 | |
10.01. 20:10:42.867 | 57,50 € | 50 | |
10.01. 20:10:08.420 | 57,50 € | 170 | |
10.01. 20:10:03.803 | 57,50 € | 20 | |
10.01. 20:09:49.129 | 57,50 € | 450 | |
10.01. 20:08:28.016 | 57,50 € | 200 | |
10.01. 20:08:16.530 | 57,50 € | 350 | |
10.01. 20:07:05.191 | 57,50 € | 100 | |
07.01. 08:15:53.538 | 57,50 € | 9 | |
06.01. 09:25:17.589 | 57,50 € | 41 | |
03.01. 16:25:21.384 | 59,50 € | 100 | |
27.12. 07:33:18.944 | 60,50 € | 17 | |
21.12. 12:47:21.215 | 60,00 € | 40 | |
03.12. 15:55:04.133 | 58,00 € | 34 | |
02.12. 16:29:16.558 | 58,50 € | 100 | |
02.12. 12:31:07.625 | 58,00 € | 100 | |
26.11. 09:56:20.599 | 57,50 € | 40 | |
24.11. 21:16:16.100 | 59,50 € | 20 | |
22.11. 16:24:52.635 | 58,00 € | 100 | |
22.11. 09:31:34.334 | 57,50 € | 200 | |
15.11. 10:25:22.320 | 55,50 € | 10 | |
10.11. 18:26:59.758 | 56,50 € | 11 | |
04.11. 15:02:24.150 | 54,50 € | 117 | |
03.11. 15:20:38.162 | 54,00 € | 700 | |
03.11. 15:09:29.774 | 53,50 € | 95 | |
02.11. 14:34:01.890 | 54,00 € | 325 | |
01.11. 16:58:32.242 | 54,00 € | 23 | |
01.11. 08:31:18.035 | 54,50 € | 10 | |
29.10. 19:29:09.270 | 54,00 € | 74 | |
29.10. 15:53:52.207 | 54,00 € | 76 | |
28.10. 16:02:56.154 | 53,50 € | 94 | |
28.10. 11:59:35.187 | 53,00 € | 300 | |
26.10. 12:13:31.212 | 52,50 € | 25 | |
19.10. 11:19:10.141 | 49,40 € | 11 | |
14.10. 19:03:25.388 | 48,80 € | 30 | |
06.10. 15:12:24.168 | 48,40 € | 100 | |
29.09. 21:42:00.016 | 48,80 € | 80 | |
27.09. 16:29:49.408 | 50,00 € | 20 | |
23.09. 16:03:21.866 | 50,00 € | 120 | |
17.09. 16:19:32.913 | 49,00 € | 5 | |
15.09. 16:59:24.707 | 49,80 € | 950 | |
13.09. 18:23:52.035 | 50,00 € | 77 | |
07.09. 16:04:12.848 | 49,20 € | 100 | |
07.09. 11:25:02.609 | 49,60 € | 140 | |
27.08. 16:26:04.378 | 49,00 € | 410 | |
24.08. 10:03:12.094 | 49,80 € | 40 | |
23.08. 08:11:06.757 | 51,00 € | 85 | |
20.08. 08:01:33.086 | 49,20 € | 230 | |
19.08. 17:29:09.767 | 49,80 € | 40 | |
11.08. 21:18:35.785 | 48,40 € | 22 | |
03.08. 19:42:12.680 | 46,60 € | 86 | |
03.08. 15:34:11.568 | 46,40 € | 45 | |
02.08. 15:55:27.474 | 47,00 € | 161 | |
30.07. 21:56:33.925 | 45,80 € | 11 | |
30.07. 19:41:12.349 | 46,80 € | 35 | |
30.07. 17:09:21.094 | 47,20 € | 106 | |
29.07. 15:53:27.746 | 48,00 € | 81 | |
27.07. 15:58:18.336 | 46,80 € | 73 | |
26.07. 17:51:27.692 | 47,60 € | 59 | |
26.07. 09:41:29.174 | 47,80 € | 1 | |
26.07. 09:39:15.276 | 47,80 € | 4 | |
22.07. 16:24:31.152 | 47,40 € | 35 | |
21.07. 21:32:15.965 | 47,60 € | 80 | |
07.07. 17:33:06.030 | 48,80 € | 20 | |
02.07. 18:21:32.732 | 48,00 € | 30 | |
29.06. 21:57:10.747 | 48,20 € | 63 | |
29.06. 15:30:10.973 | 48,40 € | 400 | |
29.06. 13:09:36.880 | 48,00 € | 200 | |
29.06. 13:07:24.466 | 48,00 € | 200 | |
24.06. 11:27:33.374 | 46,80 € | 40 | |
18.06. 15:59:16.436 | 47,60 € | 63 | |
16.06. 10:58:10.149 | 49,20 € | 60 | |
15.06. 20:21:19.672 | 48,60 € | 41 | |
15.06. 15:37:22.059 | 48,40 € | 100 | |
15.06. 14:29:00.553 | 48,80 € | 32 | |
14.06. 20:33:27.581 | 48,40 € | 32 | |
14.06. 13:14:09.060 | 48,20 € | 22 | |
09.06. 15:43:04.814 | 46,60 € | 100 | |
07.06. 08:57:46.259 | 46,80 € | 130 | |
03.06. 21:46:07.878 | 46,40 € | 200 | |
02.06. 16:36:21.677 | 46,00 € | 86 | |
01.06. 16:43:51.087 | 45,40 € | 12 | |
25.05. 21:36:23.298 | 45,80 € | 80 | |
18.05. 10:01:11.920 | 47,00 € | 140 | |
14.05. 15:44:08.124 | 48,60 € | 200 | |
13.05. 12:47:49.550 | 47,20 € | 20 | |
11.05. 15:56:06.861 | 47,80 € | 80 | |
06.05. 15:54:47.357 | 48,20 € | 103 | |
29.04. 10:36:25.128 | 48,40 € | 25 | |
23.04. 16:25:33.899 | 49,00 € | 64 | |
14.04. 12:05:01.950 | 51,00 € | 40 | |
13.04. 14:37:52.402 | 50,00 € | 60 | |
12.04. 15:37:06.490 | 50,50 € | 60 | |
09.04. 11:56:17.455 | 51,50 € | 20 | |
08.04. 17:46:57.712 | 51,00 € | 20 | |
01.04. 09:54:29.757 | 50,00 € | 40 | |
01.04. 08:32:42.861 | 50,00 € | 80 | |
22.03. 08:01:34.124 | 50,00 € | 300 | |
16.03. 19:58:15.967 | 50,00 € | 100 | |
08.03. 19:21:27.918 | 49,20 € | 50 | |
08.03. 10:38:26.279 | 48,80 € | 31 | |
08.03. 09:42:01.172 | 48,40 € | 520 | |
08.03. 09:37:22.411 | 48,80 € | 30 | |
07.03. 17:19:46.577 | 47,80 € | 520 | |
03.03. 20:02:16.290 | 46,20 € | 45 | |
02.03. 10:29:26.523 | 45,60 € | 25 | |
26.02. 15:42:39.566 | 46,00 € | 10 | |
26.02. 08:47:03.326 | 46,00 € | 35 | |
24.02. 09:12:45.184 | 46,40 € | 25 | |
24.02. 08:33:42.680 | 46,20 € | 80 | |
23.02. 17:45:38.821 | 46,40 € | 45 | |
18.02. 19:34:50.056 | 46,40 € | 150 | |
18.02. 15:58:49.895 | 46,40 € | 100 | |
16.02. 11:05:25.042 | 48,00 € | 100 | |
15.02. 18:48:53.586 | 48,20 € | 350 | |
15.02. 09:21:01.520 | 48,00 € | 500 | |
08.02. 15:30:28.148 | 48,80 € | 45 | |
28.01. 08:56:49.868 | 47,40 € | 11 | |
20.01. 15:36:40.973 | 50,00 € | 100 | |
19.01. 16:14:01.480 | 50,50 € | 31 | |
28.12. 18:43:07.273 | 51,50 € | 20 | |
21.12. 19:16:48.507 | 50,00 € | 25 | |
16.12. 19:02:47.702 | 52,00 € | 50 | |
04.12. 15:31:10.982 | 51,00 € | 11 | |
30.11. 15:20:47.403 | 51,50 € | 280 | |
30.11. 11:38:00.050 | 51,50 € | 280 | |
30.11. 10:37:55.190 | 51,50 € | 100 | |
30.11. 10:05:01.941 | 51,50 € | 100 | |
27.11. 15:31:58.222 | 53,00 € | 75 | |
17.11. 15:57:43.891 | 54,50 € | 30 | |
20.10. 21:06:55.377 | 50,00 € | 21 | |
31.08. 09:08:31.134 | 44,40 € | 15 | |
19.08. 15:52:09.151 | 43,20 € | 100 | |
05.08. 20:55:50.320 | 45,20 € | 31 | |
31.07. 18:29:41.915 | 47,00 € | 30 | |
27.07. 17:07:33.573 | 45,80 € | 65 | |
09.06. 15:59:48.665 | 55,00 € | 25 | |
08.06. 21:28:10.544 | 56,50 € | 1 | |
08.06. 18:10:10.192 | 55,00 € | 1 | |
10.05. 17:03:32.729 | 53,00 € | 10 | |
04.05. 19:42:47.526 | 51,00 € | 10 | |
16.03. 14:59:04.712 | 40,00 € | 100 | |
04.03. 18:46:21.038 | 61,50 € | 10 | |
04.03. 08:47:42.034 | 63,00 € | 300 | |
20.02. 15:51:36.050 | 71,00 € | 20 | |
20.02. 11:35:40.288 | 70,50 € | 1 | |
19.02. 16:52:20.748 | 72,00 € | 1 | |
23.01. 09:15:47.030 | 69,00 € | 20 | |
21.01. 17:52:46.110 | 70,00 € | 1 | |
02.01. 11:23:05.037 | 68,00 € | 500 | |
02.01. 08:11:22.241 | 67,50 € | 21 | |
18.12. 16:22:36.601 | 65,50 € | 21 | |
15.11. 21:38:05.108 | 63,50 € | 40 | |
08.11. 12:56:00.014 | 60,00 € | 20 | |
05.11. 21:33:32.789 | 59,50 € | 1 | |
04.11. 21:16:37.206 | 59,00 € | 1 | |
01.11. 20:36:44.181 | 58,00 € | 1 | |
31.10. 21:43:36.985 | 56,00 € | 133 | |
30.10. 20:33:34.458 | 56,00 € | 1 | |
30.10. 14:18:50.111 | 57,50 € | 40 | |
30.10. 09:39:09.163 | 58,00 € | 80 | |
28.10. 20:42:27.514 | 58,00 € | 1 | |
24.10. 21:36:31.724 | 64,50 € | 1 | |
23.10. 21:38:34.061 | 64,50 € | 1 | |
22.10. 21:39:17.037 | 64,00 € | 1 | |
16.10. 21:36:41.830 | 63,00 € | 1 | |
15.10. 21:36:34.417 | 63,50 € | 1 | |
14.10. 21:31:53.301 | 64,00 € | 1 | |
11.10. 21:32:34.539 | 65,00 € | 1 | |
11.10. 21:25:46.536 | 65,00 € | 17 | |
11.10. 18:28:13.449 | 66,00 € | 1 | |
11.10. 10:40:27.042 | 67,50 € | 82 | |
24.09. 18:50:58.539 | 67,91 € | 74 | |
23.09. 21:22:54.551 | 67,29 € | 74 | |
23.09. 16:24:31.465 | 67,21 € | 17 | |
05.09. 14:30:32.661 | 66,27 € | 1 | |
30.08. 16:06:53.972 | 65,29 € | 51 | |
29.08. 10:03:55.130 | 64,53 € | 1 | |
12.08. 10:22:15.206 | 67,05 € | 11 | |
23.07. 19:20:07.749 | 62,65 € | 20 | |
22.07. 13:42:55.125 | 63,05 € | 5 | |
18.07. 08:00:20.487 | 60,99 € | 17 | |
16.07. 17:17:37.405 | 63,15 € | 1 | |
16.07. 12:58:02.036 | 61,63 € | 117 | |
15.07. 19:26:58.956 | 62,64 € | 18 | |
11.07. 16:05:31.131 | 61,93 € | 1 | |
03.07. 10:59:52.093 | 60,144 € | 133 | |
02.07. 15:58:03.857 | 59,219 € | 82 | |
05.06. 20:24:31.061 | 56,703 € | 91 | |
16.05. 16:39:33.963 | 53,931 € | 29 | |
26.04. 15:54:24.657 | 57,108 € | 3 | |
23.04. 21:33:45.500 | 56,812 € | 2 | |
15.04. 07:30:01.317 | 59,473 € | 20 | |
10.04. 16:39:47.586 | 55,751 € | 2 | |
04.04. 16:59:47.714 | 56,799 € | 20 | |
29.03. 17:33:13.275 | 55,313 € | 20 | |
25.03. 16:43:36.211 | 56,175 € | 20 | |
08.03. 16:58:47.585 | 54,984 € | 390 | |
06.03. 09:41:04.869 | 55,777 € | 100 | |
20.02. 18:09:17.047 | 55,095 € | 5 | |
13.02. 10:21:42.478 | 53,616 € | 1 | |
13.02. 10:08:25.368 | 53,626 € | 1 | |
31.01. 21:50:22.474 | 49,554 € | 1 | |
30.01. 21:32:30.260 | 48,702 € | 1 | |
30.01. 21:24:56.389 | 48,885 € | 100 | |
25.01. 21:44:23.050 | 48,561 € | 1 | |
17.01. 21:45:00.833 | 47,076 € | 1 | |
16.01. 21:42:27.419 | 47,619 € | 1 | |
15.01. 21:41:04.856 | 48,128 € | 1 | |
03.12. 16:31:45.185 | 50,31 € | 9 | |
15.11. 15:36:50.777 | 45,96 € | 30 | |
07.11. 19:16:23.923 | 60,818 € | 65 | |
31.10. 07:30:01.378 | 60,18 € | 70 | |
11.10. 20:45:17.766 | 58,497 € | 30 | |
28.09. 21:39:31.583 | 58,182 € | 1 | |
25.09. 15:27:37.656 | 56,29 € | 116 | |
21.09. 21:39:20.495 | 58,374 € | 1 | |
20.09. 15:32:44.019 | 56,993 € | 1 | |
18.09. 15:53:41.740 | 57,977 € | 34 | |
18.09. 11:34:29.201 | 58,931 € | 60 | |
11.09. 21:13:07.732 | 58,512 € | 100 | |
06.09. 21:42:16.067 | 58,087 € | 1 | |
05.09. 21:39:31.009 | 57,78 € | 1 | |
04.09. 21:26:10.270 | 57,668 € | 34 | |
31.08. 18:36:24.686 | 56,437 € | 1 | |
30.08. 21:39:54.466 | 56,921 € | 1 | |
23.08. 21:42:43.777 | 58,616 € | 1 | |
22.08. 21:40:09.080 | 58,624 € | 1 | |
20.08. 16:32:37.973 | 60,802 € | 31 | |
16.08. 16:03:10.573 | 59,436 € | 51 | |
10.08. 16:32:41.372 | 58,753 € | 1 | |
06.08. 16:04:33.340 | 58,391 € | 15 | |
25.07. 13:43:14.838 | 56,854 € | 18 | |
09.07. 17:22:51.532 | 55,772 € | 100 | |
03.07. 15:58:11.217 | 55,05 € | 54 | |
02.07. 16:04:19.618 | 54,507 € | 1 | |
18.06. 19:24:28.003 | 52,141 € | 100 | |
28.05. 13:12:46.668 | 54,605 € | 18 | |
07.05. 16:07:47.884 | 53,304 € | 2 | |
18.04. 08:37:12.237 | 52,215 € | 1 | |
06.04. 18:30:40.869 | 51,773 € | 1 | |
05.04. 09:58:35.500 | 51,205 € | 2 | |
05.04. 09:57:13.308 | 51,22 € | 16 | |
03.04. 16:34:04.743 | 51,058 € | 8 | |
21.03. 20:27:17.901 | 50,139 € | 600 | |
19.03. 19:34:33.485 | 51,828 € | 1 | |
12.03. 15:01:32.915 | 48,825 € | 16 | |
12.03. 15:00:47.963 | 48,87 € | 8 | |
12.03. 14:59:56.427 | 48,905 € | 2 | |
02.03. 16:39:34.597 | 49,322 € | 200 | |
22.02. 14:28:33.584 | 47,823 € | 1 | |
15.02. 18:38:46.114 | 47,874 € | 1 | |
01.02. 17:49:03.482 | 49,635 € | 2 | |
12.01. 16:00:44.874 | 51,659 € | 1 | |
12.01. 14:49:56.209 | 51,667 € | 17 | |
10.01. 15:25:16.752 | 52,75 € | 39 | |
28.12. 17:43:39.677 | 53,648 € | 1 | |
28.12. 15:40:27.361 | 53,491 € | 1 | |
28.12. 15:37:23.682 | 53,573 € | 1 | |
22.12. 15:31:33.755 | 54,278 € | 600 | |
21.12. 18:31:44.734 | 53,627 € | 39 | |
18.12. 12:29:24.108 | 59,262 € | 1 | |
12.12. 16:57:30.640 | 58,183 € | 1 | |
07.12. 19:07:02.396 | 60,278 € | 18 | |
07.12. 14:32:07.995 | 58,254 € | 148 | |
05.12. 17:06:42.755 | 60,609 € | 100 | |
05.12. 16:22:50.545 | 61,844 € | 100 | |
22.11. 09:47:59.545 | 68,171 € | 30 | |
16.08. 08:38:19.499 | 68,309 € | 200 | |
15.08. 09:53:35.321 | 68,726 € | 10 | |
02.08. 13:51:31.347 | 64,729 € | 317 | |
01.08. 16:30:44.674 | 66,761 € | 9 | |
29.06. 16:08:00.824 | 67,869 € | 67 | |
15.06. 21:28:45.870 | 73,379 € | 1 | |
13.06. 21:44:15.666 | 71,704 € | 1 | |
31.05. 13:15:30.155 | 71,826 € | 10 | |
28.04. 09:28:48.115 | 73,501 € | 20 | |
28.04. 09:21:44.460 | 74,144 € | 10 | |
25.04. 07:34:00.956 | 72,00 € | 4 | |
21.04. 08:01:24.176 | 74,316 € | 1 | |
30.03. 20:53:58.140 | 74,047 € | 26 | |
27.03. 21:19:22.768 | 74,318 € | 1 | |
27.03. 12:39:33.127 | 74,303 € | 26 | |
27.03. 09:55:04.347 | 73,02 € | 6 | |
20.03. 08:37:45.931 | 73,994 € | 40 | |
15.03. 13:55:19.187 | 73,791 € | 20 | |
13.03. 21:19:39.787 | 73,926 € | 1 | |
08.03. 17:16:45.328 | 74,058 € | 15 | |
28.02. 21:58:48.501 | 75,494 € | 15 | |
27.02. 10:37:42.952 | 75,209 € | 20 | |
22.02. 13:07:12.347 | 73,545 € | 4 | |
15.02. 19:35:42.033 | 70,499 € | 12 | |
11.01. 21:26:19.323 | 67,872 € | 2 | |
10.01. 21:38:51.503 | 67,623 € | 1 | |
09.01. 21:45:35.569 | 67,395 € | 1 | |
09.01. 15:53:52.772 | 68,029 € | 4 | |
09.01. 12:57:59.844 | 67,92 € | 8 | |
06.01. 21:48:38.033 | 68,254 € | 1 | |
02.01. 15:57:31.244 | 68,617 € | 4 | |
29.12. 07:35:56.899 | 68,671 € | 1 | |
28.12. 16:59:28.594 | 68,802 € | 6 | |
21.11. 10:54:19.424 | 64,277 € | 25 | |
17.11. 19:31:14.467 | 64,612 € | 55 | |
09.11. 08:07:32.126 | 62,21 € | 3 | |
07.11. 08:00:34.028 | 63,637 € | 10 | |
21.10. 21:32:29.260 | 64,88 € | 2 | |
17.10. 21:50:20.647 | 64,87 € | 2 | |
29.09. 09:52:48.040 | 65,71 € | 20 | |
22.09. 20:06:37.183 | 67,394 € | 4 | |
19.09. 09:47:28.539 | 65,66 € | 92 | |
16.08. 21:26:20.575 | 65,17 € | 2 | |
08.08. 22:29:24.312 | 67,25 € | 2 | |
29.07. 21:31:09.109 | 69,09 € | 2 | |
22.07. 21:42:55.889 | 70,72 € | 1 | |
21.07. 21:55:55.218 | 69,64 € | 1 | |
20.07. 16:18:38.737 | 69,47 € | 1 | |
18.07. 16:01:08.031 | 69,95 € | 2 | |
14.07. 21:41:07.320 | 69,36 € | 2 | |
14.07. 16:31:52.035 | 69,19 € | 1 | |
05.07. 21:54:26.650 | 71,01 € | 2 | |
29.06. 17:01:50.981 | 68,45 € | 3 | |
29.06. 16:11:24.145 | 68,346 € | 4 | |
28.06. 17:18:19.097 | 68,17 € | 1 | |
28.06. 17:17:26.465 | 68,13 € | 1 | |
28.06. 17:16:35.051 | 68,17 € | 3 | |
24.06. 15:34:21.721 | 67,07 € | 4 | |
20.06. 16:04:50.887 | 65,03 € | 2 | |
04.05. 16:34:07.490 | 62,89 € | 4 | |
03.05. 11:43:14.565 | 60,75 € | 1 | |
20.04. 21:54:59.455 | 61,38 € | 6 | |
11.04. 08:26:30.295 | 61,997 € | 2 | |
04.04. 18:34:32.420 | 62,91 € | 35 | |
04.04. 17:29:09.821 | 63,05 € | 2 | |
04.04. 15:47:47.044 | 62,85 € | 2 | |
23.03. 10:46:25.311 | 63,49 € | 1 | |
23.03. 10:46:04.490 | 63,49 € | 1 | |
21.03. 17:04:21.905 | 63,57 € | 1 | |
14.03. 17:14:16.758 | 63,31 € | 1 | |
12.03. 12:36:09.770 | 62,84 € | 2 | |
08.03. 21:54:39.490 | 62,86 € | 6 | |
04.03. 17:04:56.154 | 61,44 € | 2 | |
01.03. 12:43:41.644 | 63,53 € | 317 | |
29.02. 17:03:31.143 | 62,77 € | 2 | |
29.02. 16:04:43.875 | 62,23 € | 2 | |
29.02. 08:52:46.235 | 61,00 € | 1 | |
25.02. 18:16:15.410 | 62,507 € | 1 | |
25.02. 09:15:30.207 | 61,64 € | 2 | |
24.02. 15:33:42.404 | 61,187 € | 1 | |
24.02. 14:18:10.051 | 59,00 € | 50 | |
23.02. 18:57:58.873 | 58,82 € | 18 | |
23.02. 16:22:05.648 | 58,531 € | 1 | |
16.02. 15:14:01.284 | 55,98 € | 1 | |
08.02. 17:37:49.708 | 55,99 € | 2 | |
05.02. 15:39:55.035 | 56,162 € | 1 | |
03.02. 14:24:37.508 | 57,497 € | 1 | |
28.01. 20:43:51.998 | 56,496 € | 2 | |
28.01. 15:32:29.762 | 55,195 € | 1 | |
22.01. 12:17:19.310 | 55,73 € | 9 | |
15.01. 19:04:54.058 | 53,89 € | 1 | |
11.01. 17:06:45.447 | 54,06 € | 4 | |
10.01. 18:17:46.384 | 53,43 € | 1 | |
05.01. 21:44:50.537 | 55,03 € | 35 | |
21.12. 20:55:09.454 | 53,81 € | 2 | |
11.12. 21:26:57.279 | 54,08 € | 10 | |
03.12. 19:37:23.961 | 53,59 € | 5 | |
18.11. 18:22:47.701 | 55,32 € | 6 | |
17.11. 18:56:26.304 | 55,69 € | 6 | |
08.11. 17:00:50.285 | 54,74 € | 7 | |
03.11. 18:15:56.718 | 54,98 € | 1 | |
02.11. 18:12:27.646 | 54,64 € | 524 | |
27.10. 18:35:26.296 | 58,55 € | 1 | |
22.10. 18:43:42.850 | 59,19 € | 2 | |
21.10. 15:50:02.046 | 57,77 € | 2 | |
01.10. 18:49:52.211 | 55,01 € | 4 | |
30.09. 18:45:25.632 | 55,94 € | 4 | |
27.09. 18:00:22.714 | 55,89 € | 2 | |
31.08. 15:43:14.935 | 52,33 € | 2 | |
26.08. 08:21:02.098 | 50,28 € | 2 | |
25.08. 11:03:22.842 | 52,80 € | 100 | |
24.08. 16:26:10.290 | 53,14 € | 2 | |
19.08. 16:44:19.677 | 55,23 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
09:28:00.000 | 154 | 65,40 € | 66,40 € | 154 |
09:25:00.000 | 154 | 65,40 € | 66,42 € | 154 |
09:24:00.000 | 154 | 65,42 € | 66,42 € | 154 |
09:23:00.000 | 154 | 65,44 € | 66,42 € | 154 |
09:22:00.000 | 154 | 65,44 € | 66,44 € | 154 |
09:19:00.000 | 154 | 65,44 € | 66,46 € | 154 |
09:18:00.000 | 154 | 65,46 € | 66,46 € | 154 |
09:17:00.000 | 154 | 65,46 € | 66,48 € | 154 |
09:16:00.000 | 154 | 65,48 € | 66,48 € | 154 |
Stammdaten
WKN | 887629 |
ISIN | US2810201077 |
Branche | Rohstoffe |
Herkunft | USA |
Aktienanzahl | 380,38 Mio. |
Marktkapitalisierung | 24,37 Mrd. |
Dividende je Aktie | 2,688 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 34,10 (2021) |
KCV | 18,85 (2020) |
Gewinn je Aktie | 2,000 (2021) |
Cashflow/Aktie | 3,330 (2020) |
Dividende je Aktie | 2,688 USD (2021) |
Dividendenausschüttung in Mio. | 988,000 USD (2021) |