Jetzt handeln
EXTRA SPACE STORAGE INC.
ISIN: US30225T1025 | WKN: A0B7S6
124,3000 €
-1,8000 -1,43 %
19.04. 22:58
Status: closed
Geld
123,3000 €
Stück: 55
Brief
125,3000 €
Stück: 55
Zeit | Kurs | Volumen | |
---|---|---|---|
16.04. 19:31:38.380 | 127,95 € | 7 | |
09.04. 10:56:09.632 | 136,20 € | 10 | |
25.03. 10:57:17.540 | 132,00 € | 6 | |
22.03. 16:01:10.624 | 129,90 € | 5 | |
07.03. 12:52:44.597 | 131,35 € | 30 | |
06.03. 15:34:21.085 | 133,30 € | 10 | |
15.02. 07:35:08.251 | 129,30 € | 1 | |
07.02. 14:21:17.317 | 131,70 € | 10 | |
06.02. 07:31:19.124 | 131,35 € | 2 | |
22.01. 22:15:16.027 | 137,75 € | 7 | |
22.01. 12:11:54.638 | 134,00 € | 30 | |
18.01. 12:25:28.757 | 135,20 € | 3 | |
16.01. 16:01:44.723 | 137,70 € | 10 | |
16.01. 11:03:06.069 | 137,65 € | 54 | |
16.01. 11:01:44.979 | 137,60 € | 54 | |
08.01. 12:56:24.079 | 144,95 € | 8 | |
05.01. 14:08:57.135 | 142,25 € | 5 | |
02.01. 16:55:07.166 | 150,15 € | 30 | |
02.01. 14:56:01.204 | 147,95 € | 5 | |
19.12. 10:36:47.810 | 139,55 € | 30 | |
15.12. 08:02:37.027 | 141,95 € | 3 | |
14.12. 16:11:33.472 | 138,05 € | 14 | |
08.12. 14:48:37.116 | 128,20 € | 7 | |
06.12. 16:29:32.598 | 126,90 € | 15 | |
01.12. 16:46:42.996 | 121,00 € | 16 | |
20.11. 17:17:07.051 | 118,15 € | 10 | |
15.11. 17:41:03.974 | 119,15 € | 10 | |
07.11. 15:53:38.537 | 99,86 € | 10 | |
07.11. 12:17:30.442 | 99,52 € | 3 | |
02.11. 09:57:34.679 | 97,02 € | 8 | |
01.11. 11:45:51.621 | 98,70 € | 5 | |
30.10. 18:04:00.827 | 97,42 € | 11 | |
27.10. 17:20:31.527 | 100,30 € | 12 | |
27.10. 15:28:55.816 | 100,35 € | 30 | |
24.10. 10:38:22.100 | 100,90 € | 8 | |
20.10. 09:59:07.315 | 105,55 € | 42 | |
19.10. 21:55:23.833 | 106,85 € | 19 | |
18.10. 21:28:01.843 | 110,05 € | 30 | |
16.10. 20:53:59.147 | 113,10 € | 22 | |
13.10. 21:51:33.272 | 111,55 € | 39 | |
10.10. 21:58:24.687 | 114,70 € | 12 | |
06.10. 16:39:37.090 | 109,50 € | 70 | |
03.10. 21:31:21.086 | 112,00 € | 88 | |
02.10. 18:50:54.723 | 114,20 € | 20 | |
29.09. 16:11:36.182 | 115,10 € | 15 | |
29.09. 12:00:33.855 | 113,45 € | 4 | |
25.09. 16:19:17.767 | 116,00 € | 10 | |
22.09. 19:33:33.557 | 116,15 € | 60 | |
21.09. 15:32:54.707 | 118,95 € | 60 | |
19.09. 15:42:28.708 | 118,65 € | 56 | |
13.09. 20:45:26.086 | 116,80 € | 9 | |
13.09. 17:38:26.249 | 115,70 € | 14 | |
13.09. 16:02:29.297 | 116,70 € | 3 | |
11.09. 19:26:57.684 | 116,60 € | 4 | |
11.09. 17:53:07.095 | 117,75 € | 7 | |
11.09. 16:02:31.506 | 117,55 € | 2 | |
01.09. 21:31:55.547 | 119,05 € | 3 | |
01.09. 11:55:44.073 | 119,50 € | 7 | |
30.08. 20:39:37.861 | 119,90 € | 7 | |
23.08. 19:57:41.983 | 116,95 € | 65 | |
18.08. 21:38:46.816 | 115,95 € | 2 | |
17.08. 15:13:02.495 | 116,65 € | 8 | |
16.08. 15:42:32.729 | 118,30 € | 10 | |
14.08. 10:26:29.520 | 120,65 € | 6 | |
10.08. 16:18:11.358 | 117,25 € | 28 | |
09.08. 20:36:11.348 | 119,65 € | 5 | |
08.08. 12:19:55.986 | 120,60 € | 10 | |
07.08. 17:13:27.239 | 118,80 € | 60 | |
07.08. 16:22:00.511 | 117,20 € | 10 | |
07.08. 16:21:15.862 | 118,35 € | 5 | |
07.08. 16:06:12.956 | 116,95 € | 8 | |
07.08. 14:48:10.158 | 115,60 € | 20 | |
07.08. 14:47:45.769 | 114,00 € | 10 | |
07.08. 09:16:16.589 | 115,60 € | 13 | |
04.08. 20:11:34.125 | 113,95 € | 8 | |
04.08. 19:31:58.238 | 115,45 € | 12 | |
04.08. 15:35:21.499 | 113,85 € | 5 | |
04.08. 15:25:10.912 | 120,80 € | 16 | |
04.08. 09:23:54.807 | 126,10 € | 79 | |
02.08. 11:51:47.905 | 123,70 € | 10 | |
01.08. 18:57:21.489 | 125,70 € | 68 | |
31.07. 17:47:17.499 | 127,50 € | 24 | |
31.07. 12:23:44.835 | 128,65 € | 13 | |
31.07. 11:38:49.295 | 128,65 € | 8 | |
31.07. 08:06:59.166 | 126,90 € | 4 | |
28.07. 17:15:06.568 | 128,50 € | 153 | |
27.07. 17:25:58.882 | 129,95 € | 15 | |
27.07. 17:14:59.643 | 130,65 € | 17 | |
11.07. 16:35:06.396 | 136,65 € | 4 | |
07.07. 21:02:27.079 | 135,45 € | 3 | |
22.06. 17:49:26.851 | 130,55 € | 8 | |
19.06. 16:28:16.385 | 131,70 € | 15 | |
12.06. 20:17:04.074 | 133,90 € | 11 | |
12.06. 13:41:36.235 | 136,00 € | 38 | |
09.06. 21:50:24.534 | 134,75 € | 15 | |
26.05. 17:49:06.387 | 136,50 € | 15 | |
22.05. 21:05:26.023 | 138,45 € | 8 | |
08.05. 21:03:47.039 | 141,45 € | 3 | |
03.05. 16:02:21.636 | 133,40 € | 2 | |
03.05. 15:58:17.879 | 133,90 € | 12 | |
28.04. 11:50:28.977 | 136,15 € | 30 | |
28.04. 09:47:47.132 | 137,95 € | 2 | |
24.04. 12:18:24.636 | 136,60 € | 10 | |
21.04. 11:00:21.870 | 139,60 € | 5 | |
13.04. 08:47:36.829 | 149,50 € | 7 | |
12.04. 17:42:40.207 | 148,75 € | 24 | |
11.04. 20:05:43.943 | 151,25 € | 9 | |
11.04. 16:05:45.706 | 150,95 € | 2 | |
11.04. 12:55:12.217 | 150,95 € | 1 | |
11.04. 11:24:26.233 | 151,15 € | 10 | |
04.04. 14:17:33.398 | 143,05 € | 15 | |
31.03. 17:21:54.762 | 147,68 € | 4 | |
30.03. 21:19:37.255 | 145,56 € | 30 | |
27.03. 20:42:22.641 | 143,34 € | 24 | |
23.03. 10:03:55.517 | 136,62 € | 27 | |
21.03. 18:29:46.929 | 145,40 € | 5 | |
15.03. 15:10:44.356 | 149,90 € | 10 | |
13.03. 14:59:20.161 | 147,74 € | 4 | |
10.03. 15:19:49.232 | 151,54 € | 10 | |
06.03. 16:59:31.490 | 157,20 € | 4 | |
23.02. 20:49:49.659 | 149,32 € | 17 | |
21.02. 15:36:33.262 | 148,74 € | 4 | |
21.02. 12:29:09.379 | 146,58 € | 4 | |
20.02. 17:08:15.511 | 147,10 € | 8 | |
20.02. 12:52:24.666 | 149,52 € | 16 | |
20.02. 09:53:22.177 | 149,62 € | 10 | |
20.02. 07:38:55.420 | 149,72 € | 2 | |
14.02. 17:47:57.624 | 151,50 € | 7 | |
09.02. 16:32:30.589 | 154,98 € | 10 | |
08.02. 21:27:22.011 | 156,38 € | 13 | |
08.02. 14:43:34.875 | 157,80 € | 5 | |
08.02. 13:14:26.057 | 157,70 € | 16 | |
07.02. 21:51:39.966 | 157,62 € | 32 | |
06.02. 12:58:51.784 | 151,82 € | 1 | |
27.01. 15:58:32.859 | 144,48 € | 25 | |
27.01. 10:55:38.166 | 144,52 € | 20 | |
26.01. 16:02:52.014 | 138,80 € | 4 | |
25.01. 21:39:19.098 | 140,02 € | 3 | |
24.01. 21:48:00.756 | 140,34 € | 2 | |
18.01. 19:37:42.986 | 139,92 € | 3 | |
17.01. 16:00:54.624 | 141,28 € | 3 | |
16.01. 20:38:21.760 | 141,36 € | 4 | |
16.01. 17:08:38.072 | 140,12 € | 8 | |
16.01. 15:54:38.532 | 140,12 € | 1 | |
16.01. 09:45:38.722 | 141,16 € | 10 | |
16.01. 09:01:45.674 | 140,12 € | 2 | |
11.01. 20:37:23.189 | 142,84 € | 10 | |
10.01. 18:06:46.606 | 135,80 € | 8 | |
05.01. 16:41:14.010 | 134,00 € | 13 | |
04.01. 16:04:50.861 | 138,60 € | 3 | |
04.01. 12:10:47.416 | 137,22 € | 18 | |
27.12. 13:29:08.729 | 139,06 € | 3 | |
16.12. 20:13:11.520 | 138,56 € | 60 | |
16.12. 16:25:03.966 | 142,16 € | 23 | |
16.12. 16:23:33.192 | 141,96 € | 11 | |
06.12. 19:18:52.226 | 146,42 € | 10 | |
05.12. 09:28:39.338 | 149,24 € | 55 | |
29.11. 18:48:26.002 | 148,50 € | 3 | |
29.11. 13:44:47.560 | 146,20 € | 25 | |
28.11. 16:03:34.552 | 147,98 € | 12 | |
23.11. 19:53:01.337 | 149,62 € | 15 | |
18.11. 09:35:50.055 | 148,66 € | 3 | |
15.11. 19:23:30.097 | 146,92 € | 11 | |
14.11. 08:16:55.433 | 154,24 € | 10 | |
11.11. 21:28:32.635 | 153,30 € | 4 | |
11.11. 17:59:50.548 | 153,40 € | 3 | |
11.11. 14:50:19.152 | 160,22 € | 3 | |
09.11. 17:11:35.904 | 154,20 € | 4 | |
07.11. 16:08:24.586 | 153,98 € | 11 | |
07.11. 10:55:53.907 | 151,16 € | 15 | |
07.11. 10:29:00.968 | 151,26 € | 2 | |
07.11. 09:21:29.472 | 150,94 € | 10 | |
04.11. 17:42:27.850 | 153,82 € | 19 | |
03.11. 10:35:25.448 | 158,68 € | 20 | |
03.11. 10:24:44.056 | 158,70 € | 20 | |
03.11. 09:49:22.387 | 158,58 € | 31 | |
02.11. 21:57:51.250 | 157,92 € | 6 | |
02.11. 15:05:40.217 | 161,34 € | 15 | |
02.11. 14:31:27.580 | 163,24 € | 55 | |
31.10. 21:03:30.500 | 180,10 € | 2 | |
31.10. 15:13:42.240 | 181,86 € | 55 | |
28.10. 16:29:07.337 | 177,38 € | 15 | |
28.10. 10:05:25.328 | 173,30 € | 6 | |
25.10. 17:33:14.279 | 170,76 € | 15 | |
25.10. 10:17:57.509 | 168,42 € | 30 | |
24.10. 19:23:14.396 | 168,60 € | 15 | |
21.10. 16:39:51.160 | 166,96 € | 100 | |
07.10. 22:59:31.908 | 167,34 € | 4 | |
06.10. 15:16:06.490 | 181,60 € | 15 | |
30.09. 09:36:34.295 | 171,94 € | 10 | |
28.09. 09:41:02.977 | 172,36 € | 51 | |
23.09. 14:59:16.654 | 175,30 € | 15 | |
22.09. 15:45:27.995 | 176,66 € | 3 | |
05.09. 16:04:45.902 | 202,95 € | 2 | |
02.09. 08:20:53.570 | 202,55 € | 4 | |
29.08. 13:11:52.215 | 202,40 € | 50 | |
25.08. 11:24:28.527 | 206,90 € | 98 | |
18.08. 16:07:36.537 | 214,30 € | 4 | |
18.08. 12:10:23.411 | 213,20 € | 47 | |
17.08. 21:21:10.541 | 210,25 € | 15 | |
17.08. 16:07:44.314 | 206,55 € | 10 | |
17.08. 10:26:15.880 | 207,40 € | 30 | |
16.08. 10:01:03.915 | 211,95 € | 5 | |
11.08. 09:42:07.094 | 202,25 € | 25 | |
10.08. 17:01:09.747 | 199,72 € | 10 | |
10.08. 14:11:19.979 | 199,86 € | 5 | |
10.08. 13:19:22.911 | 200,15 € | 50 | |
08.08. 11:35:54.035 | 192,70 € | 5 | |
04.08. 09:38:57.582 | 192,46 € | 10 | |
03.08. 17:13:46.947 | 193,90 € | 10 | |
03.08. 16:04:01.590 | 193,66 € | 10 | |
21.06. 10:48:27.990 | 155,02 € | 50 | |
14.06. 22:44:51.245 | 151,22 € | 11 | |
14.06. 18:06:05.901 | 152,84 € | 7 | |
08.06. 19:18:51.749 | 161,58 € | 3 | |
08.06. 19:17:25.319 | 161,56 € | 15 | |
07.06. 21:55:12.571 | 168,62 € | 18 | |
30.05. 16:48:26.561 | 168,26 € | 30 | |
19.05. 19:12:07.211 | 159,48 € | 21 | |
19.05. 16:30:13.391 | 160,20 € | 5 | |
16.05. 16:00:30.633 | 170,64 € | 2 | |
16.05. 13:35:09.053 | 172,00 € | 3 | |
16.05. 10:12:44.205 | 172,22 € | 10 | |
13.05. 12:37:42.893 | 170,12 € | 18 | |
13.05. 08:54:20.670 | 169,88 € | 60 | |
12.05. 21:01:21.023 | 166,36 € | 2 | |
10.05. 15:42:46.551 | 164,42 € | 4 | |
09.05. 17:38:32.492 | 163,18 € | 30 | |
09.05. 09:07:45.521 | 170,84 € | 10 | |
02.05. 18:08:05.640 | 175,00 € | 12 | |
02.05. 18:01:38.421 | 174,16 € | 10 | |
27.04. 17:43:12.445 | 196,60 € | 3 | |
21.04. 21:12:14.743 | 200,65 € | 12 | |
21.04. 21:03:51.707 | 202,00 € | 15 | |
19.04. 21:42:57.743 | 202,15 € | 10 | |
19.04. 11:06:13.990 | 193,44 € | 30 | |
14.04. 18:46:37.470 | 197,12 € | 6 | |
13.04. 09:42:05.228 | 196,72 € | 20 | |
11.04. 16:53:25.547 | 193,70 € | 20 | |
11.04. 15:10:29.312 | 194,30 € | 5 | |
08.04. 16:28:36.875 | 195,18 € | 12 | |
08.04. 10:06:19.732 | 197,78 € | 4 | |
08.04. 09:24:02.533 | 196,20 € | 10 | |
07.04. 19:02:35.578 | 195,04 € | 25 | |
07.04. 16:05:14.010 | 194,74 € | 27 | |
07.04. 08:51:04.663 | 194,96 € | 10 | |
05.04. 16:59:32.122 | 189,04 € | 12 | |
04.04. 15:06:58.701 | 191,16 € | 20 | |
04.04. 11:07:29.480 | 190,76 € | 10 | |
31.03. 15:21:18.681 | 189,00 € | 12 | |
29.03. 19:36:01.889 | 187,90 € | 50 | |
28.03. 19:50:39.055 | 183,35 € | 11 | |
28.03. 19:40:19.390 | 183,45 € | 9 | |
22.03. 20:21:20.151 | 177,70 € | 17 | |
21.03. 09:42:25.183 | 176,15 € | 6 | |
18.03. 16:19:12.010 | 177,05 € | 30 | |
17.03. 09:37:16.276 | 174,20 € | 20 | |
07.03. 20:46:39.958 | 184,05 € | 17 | |
03.03. 14:53:46.854 | 176,30 € | 2 | |
22.02. 13:42:20.007 | 163,80 € | 45 | |
22.02. 13:30:12.965 | 162,35 € | 30 | |
22.02. 13:07:26.758 | 163,10 € | 30 | |
22.02. 09:18:22.845 | 152,60 € | 30 | |
22.02. 08:08:24.094 | 152,60 € | 20 | |
22.02. 08:03:00.631 | 152,60 € | 20 | |
22.02. 07:32:47.904 | 149,70 € | 30 | |
21.02. 20:03:42.390 | 161,30 € | 15 | |
21.02. 09:21:23.026 | 163,20 € | 24 | |
18.02. 12:23:07.138 | 166,10 € | 25 | |
16.02. 19:40:41.415 | 164,85 € | 4 | |
16.02. 14:47:07.715 | 169,60 € | 2 | |
14.02. 08:41:21.445 | 173,10 € | 34 | |
11.02. 07:40:56.203 | 170,75 € | 130 | |
10.02. 11:04:14.791 | 180,05 € | 12 | |
09.02. 20:29:52.553 | 179,10 € | 17 | |
08.02. 08:29:46.201 | 175,90 € | 11 | |
07.02. 18:19:55.875 | 175,40 € | 10 | |
07.02. 15:38:31.529 | 176,80 € | 6 | |
04.02. 20:52:18.034 | 176,45 € | 15 | |
31.01. 20:33:20.096 | 175,85 € | 7 | |
31.01. 20:28:38.248 | 175,25 € | 9 | |
31.01. 20:25:06.259 | 175,25 € | 9 | |
28.01. 17:04:50.055 | 171,05 € | 130 | |
27.01. 16:53:56.550 | 173,70 € | 54 | |
27.01. 15:48:56.361 | 175,70 € | 5 | |
27.01. 08:08:39.084 | 169,70 € | 14 | |
25.01. 16:51:42.513 | 171,25 € | 30 | |
24.01. 18:24:50.853 | 166,35 € | 4 | |
24.01. 15:41:38.632 | 170,75 € | 3 | |
19.01. 14:50:13.579 | 177,60 € | 14 | |
18.01. 16:50:53.379 | 175,00 € | 11 | |
14.01. 22:24:59.700 | 173,85 € | 35 | |
14.01. 17:58:22.431 | 176,80 € | 7 | |
14.01. 14:04:47.098 | 174,65 € | 100 | |
11.01. 13:38:31.113 | 184,90 € | 3 | |
10.01. 18:48:34.134 | 180,95 € | 6 | |
10.01. 09:59:14.297 | 184,75 € | 55 | |
07.01. 18:25:12.563 | 184,60 € | 160 | |
06.01. 19:12:12.016 | 194,35 € | 130 | |
05.01. 18:51:31.642 | 194,25 € | 11 | |
05.01. 16:35:24.815 | 193,05 € | 30 | |
05.01. 08:32:24.903 | 196,50 € | 1 | |
05.01. 08:32:24.851 | 196,50 € | 3 | |
04.01. 21:40:41.619 | 196,05 € | 29 | |
04.01. 19:35:53.521 | 197,25 € | 4 | |
04.01. 17:30:50.430 | 197,80 € | 430 | |
04.01. 17:26:04.731 | 198,35 € | 470 | |
04.01. 15:20:53.949 | 197,30 € | 3 | |
04.01. 14:39:12.638 | 197,15 € | 4 | |
04.01. 14:10:20.315 | 197,15 € | 15 | |
04.01. 12:02:23.997 | 196,95 € | 70 | |
04.01. 11:25:34.078 | 196,35 € | 18 | |
04.01. 08:47:54.583 | 196,15 € | 10 | |
03.01. 20:19:54.693 | 194,30 € | 25 | |
03.01. 17:05:31.552 | 191,05 € | 70 | |
03.01. 16:59:55.856 | 192,90 € | 11 | |
03.01. 12:11:15.774 | 201,90 € | 34 | |
03.01. 11:07:55.537 | 201,90 € | 25 | |
03.01. 08:54:27.409 | 201,10 € | 30 | |
03.01. 08:15:08.518 | 200,90 € | 12 | |
30.12. 12:37:47.863 | 199,95 € | 25 | |
29.12. 19:56:11.150 | 198,70 € | 4 | |
29.12. 17:05:51.729 | 196,80 € | 15 | |
29.12. 16:14:27.032 | 195,50 € | 37 | |
29.12. 14:50:33.802 | 197,15 € | 6 | |
28.12. 18:27:34.282 | 197,70 € | 59 | |
28.12. 16:14:05.336 | 197,05 € | 37 | |
28.12. 15:35:20.885 | 196,75 € | 200 | |
27.12. 17:05:42.629 | 193,15 € | 10 | |
27.12. 10:49:16.470 | 194,15 € | 5 | |
23.12. 21:09:23.988 | 193,25 € | 15 | |
23.12. 10:10:03.825 | 195,20 € | 26 | |
21.12. 20:36:23.656 | 191,40 € | 26 | |
21.12. 20:25:18.548 | 192,45 € | 26 | |
21.12. 18:57:26.666 | 193,75 € | 10 | |
21.12. 18:00:51.099 | 193,10 € | 20 | |
21.12. 10:21:38.443 | 193,00 € | 20 | |
20.12. 17:40:03.487 | 185,70 € | 3 | |
17.12. 22:26:54.598 | 193,45 € | 16 | |
16.12. 15:30:02.216 | 186,85 € | 10 | |
16.12. 10:25:18.305 | 191,00 € | 6 | |
16.12. 10:23:07.414 | 191,00 € | 27 | |
14.12. 17:06:07.789 | 183,35 € | 27 | |
14.12. 15:38:28.057 | 186,10 € | 70 | |
14.12. 11:29:23.583 | 187,50 € | 27 | |
14.12. 09:51:28.952 | 188,75 € | 2 | |
13.12. 19:31:24.481 | 189,70 € | 5 | |
13.12. 08:07:33.180 | 187,35 € | 11 | |
10.12. 09:22:51.947 | 182,90 € | 5 | |
09.12. 11:26:07.768 | 184,90 € | 27 | |
08.12. 16:55:56.764 | 183,90 € | 4 | |
07.12. 16:30:22.427 | 186,85 € | 160 | |
07.12. 15:58:31.133 | 186,65 € | 10 | |
06.12. 18:04:50.677 | 182,55 € | 7 | |
06.12. 14:57:22.313 | 180,30 € | 10 | |
06.12. 12:25:18.603 | 179,80 € | 10 | |
02.12. 16:51:00.439 | 179,50 € | 140 | |
01.12. 18:11:50.787 | 182,80 € | 2 | |
30.11. 13:07:25.081 | 176,35 € | 10 | |
29.11. 10:04:38.228 | 178,50 € | 6 | |
26.11. 09:31:47.468 | 179,40 € | 5 | |
25.11. 19:12:06.968 | 183,05 € | 5 | |
24.11. 16:42:40.547 | 180,35 € | 5 | |
23.11. 16:09:21.778 | 179,10 € | 140 | |
23.11. 10:51:04.483 | 176,85 € | 10 | |
16.11. 19:56:14.690 | 174,95 € | 6 | |
16.11. 14:12:50.933 | 176,80 € | 15 | |
16.11. 08:43:00.398 | 176,45 € | 25 | |
12.11. 19:00:16.110 | 172,90 € | 15 | |
12.11. 16:50:18.653 | 173,30 € | 6 | |
11.11. 15:30:11.247 | 174,45 € | 6 | |
08.11. 22:03:19.610 | 164,80 € | 4 | |
05.11. 15:45:08.790 | 170,95 € | 23 | |
04.11. 10:54:07.576 | 172,40 € | 17 | |
03.11. 12:12:39.140 | 175,00 € | 23 | |
03.11. 11:36:29.644 | 175,00 € | 3 | |
02.11. 17:25:24.274 | 173,10 € | 61 | |
29.10. 18:44:34.812 | 169,00 € | 10 | |
29.10. 18:17:53.117 | 168,50 € | 6 | |
29.10. 16:50:03.592 | 168,85 € | 10 | |
27.10. 13:53:37.803 | 162,15 € | 65 | |
25.10. 19:15:46.522 | 162,75 € | 3 | |
25.10. 17:30:06.595 | 162,25 € | 62 | |
22.10. 11:38:14.979 | 159,85 € | 25 | |
21.10. 17:50:55.827 | 159,00 € | 10 | |
18.10. 19:51:20.536 | 158,40 € | 35 | |
14.10. 18:46:58.878 | 158,55 € | 100 | |
14.10. 18:20:35.509 | 158,30 € | 15 | |
14.10. 16:37:32.617 | 157,40 € | 15 | |
14.10. 16:06:31.331 | 157,05 € | 25 | |
12.10. 16:18:59.891 | 152,30 € | 10 | |
11.10. 17:02:09.860 | 148,65 € | 5 | |
08.10. 18:47:24.923 | 149,50 € | 10 | |
04.10. 16:09:01.667 | 144,45 € | 70 | |
27.09. 17:56:56.881 | 146,10 € | 10 | |
27.09. 11:03:19.687 | 146,95 € | 65 | |
17.09. 09:31:23.760 | 154,05 € | 10 | |
15.09. 18:45:03.826 | 156,35 € | 12 | |
07.09. 18:49:03.059 | 160,50 € | 4 | |
02.09. 11:10:30.518 | 161,95 € | 50 | |
31.08. 18:46:34.450 | 158,60 € | 13 | |
30.08. 15:53:33.225 | 155,90 € | 6 | |
27.08. 17:49:31.110 | 155,60 € | 4 | |
23.08. 18:39:42.188 | 151,15 € | 8 | |
23.08. 15:39:56.892 | 152,10 € | 17 | |
19.08. 11:34:24.872 | 149,30 € | 10 | |
11.08. 17:45:12.480 | 147,65 € | 4 | |
05.08. 16:09:24.997 | 148,95 € | 15 | |
05.08. 10:54:04.764 | 147,35 € | 11 | |
04.08. 13:23:39.167 | 150,10 € | 1 | |
30.07. 15:35:33.522 | 147,25 € | 6 | |
27.07. 22:27:15.210 | 143,05 € | 40 | |
27.07. 22:18:28.545 | 144,05 € | 35 | |
27.07. 19:41:23.094 | 146,00 € | 40 | |
27.07. 18:34:16.195 | 146,60 € | 5 | |
27.07. 18:07:18.888 | 146,45 € | 35 | |
19.07. 19:43:41.266 | 141,20 € | 15 | |
19.07. 16:46:03.733 | 144,25 € | 11 | |
19.07. 09:44:34.942 | 143,45 € | 25 | |
15.07. 16:04:17.204 | 147,25 € | 11 | |
14.07. 21:59:53.991 | 146,10 € | 6 | |
14.07. 12:04:57.104 | 146,65 € | 25 | |
12.07. 21:59:34.027 | 148,05 € | 10 | |
08.07. 14:35:03.212 | 140,85 € | 12 | |
08.07. 10:35:04.611 | 144,25 € | 137 | |
02.07. 09:20:24.039 | 140,80 € | 15 | |
30.06. 17:23:39.529 | 138,95 € | 15 | |
30.06. 16:23:14.077 | 137,85 € | 8 | |
25.06. 19:54:02.009 | 138,50 € | 25 | |
23.06. 17:17:10.083 | 137,55 € | 8 | |
10.06. 17:18:46.779 | 131,00 € | 5 | |
07.06. 18:06:10.884 | 128,65 € | 18 | |
03.06. 16:33:25.068 | 125,40 € | 1 | |
11.05. 16:04:54.935 | 119,65 € | 16 | |
03.05. 18:39:49.701 | 121,20 € | 5 | |
03.05. 17:22:55.262 | 119,75 € | 4 | |
26.04. 18:43:55.591 | 121,60 € | 22 | |
15.04. 19:51:18.255 | 118,25 € | 37 | |
14.04. 15:35:57.057 | 117,65 € | 8 | |
16.03. 09:23:45.317 | 112,00 € | 3 | |
08.03. 16:44:25.797 | 105,00 € | 150 | |
08.03. 15:47:28.765 | 104,00 € | 200 | |
03.03. 08:16:33.370 | 104,00 € | 10 | |
01.03. 18:53:16.868 | 103,00 € | 14 | |
23.02. 16:09:16.566 | 106,00 € | 20 | |
16.02. 15:43:50.745 | 96,50 € | 20 | |
16.02. 14:29:15.599 | 96,00 € | 4 | |
16.02. 13:18:16.880 | 96,00 € | 8 | |
03.02. 09:37:41.278 | 97,00 € | 4 | |
02.02. 15:31:52.660 | 97,00 € | 100 | |
02.02. 15:31:42.927 | 97,00 € | 100 | |
02.02. 15:31:35.110 | 97,00 € | 100 | |
02.02. 15:31:24.098 | 97,00 € | 100 | |
28.01. 10:09:11.846 | 94,00 € | 20 | |
15.01. 18:27:55.500 | 91,50 € | 15 | |
13.01. 15:45:10.944 | 92,50 € | 10 | |
12.01. 18:09:32.557 | 91,50 € | 15 | |
11.01. 12:45:23.091 | 92,00 € | 33 | |
04.01. 11:25:00.438 | 95,00 € | 40 | |
14.12. 17:26:44.208 | 91,50 € | 10 | |
14.12. 11:19:52.474 | 91,00 € | 100 | |
02.12. 11:05:01.672 | 93,50 € | 20 | |
01.12. 21:29:04.425 | 95,00 € | 10 | |
30.11. 08:38:47.936 | 92,00 € | 25 | |
25.11. 09:05:20.358 | 93,00 € | 100 | |
24.11. 12:03:19.588 | 94,00 € | 25 | |
19.11. 17:18:49.590 | 95,00 € | 10 | |
19.11. 15:16:06.201 | 98,50 € | 10 | |
19.11. 13:07:57.665 | 97,00 € | 5 | |
19.11. 09:56:48.839 | 97,00 € | 25 | |
18.11. 21:44:34.585 | 96,50 € | 20 | |
18.11. 18:14:24.603 | 98,50 € | 25 | |
17.11. 17:32:07.273 | 100,00 € | 15 | |
17.11. 17:26:34.121 | 99,50 € | 40 | |
17.11. 17:21:00.188 | 99,50 € | 10 | |
09.11. 14:13:57.236 | 100,00 € | 90 | |
09.11. 13:40:44.053 | 99,50 € | 90 | |
09.11. 13:37:31.404 | 101,00 € | 90 | |
09.11. 13:36:11.995 | 101,00 € | 90 | |
09.11. 13:33:01.795 | 101,00 € | 90 | |
09.11. 13:32:38.850 | 101,00 € | 90 | |
09.11. 08:58:46.288 | 95,50 € | 24 | |
26.10. 16:19:58.303 | 98,00 € | 5 | |
15.10. 11:23:36.663 | 96,50 € | 21 | |
09.10. 18:03:26.157 | 96,50 € | 30 | |
07.10. 15:32:09.872 | 96,00 € | 35 | |
06.10. 15:51:52.237 | 96,50 € | 20 | |
06.10. 10:38:08.689 | 96,00 € | 10 | |
23.09. 18:29:48.379 | 90,50 € | 23 | |
09.09. 18:33:05.900 | 93,50 € | 10 | |
03.09. 16:42:47.786 | 92,00 € | 11 | |
20.08. 08:00:40.938 | 86,00 € | 60 | |
18.08. 19:19:14.483 | 88,50 € | 23 | |
06.08. 12:59:48.254 | 85,50 € | 25 | |
03.08. 18:49:10.449 | 87,00 € | 6 | |
31.07. 21:35:54.736 | 87,00 € | 30 | |
30.07. 10:52:07.107 | 85,00 € | 15 | |
24.07. 08:59:08.857 | 83,00 € | 7 | |
21.07. 20:05:12.468 | 84,00 € | 6 | |
30.06. 13:40:46.458 | 82,00 € | 24 | |
10.06. 12:11:31.204 | 90,00 € | 1 | |
09.06. 17:38:12.071 | 90,50 € | 6 | |
09.06. 15:43:26.046 | 90,00 € | 6 | |
05.06. 18:34:31.511 | 93,00 € | 6 | |
05.06. 17:34:25.370 | 93,50 € | 1 | |
29.05. 10:01:04.909 | 87,00 € | 20 | |
25.05. 18:25:46.610 | 79,00 € | 20 | |
18.05. 17:05:17.391 | 77,50 € | 25 | |
06.05. 17:57:42.374 | 78,00 € | 3 | |
23.04. 10:53:41.173 | 84,00 € | 30 | |
17.04. 08:48:27.214 | 86,50 € | 140 | |
16.04. 11:11:13.457 | 85,50 € | 7 | |
08.04. 15:50:56.572 | 89,50 € | 173 | |
08.04. 09:47:41.570 | 89,50 € | 130 | |
08.04. 09:47:02.268 | 89,50 € | 130 | |
08.04. 09:45:55.662 | 89,50 € | 130 | |
25.03. 18:09:23.628 | 79,50 € | 20 | |
19.03. 12:49:28.893 | 80,50 € | 25 | |
18.03. 15:40:21.658 | 78,00 € | 35 | |
13.03. 11:40:00.854 | 88,50 € | 10 | |
12.03. 20:59:20.103 | 85,00 € | 15 | |
12.03. 20:02:47.285 | 86,50 € | 26 | |
10.03. 09:34:35.202 | 93,50 € | 50 | |
09.03. 19:02:57.253 | 91,00 € | 20 | |
04.03. 15:32:09.885 | 99,50 € | 88 | |
04.03. 14:38:05.542 | 95,50 € | 20 | |
02.03. 11:05:51.430 | 91,00 € | 5 | |
02.03. 08:22:30.756 | 91,50 € | 88 | |
27.02. 10:52:37.209 | 97,50 € | 20 | |
26.02. 07:49:50.344 | 97,50 € | 20 | |
19.02. 19:23:56.059 | 99,50 € | 108 | |
19.02. 16:53:24.829 | 100,00 € | 25 | |
18.02. 09:25:31.062 | 107,00 € | 1 | |
14.02. 16:29:19.577 | 105,00 € | 50 | |
11.02. 11:50:12.669 | 103,00 € | 20 | |
29.01. 20:24:31.261 | 100,00 € | 10 | |
29.01. 16:00:43.648 | 100,00 € | 8 | |
22.01. 19:55:28.154 | 98,50 € | 20 | |
17.01. 18:14:41.868 | 100,00 € | 4 | |
17.01. 15:25:32.644 | 101,00 € | 8 | |
17.01. 15:00:14.354 | 101,00 € | 25 | |
17.01. 13:55:09.253 | 101,00 € | 5 | |
17.01. 13:23:18.537 | 101,00 € | 4 | |
17.01. 10:54:44.703 | 100,00 € | 20 | |
16.01. 22:09:22.879 | 100,00 € | 4 | |
15.01. 10:28:36.016 | 98,00 € | 5 | |
14.01. 20:13:07.111 | 96,50 € | 11 | |
14.01. 16:57:55.856 | 96,50 € | 6 | |
14.01. 16:42:15.525 | 96,50 € | 20 | |
14.01. 15:35:13.742 | 97,00 € | 60 | |
14.01. 12:52:36.335 | 98,00 € | 50 | |
14.01. 12:13:14.062 | 97,50 € | 30 | |
14.01. 10:20:46.852 | 97,00 € | 20 | |
13.01. 20:27:12.488 | 97,00 € | 10 | |
16.12. 16:00:14.662 | 91,50 € | 160 | |
13.12. 22:11:43.635 | 91,50 € | 10 | |
13.12. 08:21:45.479 | 91,00 € | 28 | |
10.12. 18:24:49.146 | 94,50 € | 80 | |
11.11. 17:06:29.915 | 96,00 € | 4 | |
05.11. 11:52:04.524 | 98,00 € | 12 | |
04.11. 16:07:34.772 | 98,50 € | 20 | |
30.10. 18:19:48.354 | 98,50 € | 246 | |
28.10. 15:57:37.379 | 100,00 € | 1 | |
17.10. 16:06:28.024 | 103,00 € | 110 | |
11.10. 18:41:48.824 | 105,00 € | 10 | |
25.09. 20:11:09.533 | 106,90 € | 14 | |
23.09. 16:31:43.489 | 105,86 € | 4 | |
18.09. 20:18:08.130 | 105,90 € | 19 | |
17.09. 21:28:22.244 | 105,82 € | 8 | |
16.09. 15:59:29.232 | 104,68 € | 5 | |
11.09. 16:14:59.462 | 105,20 € | 4 | |
10.09. 20:10:26.418 | 105,40 € | 28 | |
06.09. 21:43:49.713 | 109,08 € | 6 | |
05.09. 16:40:31.759 | 109,22 € | 11 | |
04.09. 16:04:01.646 | 112,24 € | 90 | |
03.09. 18:55:33.138 | 112,44 € | 10 | |
22.08. 19:44:24.789 | 109,82 € | 5 | |
21.08. 16:11:42.948 | 109,68 € | 4 | |
19.08. 21:53:22.650 | 110,42 € | 8 | |
19.08. 18:17:12.585 | 109,34 € | 5 | |
19.08. 16:48:43.869 | 109,36 € | 16 | |
19.08. 16:18:45.349 | 108,32 € | 22 | |
09.08. 15:55:47.662 | 106,32 € | 12 | |
07.08. 13:17:52.603 | 103,14 € | 5 | |
07.08. 13:12:23.661 | 103,14 € | 5 | |
07.08. 12:57:47.650 | 103,20 € | 25 | |
05.08. 16:27:08.209 | 101,72 € | 1 | |
05.08. 16:17:51.259 | 101,88 € | 22 | |
01.08. 12:05:15.591 | 102,24 € | 20 | |
15.07. 18:47:19.875 | 99,26 € | 1 | |
15.07. 18:37:19.390 | 99,67 € | 10 | |
09.07. 20:33:33.230 | 98,00 € | 32 | |
01.07. 17:45:54.232 | 92,815 € | 20 | |
28.05. 17:11:14.808 | 96,278 € | 20 | |
10.05. 17:28:11.446 | 93,476 € | 18 | |
10.05. 16:46:16.256 | 93,282 € | 32 | |
15.04. 18:42:40.067 | 90,17 € | 20 | |
21.02. 22:02:20.278 | 80,912 € | 9 | |
04.02. 08:46:31.171 | 84,447 € | 77 | |
17.09. 14:04:19.651 | 75,17 € | 1 | |
31.07. 22:44:53.471 | 74,509 € | 10 | |
23.07. 10:39:58.836 | 80,037 € | 1 | |
03.07. 17:21:01.886 | 85,863 € | 1 | |
25.06. 16:01:28.177 | 85,437 € | 1 | |
16.05. 10:20:18.431 | 78,688 € | 10 | |
02.05. 19:54:19.520 | 75,002 € | 15 | |
21.02. 12:18:07.392 | 64,91 € | 15 | |
11.01. 19:33:08.109 | 68,081 € | 135 | |
11.12. 19:42:24.447 | 74,498 € | 135 | |
10.11. 17:19:29.716 | 73,747 € | 28 | |
11.09. 16:40:48.613 | 65,998 € | 25 | |
14.08. 12:17:52.122 | 64,453 € | 70 | |
27.07. 16:32:53.086 | 65,746 € | 1 | |
26.07. 19:01:42.822 | 69,375 € | 1 | |
12.07. 12:44:02.397 | 65,211 € | 80 | |
17.05. 20:05:15.527 | 67,336 € | 25 | |
16.05. 18:32:54.731 | 64,947 € | 15 | |
15.05. 15:40:59.449 | 66,441 € | 350 | |
15.05. 15:40:24.140 | 66,342 € | 300 | |
15.05. 15:39:12.547 | 66,343 € | 300 | |
15.05. 15:38:57.562 | 66,327 € | 300 | |
15.05. 15:37:39.754 | 66,27 € | 300 | |
15.05. 11:10:04.034 | 66,656 € | 150 | |
26.04. 20:45:09.792 | 72,802 € | 11 | |
05.04. 20:36:20.279 | 72,582 € | 4 | |
04.04. 20:50:33.856 | 71,84 € | 2 | |
04.04. 18:38:23.607 | 71,453 € | 70 | |
02.02. 14:48:30.685 | 66,497 € | 15 | |
02.02. 09:50:09.680 | 66,557 € | 5 | |
01.02. 10:03:12.109 | 66,286 € | 1 | |
11.01. 22:10:02.622 | 70,144 € | 212 | |
03.01. 16:27:59.215 | 74,387 € | 5 | |
02.01. 17:28:16.759 | 74,23 € | 80 | |
19.12. 17:24:05.563 | 71,088 € | 30 | |
12.12. 16:33:49.764 | 70,745 € | 1 | |
21.11. 17:35:27.492 | 65,651 € | 29 | |
02.11. 19:30:16.887 | 64,73 € | 100 | |
27.10. 19:08:12.525 | 65,61 € | 20 | |
24.10. 21:53:24.280 | 68,73 € | 15 | |
19.10. 15:10:06.894 | 70,07 € | 15 | |
13.10. 17:12:35.933 | 68,51 € | 1 | |
10.10. 12:43:30.208 | 67,18 € | 80 | |
04.10. 20:06:36.275 | 68,34 € | 50 | |
04.10. 12:28:24.437 | 70,13 € | 15 | |
13.09. 09:46:41.062 | 69,75 € | 30 | |
06.09. 16:42:00.988 | 72,27 € | 200 | |
01.09. 08:05:13.721 | 72,99 € | 11 | |
24.08. 19:10:12.610 | 71,13 € | 1 | |
24.08. 18:25:35.076 | 71,44 € | 1 | |
24.08. 17:31:32.017 | 71,41 € | 160 | |
24.08. 17:06:56.526 | 71,17 € | 1 | |
24.08. 16:06:31.281 | 71,54 € | 1 | |
22.08. 08:08:59.562 | 71,01 € | 40 | |
19.08. 18:56:08.834 | 70,97 € | 32 | |
15.08. 18:48:01.668 | 74,56 € | 1 | |
15.08. 09:25:03.146 | 74,19 € | 10 | |
12.08. 16:54:08.312 | 76,04 € | 8 | |
09.08. 21:11:34.697 | 74,34 € | 166 | |
09.08. 15:55:08.760 | 74,01 € | 1 | |
09.08. 09:33:13.536 | 73,76 € | 50 | |
08.08. 19:33:37.828 | 74,94 € | 1 | |
08.08. 16:31:59.270 | 75,43 € | 1 | |
08.08. 15:58:18.080 | 75,25 € | 1 | |
05.08. 16:17:06.354 | 74,80 € | 33 | |
01.08. 07:30:22.716 | 76,24 € | 20 | |
28.07. 16:14:45.510 | 77,48 € | 15 | |
26.07. 16:33:28.919 | 83,27 € | 3 | |
12.07. 18:36:12.235 | 84,05 € | 32 | |
07.07. 12:12:59.947 | 82,89 € | 100 | |
28.06. 21:59:18.778 | 81,58 € | 6 | |
24.06. 08:25:06.232 | 73,38 € | 5 | |
24.06. 07:31:39.860 | 69,78 € | 12 | |
17.06. 16:38:47.977 | 76,70 € | 4 | |
16.06. 20:04:08.937 | 78,13 € | 5 | |
10.06. 10:25:08.025 | 78,62 € | 34 | |
09.06. 17:08:00.900 | 79,075 € | 3 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.04. 22:57:00 | 55 | 123,45 € | 125,10 € | 55 |
19.04. 22:56:00 | 55 | 123,45 € | 125,45 € | 55 |
19.04. 22:53:00 | 55 | 123,45 € | 125,05 € | 55 |
19.04. 22:52:00 | 55 | 123,45 € | 125,45 € | 55 |
19.04. 22:49:00 | 55 | 123,45 € | 125,10 € | 55 |
19.04. 22:46:00 | 55 | 123,45 € | 125,10 € | 55 |
19.04. 22:45:00 | 55 | 123,45 € | 125,45 € | 55 |
19.04. 22:42:00 | 55 | 123,45 € | 125,45 € | 55 |
19.04. 22:39:00 | 55 | 123,45 € | 125,45 € | 55 |
Stammdaten
WKN | A0B7S6 |
ISIN | US30225T1025 |
Branche | Immobilien |
Herkunft | USA |
Aktienanzahl | 131,36 Mio. |
Marktkapitalisierung | 16,81 Mrd. |
Dividende je Aktie | 4,500 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 41,10 % |
Abstand 52W Hoch | 16,28 % |
Abstand 52W Tief | 31,50 % |
Vola 30 Tage | 15,82 % |
Vola 250 Tage | 45,84 % |
KGV | 30,90 (2020) |
KCV | 19,33 (2019) |
Gewinn je Aktie | 3,710 (2020) |
Cashflow/Aktie | 5,460 (2019) |
Dividende je Aktie | 4,500 USD (2021) |
Dividendenausschüttung in Mio. | 467,765 USD (2020) |
Performance
1 Woche | 133,075 | -5,241 | |
1 Monat | 126,825 | -0,572 | |
6 Monate | 106,325 | +18,599 | |
Lfd. Jahr | 150,275 | -16,087 | |
1 Jahr | 139,725 | -9,751 | |
3 Jahre | 119,575 | +5,457 | |
5 Jahre | 89,672 | +40,624 |