Jetzt handeln
EXPEDITORS INTL WASH.DL01
ISIN: US3021301094 | WKN: 875272
104,6500 €
-0,8500 -0,81 %
13:37:20
Status: tradeable
Geld
104,0500 €
Stück: 92
Brief
105,2500 €
Stück: 92
Zeit | Kurs | Volumen | |
---|---|---|---|
15.04. 16:23:14.576 | 111,20 € | 9 | |
28.02. 19:58:06.773 | 109,00 € | 150 | |
23.02. 19:22:43.205 | 111,00 € | 18 | |
20.02. 14:30:17.971 | 114,00 € | 70 | |
05.01. 13:00:04.658 | 117,00 € | 18 | |
28.12. 21:03:02.403 | 115,00 € | 232 | |
10.12. 18:19:19.614 | 109,00 € | 17 | |
10.12. 18:14:32.604 | 109,00 € | 17 | |
10.12. 18:09:14.987 | 109,00 € | 44 | |
08.12. 07:31:02.315 | 110,00 € | 40 | |
04.12. 07:35:50.578 | 110,00 € | 45 | |
03.12. 18:37:57.809 | 108,00 € | 18 | |
03.12. 18:33:56.874 | 108,00 € | 18 | |
03.12. 18:29:50.894 | 108,00 € | 18 | |
03.12. 18:26:59.875 | 108,00 € | 18 | |
03.12. 18:23:55.578 | 108,00 € | 18 | |
03.12. 18:21:05.903 | 108,00 € | 18 | |
03.12. 18:17:15.537 | 108,00 € | 18 | |
03.12. 18:13:49.286 | 108,00 € | 44 | |
01.12. 16:51:24.095 | 109,00 € | 70 | |
24.11. 15:59:20.112 | 103,00 € | 90 | |
24.11. 15:58:43.172 | 103,00 € | 80 | |
24.11. 15:33:27.163 | 103,00 € | 56 | |
22.09. 18:03:34.823 | 106,00 € | 17 | |
20.09. 20:49:50.143 | 108,00 € | 25 | |
18.09. 17:43:09.718 | 111,00 € | 20 | |
05.09. 13:00:45.444 | 109,00 € | 25 | |
05.09. 10:22:55.909 | 108,00 € | 2 | |
30.08. 12:30:47.622 | 106,00 € | 93 | |
22.08. 18:51:58.313 | 105,00 € | 50 | |
21.08. 18:22:26.310 | 104,00 € | 5 | |
18.08. 17:19:36.452 | 105,00 € | 14 | |
18.08. 17:14:17.103 | 104,00 € | 20 | |
14.08. 15:42:26.079 | 107,00 € | 232 | |
11.08. 15:50:24.881 | 105,00 € | 39 | |
11.08. 15:36:41.022 | 105,00 € | 150 | |
08.08. 15:01:23.014 | 110,00 € | 4 | |
08.08. 14:43:45.563 | 110,00 € | 85 | |
07.08. 17:29:42.428 | 113,00 € | 5 | |
25.07. 18:43:40.495 | 114,00 € | 10 | |
25.07. 18:43:21.350 | 114,00 € | 1 | |
19.07. 09:57:50.328 | 109,00 € | 35 | |
27.06. 21:43:20.665 | 108,00 € | 10 | |
20.06. 19:14:18.911 | 107,00 € | 19 | |
25.05. 22:36:20.253 | 106,00 € | 10 | |
23.05. 16:02:53.460 | 106,00 € | 2 | |
19.05. 13:01:15.946 | 107,00 € | 20 | |
11.04. 07:40:47.859 | 98,50 € | 20 | |
06.04. 17:00:01.708 | 97,00 € | 42 | |
03.04. 20:59:53.423 | 98,50 € | 5 | |
27.03. 19:31:00.745 | 97,37 € | 20 | |
24.03. 11:06:32.308 | 96,11 € | 3 | |
23.03. 08:32:42.147 | 96,62 € | 6 | |
20.03. 18:24:59.202 | 99,02 € | 5 | |
10.03. 14:53:34.074 | 103,76 € | 8 | |
21.02. 15:53:41.850 | 99,14 € | 10 | |
16.02. 13:09:01.540 | 106,18 € | 150 | |
02.02. 10:40:20.430 | 101,84 € | 15 | |
13.01. 17:45:23.035 | 100,86 € | 2 | |
13.12. 14:56:14.013 | 109,06 € | 4 | |
07.12. 16:05:55.528 | 104,14 € | 10 | |
27.11. 17:39:35.141 | 109,38 € | 2 | |
18.11. 17:38:41.844 | 107,60 € | 79 | |
18.11. 14:32:29.709 | 108,40 € | 8 | |
08.11. 15:55:27.570 | 100,52 € | 157 | |
08.11. 14:39:02.148 | 97,63 € | 35 | |
08.11. 14:31:55.860 | 95,98 € | 200 | |
27.10. 17:09:26.138 | 97,58 € | 52 | |
10.10. 19:47:46.228 | 92,30 € | 16 | |
20.09. 16:24:52.984 | 89,83 € | 5 | |
16.09. 19:52:31.028 | 92,27 € | 5 | |
15.09. 17:37:49.007 | 97,78 € | 5 | |
15.09. 15:45:30.860 | 99,98 € | 20 | |
12.09. 15:54:39.922 | 103,36 € | 20 | |
06.09. 17:45:07.622 | 102,02 € | 20 | |
26.08. 16:25:08.403 | 107,22 € | 10 | |
18.07. 21:01:08.337 | 95,60 € | 2 | |
17.06. 18:00:48.106 | 90,01 € | 15 | |
18.05. 21:47:10.515 | 100,00 € | 28 | |
12.05. 16:06:57.707 | 105,36 € | 2 | |
03.05. 16:27:10.334 | 96,56 € | 10 | |
26.04. 16:04:33.130 | 93,54 € | 2 | |
25.04. 16:03:40.954 | 91,62 € | 2 | |
13.04. 09:39:47.829 | 89,30 € | 165 | |
13.04. 09:36:11.343 | 89,28 € | 200 | |
11.04. 17:01:32.712 | 88,91 € | 85 | |
11.04. 16:59:58.517 | 89,05 € | 280 | |
08.04. 16:10:15.787 | 90,14 € | 523 | |
07.04. 18:42:38.347 | 88,28 € | 1 | |
07.04. 18:41:45.787 | 88,27 € | 2 | |
07.04. 16:33:53.922 | 87,75 € | 239 | |
07.04. 15:32:43.803 | 87,95 € | 284 | |
05.04. 19:11:40.236 | 89,81 € | 28 | |
31.03. 17:58:04.012 | 94,50 € | 16 | |
30.03. 15:33:08.702 | 94,00 € | 10 | |
29.03. 16:20:03.886 | 95,50 € | 41 | |
22.03. 12:05:25.125 | 96,50 € | 70 | |
08.03. 19:13:25.915 | 93,50 € | 12 | |
08.03. 08:00:01.859 | 91,00 € | 10 | |
28.02. 21:34:53.015 | 91,50 € | 8 | |
22.02. 10:53:48.174 | 92,00 € | 100 | |
21.02. 13:31:48.867 | 92,50 € | 35 | |
18.02. 13:23:01.796 | 94,00 € | 14 | |
07.02. 15:29:56.849 | 96,50 € | 3 | |
03.02. 22:23:01.020 | 96,50 € | 43 | |
10.01. 18:44:44.526 | 109,00 € | 3 | |
05.01. 11:52:05.171 | 116,00 € | 35 | |
16.12. 22:09:55.500 | 118,00 € | 15 | |
13.12. 09:09:04.040 | 116,00 € | 2 | |
25.11. 10:44:20.975 | 113,00 € | 26 | |
09.11. 21:17:09.416 | 108,00 € | 2 | |
01.11. 09:46:57.224 | 106,00 € | 25 | |
01.11. 09:43:02.854 | 107,00 € | 24 | |
01.11. 09:39:05.171 | 106,00 € | 31 | |
19.10. 19:54:17.973 | 102,00 € | 1 | |
07.10. 21:23:52.659 | 100,00 € | 61 | |
24.09. 16:36:12.007 | 107,00 € | 26 | |
14.09. 12:13:44.775 | 107,00 € | 100 | |
06.09. 08:52:09.679 | 104,00 € | 26 | |
03.09. 17:09:55.572 | 104,00 € | 5 | |
31.08. 08:58:14.074 | 107,00 € | 26 | |
31.08. 08:18:14.962 | 107,00 € | 6 | |
24.08. 12:27:47.538 | 105,00 € | 19 | |
11.08. 14:25:59.182 | 103,00 € | 100 | |
11.08. 11:27:53.644 | 103,00 € | 50 | |
04.08. 18:10:05.658 | 107,00 € | 50 | |
28.07. 11:40:50.948 | 107,00 € | 1 | |
28.06. 13:16:18.328 | 107,00 € | 79 | |
28.06. 12:25:31.181 | 107,00 € | 19 | |
28.06. 12:08:55.318 | 106,00 € | 1 | |
15.06. 19:54:41.810 | 104,00 € | 10 | |
19.05. 08:12:04.104 | 97,00 € | 99 | |
18.05. 15:39:48.624 | 99,00 € | 9 | |
11.05. 11:56:46.690 | 98,00 € | 2 | |
10.05. 08:06:09.459 | 98,00 € | 30 | |
13.04. 22:01:02.920 | 89,50 € | 40 | |
06.04. 20:26:29.410 | 93,00 € | 50 | |
23.03. 22:11:37.869 | 83,50 € | 50 | |
11.03. 22:59:50.412 | 81,50 € | 120 | |
09.02. 09:08:00.854 | 78,50 € | 2 | |
01.02. 16:16:05.171 | 74,00 € | 8 | |
20.01. 16:11:12.490 | 78,00 € | 2 | |
06.01. 20:41:32.018 | 76,00 € | 33 | |
13.11. 18:08:11.592 | 75,50 € | 33 | |
05.11. 17:40:04.440 | 74,50 € | 50 | |
03.11. 14:43:10.714 | 77,00 € | 50 | |
03.08. 15:38:08.266 | 73,00 € | 2 | |
23.07. 21:05:36.749 | 69,00 € | 1 | |
25.06. 10:02:36.901 | 64,50 € | 183 | |
11.06. 17:48:11.703 | 66,50 € | 1 | |
08.06. 11:55:53.081 | 69,00 € | 1 | |
19.05. 16:19:07.902 | 66,50 € | 2 | |
04.05. 18:42:50.546 | 64,50 € | 1 | |
20.03. 20:01:02.169 | 51,00 € | 6 | |
12.03. 07:56:34.846 | 57,00 € | 2 | |
11.03. 18:45:20.695 | 59,50 € | 5 | |
05.03. 18:00:47.824 | 63,50 € | 1 | |
28.02. 19:21:42.854 | 64,00 € | 30 | |
27.02. 15:37:54.370 | 65,50 € | 230 | |
25.02. 15:06:42.170 | 67,50 € | 4 | |
07.02. 13:58:27.553 | 66,50 € | 95 | |
17.01. 14:41:08.273 | 69,00 € | 100 | |
15.01. 14:48:15.293 | 71,00 € | 5 | |
09.01. 22:13:45.261 | 69,00 € | 1 | |
03.01. 18:07:56.021 | 69,50 € | 3 | |
17.12. 18:09:24.559 | 68,50 € | 183 | |
08.12. 18:16:29.854 | 66,00 € | 141 | |
27.11. 17:16:21.900 | 69,00 € | 4 | |
11.11. 09:48:29.993 | 70,00 € | 43 | |
06.11. 12:12:16.901 | 70,00 € | 141 | |
04.11. 08:00:21.748 | 66,00 € | 1 | |
01.11. 13:34:47.735 | 66,00 € | 8 | |
24.10. 08:00:19.207 | 67,50 € | 50 | |
04.10. 13:41:32.320 | 65,00 € | 230 | |
23.08. 10:20:56.171 | 63,34 € | 9 | |
20.06. 19:12:07.717 | 67,304 € | 36 | |
06.06. 15:03:02.840 | 64,315 € | 9 | |
22.05. 20:33:55.225 | 65,223 € | 13 | |
21.05. 17:34:05.322 | 66,497 € | 2 | |
07.05. 19:51:27.754 | 67,216 € | 2 | |
29.04. 20:17:25.295 | 70,485 € | 118 | |
25.04. 19:13:06.674 | 71,121 € | 1 | |
18.04. 19:01:04.824 | 71,678 € | 1 | |
12.04. 15:45:22.968 | 69,73 € | 1 | |
03.04. 15:37:40.788 | 70,277 € | 1 | |
29.03. 20:49:46.007 | 67,839 € | 30 | |
26.03. 15:03:46.019 | 65,687 € | 1 | |
25.03. 16:22:17.644 | 65,492 € | 1 | |
22.03. 09:27:33.565 | 66,93 € | 30 | |
19.03. 17:06:51.190 | 67,493 € | 1 | |
18.03. 17:32:05.899 | 67,221 € | 1 | |
15.03. 17:31:38.108 | 67,983 € | 1 | |
12.03. 20:47:04.830 | 68,032 € | 1 | |
11.03. 18:23:51.993 | 67,593 € | 22 | |
05.03. 21:51:54.229 | 66,608 € | 1 | |
04.03. 09:38:54.347 | 66,963 € | 1 | |
19.02. 15:33:47.676 | 64,964 € | 120 | |
30.01. 09:18:57.496 | 59,897 € | 75 | |
15.01. 17:42:56.079 | 59,20 € | 1 | |
14.12. 21:54:46.170 | 62,408 € | 1 | |
19.11. 19:27:15.590 | 63,798 € | 63 | |
06.11. 15:35:15.485 | 62,44 € | 90 | |
05.07. 15:31:43.092 | 62,086 € | 200 | |
05.07. 15:31:00.230 | 61,836 € | 200 | |
05.07. 12:55:16.259 | 61,495 € | 100 | |
28.05. 18:40:41.395 | 64,242 € | 62 | |
09.05. 15:32:09.261 | 56,50 € | 177 | |
20.02. 15:36:53.969 | 52,448 € | 100 | |
20.02. 15:23:50.607 | 51,913 € | 190 | |
21.11. 20:46:44.902 | 51,513 € | 10 | |
07.11. 15:46:25.012 | 53,407 € | 405 | |
07.11. 15:39:32.020 | 53,342 € | 405 | |
11.10. 16:09:32.905 | 50,654 € | 1 | |
04.10. 20:03:01.485 | 51,03 € | 2 | |
13.08. 17:00:55.762 | 45,816 € | 1 | |
11.08. 14:00:49.159 | 46,423 € | 1 | |
06.07. 09:33:25.489 | 50,009 € | 1 | |
19.05. 14:21:47.171 | 47,611 € | 1 | |
09.05. 14:30:43.775 | 49,667 € | 11 | |
04.04. 17:20:45.308 | 52,457 € | 2 | |
03.04. 18:13:08.561 | 52,711 € | 24 | |
15.03. 10:10:17.421 | 53,227 € | 1 | |
13.02. 20:00:39.550 | 51,921 € | 1 | |
02.02. 20:20:35.918 | 48,394 € | 1 | |
02.02. 20:20:06.520 | 48,394 € | 1 | |
02.02. 20:19:42.112 | 48,405 € | 1 | |
02.02. 20:19:22.657 | 48,402 € | 1 | |
02.02. 12:48:58.441 | 47,824 € | 2 | |
02.02. 12:48:46.315 | 47,824 € | 2 | |
24.01. 19:31:13.035 | 48,864 € | 1 | |
10.01. 11:34:23.847 | 49,849 € | 1 | |
06.01. 19:02:58.696 | 50,401 € | 1 | |
05.01. 17:09:20.986 | 49,836 € | 1 | |
27.12. 07:47:42.158 | 51,107 € | 1 | |
20.12. 20:55:50.029 | 52,077 € | 1 | |
22.11. 21:32:29.226 | 49,344 € | 14 | |
21.11. 16:20:54.570 | 48,606 € | 1 | |
21.11. 16:20:33.674 | 48,603 € | 1 | |
21.11. 16:20:10.597 | 48,589 € | 1 | |
21.11. 16:17:57.487 | 48,608 € | 1 | |
21.11. 16:17:35.045 | 48,60 € | 1 | |
21.11. 16:17:08.668 | 48,632 € | 1 | |
21.11. 16:16:46.471 | 48,642 € | 1 | |
21.11. 16:16:13.406 | 48,627 € | 1 | |
21.11. 15:34:13.912 | 48,89 € | 1 | |
21.11. 15:34:13.732 | 48,89 € | 1 | |
09.11. 15:33:11.319 | 43,993 € | 1 | |
04.11. 09:21:53.205 | 45,316 € | 1 | |
04.11. 09:21:00.664 | 45,317 € | 1 | |
04.11. 09:20:34.746 | 45,317 € | 1 | |
04.11. 09:20:15.261 | 45,317 € | 1 | |
04.11. 09:19:52.413 | 45,321 € | 1 | |
19.10. 15:45:18.424 | 44,985 € | 1 | |
17.10. 17:34:13.842 | 46,286 € | 1 | |
17.10. 17:33:56.687 | 46,288 € | 1 | |
17.10. 17:33:40.140 | 46,288 € | 1 | |
17.10. 17:33:25.573 | 46,297 € | 1 | |
17.10. 17:33:08.451 | 46,297 € | 1 | |
17.10. 17:32:33.653 | 46,297 € | 1 | |
17.10. 17:32:21.085 | 46,311 € | 1 | |
17.10. 17:31:39.964 | 46,31 € | 1 | |
17.10. 17:31:15.992 | 46,312 € | 1 | |
17.10. 17:31:02.704 | 46,31 € | 1 | |
17.10. 17:30:38.617 | 46,31 € | 1 | |
07.10. 19:12:34.282 | 45,99 € | 1 | |
07.10. 19:12:34.252 | 45,99 € | 1 | |
03.10. 19:17:13.128 | 45,987 € | 1 | |
26.09. 16:05:44.093 | 45,116 € | 1 | |
14.09. 15:35:29.064 | 45,00 € | 1 | |
12.09. 15:37:55.202 | 44,976 € | 1 | |
12.09. 15:37:55.172 | 44,976 € | 1 | |
02.09. 16:26:16.450 | 45,94 € | 1 | |
12.08. 15:29:57.039 | 45,213 € | 1 | |
12.08. 15:29:56.999 | 45,213 € | 1 | |
10.08. 15:30:42.918 | 45,64 € | 1 | |
10.08. 15:30:42.278 | 45,64 € | 1 | |
05.08. 15:31:20.821 | 45,801 € | 255 | |
02.08. 17:57:35.667 | 45,88 € | 255 | |
29.07. 20:36:32.258 | 44,298 € | 1 | |
29.07. 20:36:32.228 | 44,298 € | 1 | |
29.07. 19:31:45.325 | 44,355 € | 1 | |
29.07. 19:31:25.361 | 44,35 € | 1 | |
29.07. 19:31:06.659 | 44,357 € | 1 | |
07.07. 15:31:25.239 | 44,422 € | 1 | |
06.07. 16:55:23.538 | 43,962 € | 1 | |
06.07. 16:30:27.911 | 43,992 € | 1 | |
24.06. 07:32:28.852 | 39,666 € | 1 | |
27.05. 19:11:24.978 | 43,768 € | 15 | |
03.05. 19:52:37.752 | 41,10 € | 1 | |
15.04. 15:49:23.607 | 43,918 € | 50 | |
15.04. 07:56:27.413 | 43,452 € | 50 | |
07.04. 18:50:01.040 | 41,659 € | 1 | |
04.04. 19:14:55.136 | 41,879 € | 1 | |
04.04. 17:09:17.971 | 42,44 € | 9 | |
24.02. 11:55:08.683 | 40,848 € | 3 | |
18.02. 15:26:47.299 | 42,462 € | 3 | |
17.02. 19:02:26.781 | 42,014 € | 1 | |
03.02. 16:30:32.061 | 39,95 € | 50 | |
28.01. 20:37:53.372 | 40,621 € | 8 | |
20.01. 19:51:07.097 | 39,81 € | 81 | |
14.01. 21:12:18.398 | 40,10 € | 81 | |
07.01. 16:41:49.025 | 38,999 € | 151 | |
07.01. 07:50:25.904 | 39,895 € | 100 | |
07.01. 07:49:13.753 | 39,895 € | 100 | |
06.01. 15:58:10.162 | 41,091 € | 41 | |
04.01. 17:15:40.390 | 40,539 € | 35 | |
04.01. 16:13:11.079 | 40,17 € | 26 | |
04.01. 08:19:57.468 | 40,558 € | 50 | |
29.12. 14:32:24.516 | 41,848 € | 12 | |
23.12. 11:17:46.603 | 42,132 € | 50 | |
04.12. 16:03:22.841 | 43,123 € | 3 | |
03.12. 21:46:21.779 | 42,581 € | 42 | |
03.12. 17:37:43.613 | 42,969 € | 45 | |
03.12. 15:30:35.627 | 43,858 € | 83 | |
03.12. 15:14:26.690 | 43,958 € | 45 | |
03.12. 14:44:06.019 | 43,496 € | 45 | |
03.12. 11:46:36.981 | 45,025 € | 45 | |
02.12. 17:16:36.601 | 45,423 € | 17 | |
20.11. 21:36:43.508 | 46,153 € | 8 | |
18.11. 17:22:47.419 | 46,107 € | 40 | |
17.11. 14:57:17.135 | 45,395 € | 1 | |
17.11. 12:07:29.642 | 45,791 € | 12 | |
16.11. 09:54:43.523 | 44,97 € | 40 | |
14.11. 10:05:44.705 | 43,878 € | 40 | |
13.11. 09:35:26.975 | 45,373 € | 40 | |
12.11. 21:49:37.816 | 44,888 € | 40 | |
12.11. 09:24:55.990 | 46,356 € | 40 | |
03.11. 15:31:03.700 | 45,325 € | 15 | |
28.10. 10:30:06.464 | 45,544 € | 300 | |
28.10. 10:29:25.952 | 45,544 € | 350 | |
28.10. 10:28:25.300 | 45,544 € | 300 | |
27.10. 11:58:50.330 | 46,887 € | 50 | |
23.10. 20:28:38.560 | 46,737 € | 1 | |
12.10. 12:00:24.629 | 44,015 € | 950 | |
09.09. 09:23:51.317 | 44,218 € | 25 | |
08.09. 15:56:26.996 | 43,097 € | 3 | |
24.08. 16:32:01.714 | 40,10 € | 3 | |
24.08. 16:09:04.755 | 40,23 € | 3 | |
24.08. 11:33:24.285 | 41,715 € | 9 | |
13.08. 20:05:39.670 | 44,002 € | 20 | |
07.08. 10:44:38.563 | 43,739 € | 200 | |
04.08. 18:07:10.906 | 43,358 € | 60 | |
03.08. 12:53:57.760 | 42,944 € | 35 | |
23.07. 17:09:58.521 | 40,90 € | 30 | |
22.07. 13:29:10.510 | 41,972 € | 12 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:36:00.000 | 92 | 104,05 € | 105,25 € | 92 |
13:35:00.000 | 92 | 104,10 € | 105,30 € | 92 |
13:32:00.000 | 92 | 104,05 € | 105,30 € | 92 |
13:30:00.000 | 92 | 104,10 € | 105,30 € | 92 |
13:27:00.000 | 92 | 104,10 € | 105,30 € | 92 |
13:26:00.000 | 92 | 104,10 € | 105,35 € | 92 |
13:25:00.000 | 92 | 104,10 € | 105,30 € | 92 |
13:24:00.000 | 92 | 104,10 € | 105,35 € | 92 |
13:23:00.000 | 92 | 104,10 € | 105,30 € | 92 |
Stammdaten
WKN | 875272 |
ISIN | US3021301094 |
Branche | Gütertransport |
Herkunft | USA |
Aktienanzahl | 167,21 Mio. |
Marktkapitalisierung | 18,59 Mrd. |
Dividende je Aktie | 1,160 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 16,00 (2021) |
KCV | 24,45 (2020) |
Gewinn je Aktie | 8,370 (2021) |
Cashflow/Aktie | 3,870 (2020) |
Dividende je Aktie | 1,160 USD (2021) |
Dividendenausschüttung in Mio. | 195,766 USD (2021) |