Status: tradeable
Geld
111,0000 €
Stück: 106
Brief
112,0000 €
Stück: 106
| Zeit | Kurs | Volumen | |
|---|---|---|---|
11.11. 13:03:49.597 | 113,00 € | 20 | |
06.11. 11:51:50.418 | 110,00 € | 3 | |
03.11. 18:32:45.730 | 108,00 € | 1 | |
03.11. 18:32:31.651 | 107,00 € | 1 | |
27.10. 21:36:17.508 | 107,00 € | 50 | |
22.10. 12:27:22.826 | 107,00 € | 2 | |
10.10. 10:41:36.050 | 112,00 € | 8 | |
16.09. 20:28:20.576 | 110,00 € | 1 | |
21.08. 16:29:26.892 | 115,00 € | 10 | |
01.08. 15:29:38.302 | 108,00 € | 100 | |
28.07. 10:15:25.958 | 105,00 € | 8 | |
04.06. 17:43:32.022 | 113,00 € | 5 | |
04.06. 17:07:55.840 | 113,00 € | 30 | |
04.06. 16:11:44.971 | 114,00 € | 44 | |
02.06. 15:27:07.381 | 113,00 € | 75 | |
29.05. 08:46:12.027 | 115,00 € | 100 | |
23.05. 17:23:38.438 | 114,00 € | 88 | |
23.05. 17:21:45.532 | 114,00 € | 30 | |
23.05. 15:29:52.323 | 114,00 € | 50 | |
23.05. 15:29:04.865 | 114,00 € | 100 | |
23.05. 14:11:03.545 | 113,00 € | 20 | |
29.04. 19:00:05.351 | 106,00 € | 15 | |
29.04. 17:23:03.981 | 106,00 € | 5 | |
29.04. 16:34:29.860 | 106,00 € | 5 | |
10.04. 15:00:00.332 | 103,00 € | 50 | |
07.04. 11:47:00.582 | 99,50 € | 90 | |
07.04. 11:39:12.577 | 99,50 € | 78 | |
07.04. 11:31:25.549 | 99,50 € | 90 | |
07.04. 11:31:22.503 | 99,50 € | 90 | |
07.04. 10:26:15.078 | 100,00 € | 90 | |
07.04. 10:23:24.943 | 100,00 € | 90 | |
07.04. 08:44:22.321 | 100,00 € | 80 | |
07.04. 08:44:01.541 | 100,00 € | 111 | |
07.04. 08:36:26.436 | 100,00 € | 100 | |
07.04. 08:28:27.722 | 100,00 € | 100 | |
04.04. 11:55:17.756 | 111,00 € | 100 | |
28.03. 20:12:57.974 | 113,00 € | 8 | |
25.03. 15:14:43.073 | 113,00 € | 125 | |
06.03. 16:57:39.395 | 107,00 € | 90 | |
12.02. 10:11:46.321 | 107,00 € | 110 | |
31.01. 13:15:51.419 | 100,00 € | 49 | |
31.01. 13:15:43.645 | 100,00 € | 50 | |
31.01. 13:15:38.815 | 100,00 € | 50 | |
31.01. 13:15:36.429 | 101,00 € | 50 | |
31.01. 13:15:34.840 | 101,00 € | 50 | |
31.01. 11:18:47.678 | 99,50 € | 100 | |
28.01. 11:27:34.574 | 110,00 € | 2 | |
26.11. 19:03:36.672 | 117,00 € | 6 | |
19.11. 17:43:14.775 | 111,00 € | 90 | |
25.10. 15:30:37.423 | 104,00 € | 14 | |
18.10. 15:39:36.927 | 111,00 € | 22 | |
17.10. 16:09:05.380 | 114,00 € | 22 | |
28.09. 11:01:05.779 | 104,00 € | 2 | |
23.09. 15:30:22.390 | 105,00 € | 50 | |
14.09. 11:01:02.941 | 103,00 € | 5 | |
01.08. 19:24:26.602 | 101,00 € | 25 | |
26.07. 12:05:26.019 | 94,00 € | 100 | |
26.07. 11:33:35.619 | 94,00 € | 100 | |
26.07. 11:02:25.703 | 94,00 € | 80 | |
23.07. 16:38:35.582 | 94,50 € | 25 | |
28.06. 07:32:06.946 | 95,00 € | 70 | |
30.05. 14:13:09.323 | 92,00 € | 100 | |
30.05. 11:56:24.028 | 92,00 € | 100 | |
30.05. 11:53:42.313 | 92,00 € | 100 | |
28.04. 17:31:03.250 | 89,50 € | 2 | |
16.04. 17:25:20.416 | 91,50 € | 30 | |
27.02. 12:30:05.363 | 88,00 € | 12 | |
19.02. 11:42:53.663 | 86,00 € | 10 | |
23.01. 20:39:29.929 | 79,50 € | 10 | |
28.12. 19:57:39.382 | 73,00 € | 15 | |
28.12. 17:07:18.417 | 72,50 € | 14 | |
09.12. 11:01:01.606 | 73,00 € | 3 | |
26.08. 12:45:38.328 | 67,00 € | 3 | |
14.07. 17:48:05.929 | 62,50 € | 45 | |
17.04. 08:16:33.722 | 62,00 € | 40 | |
09.03. 10:06:18.399 | 70,00 € | 70 | |
27.07. 09:32:53.824 | 64,00 € | 150 | |
15.07. 17:26:23.779 | 62,50 € | 22 | |
05.07. 18:19:21.492 | 62,50 € | 30 | |
23.06. 12:36:33.724 | 62,00 € | 57 | |
07.06. 16:01:52.638 | 67,50 € | 2 | |
10.05. 16:02:45.354 | 68,00 € | 2 | |
19.04. 19:57:42.316 | 67,50 € | 52 | |
12.04. 18:25:45.990 | 68,50 € | 15 | |
12.04. 17:28:15.717 | 69,00 € | 15 | |
08.04. 19:32:45.842 | 68,00 € | 13 | |
25.03. 20:58:00.989 | 66,00 € | 2 | |
18.03. 21:02:18.471 | 64,00 € | 60 | |
28.12. 21:01:49.919 | 61,50 € | 2 | |
16.12. 16:02:40.538 | 60,50 € | 1 | |
15.12. 21:30:31.513 | 60,00 € | 1 | |
15.12. 16:00:50.484 | 60,50 € | 1 | |
03.12. 13:40:54.786 | 59,00 € | 1 | |
03.12. 10:49:14.617 | 59,50 € | 1 | |
16.11. 22:02:04.327 | 63,00 € | 40 | |
26.10. 19:42:58.970 | 63,00 € | 2 | |
21.06. 18:13:13.410 | 51,50 € | 50 | |
15.06. 11:29:29.089 | 53,00 € | 100 | |
19.05. 11:30:59.967 | 53,00 € | 25 | |
13.05. 12:44:47.582 | 52,50 € | 100 | |
16.04. 22:01:01.801 | 54,50 € | 100 | |
16.04. 17:47:29.773 | 55,50 € | 100 | |
15.04. 18:14:06.883 | 55,00 € | 10 | |
31.03. 11:06:32.604 | 57,50 € | 100 | |
29.03. 16:41:12.198 | 56,00 € | 340 | |
29.03. 16:06:30.986 | 56,00 € | 400 | |
29.03. 10:09:17.022 | 57,50 € | 400 | |
29.03. 08:17:43.675 | 57,50 € | 300 | |
28.03. 17:07:19.297 | 58,00 € | 150 | |
24.03. 16:48:31.205 | 58,50 € | 100 | |
23.03. 16:01:32.633 | 56,00 € | 8 | |
22.03. 12:17:51.406 | 57,00 € | 10 | |
18.03. 20:59:14.999 | 58,00 € | 100 | |
16.03. 18:24:48.091 | 47,40 € | 640 | |
16.03. 18:24:30.728 | 47,40 € | 560 | |
01.02. 07:51:25.661 | 39,40 € | 13 | |
27.01. 13:24:42.142 | 40,80 € | 200 | |
19.01. 16:22:36.175 | 42,80 € | 30 | |
12.11. 09:10:03.419 | 38,20 € | 50 | |
11.11. 15:36:49.931 | 38,60 € | 50 | |
22.10. 20:00:00.806 | 33,40 € | 50 | |
21.09. 14:42:33.985 | 31,00 € | 65 | |
31.08. 16:40:06.499 | 34,00 € | 5 | |
10.06. 12:15:14.816 | 39,20 € | 1 | |
04.06. 08:03:48.843 | 37,40 € | 82 | |
11.05. 18:10:00.139 | 32,40 € | 6 | |
06.05. 17:42:59.103 | 31,40 € | 300 | |
23.03. 09:36:23.619 | 28,80 € | 1 | |
23.03. 08:40:54.437 | 28,80 € | 175 | |
03.03. 13:05:25.832 | 48,00 € | 100 | |
03.03. 13:04:50.710 | 48,00 € | 100 | |
03.03. 13:03:54.433 | 48,00 € | 100 | |
27.02. 15:34:58.930 | 49,00 € | 330 | |
27.02. 15:34:01.667 | 49,00 € | 245 | |
17.02. 17:06:43.225 | 55,00 € | 1 | |
17.02. 17:03:49.332 | 55,00 € | 1 | |
04.02. 16:52:41.322 | 54,00 € | 8 | |
17.01. 16:04:21.068 | 55,00 € | 165 | |
17.01. 16:03:06.823 | 55,00 € | 80 | |
30.12. 09:14:49.443 | 54,00 € | 9 | |
27.12. 15:47:29.314 | 54,50 € | 165 | |
27.12. 15:46:56.808 | 54,50 € | 165 | |
17.12. 15:15:00.686 | 55,00 € | 4 | |
04.12. 15:44:17.746 | 55,00 € | 9 | |
03.10. 18:21:17.494 | 52,50 € | 50 | |
03.10. 18:11:34.840 | 52,50 € | 100 | |
02.10. 10:45:26.903 | 54,50 € | 4 | |
23.09. 15:13:06.105 | 55,01 € | 90 | |
22.08. 09:14:52.809 | 53,02 € | 19 | |
29.05. 15:32:07.214 | 47,449 € | 400 | |
29.05. 09:24:36.324 | 46,915 € | 100 | |
09.10. 12:04:35.489 | 43,893 € | 100 | |
20.06. 16:06:20.948 | 45,658 € | 2 | |
27.04. 08:02:50.899 | 43,25 € | 100 | |
16.02. 10:55:08.021 | 43,541 € | 1 | |
19.01. 11:15:57.982 | 45,618 € | 1 | |
05.09. 15:41:09.527 | 44,78 € | 2 | |
21.08. 18:24:01.383 | 46,817 € | 2 | |
17.08. 15:50:34.271 | 48,227 € | 40 | |
15.08. 17:29:13.871 | 48,446 € | 42 | |
11.08. 16:08:14.544 | 47,552 € | 1 | |
04.08. 17:12:03.696 | 48,002 € | 1 | |
27.07. 18:37:45.673 | 45,377 € | 1 | |
30.06. 22:35:36.682 | 45,814 € | 1 | |
29.06. 22:53:53.688 | 45,886 € | 1 | |
08.05. 18:56:51.170 | 45,239 € | 1 | |
06.05. 10:00:47.686 | 45,231 € | 1 | |
06.01. 15:38:50.105 | 45,497 € | 198 | |
02.01. 22:34:56.893 | 45,615 € | 1 | |
02.01. 16:39:53.948 | 45,671 € | 400 | |
02.01. 15:47:14.094 | 45,631 € | 400 | |
27.12. 19:10:53.144 | 46,221 € | 1 | |
27.12. 19:10:38.091 | 46,216 € | 1 | |
09.12. 11:59:11.878 | 45,796 € | 1 | |
28.11. 16:00:18.333 | 44,994 € | 201 | |
24.11. 19:04:07.210 | 45,719 € | 1 | |
04.08. 16:16:16.841 | 36,20 € | 15 | |
24.06. 13:31:39.776 | 38,52 € | 400 | |
24.06. 13:08:00.097 | 38,53 € | 400 | |
24.06. 12:12:54.732 | 38,54 € | 400 | |
03.06. 14:49:51.191 | 39,56 € | 228 | |
09.05. 18:41:56.850 | 38,73 € | 100 | |
24.02. 21:28:12.285 | 38,10 € | 25 | |
05.02. 08:02:02.529 | 35,72 € | 50 | |
18.01. 14:42:29.578 | 35,74 € | 140 | |
16.11. 11:10:13.955 | 42,41 € | 70 | |
14.11. 10:05:50.126 | 41,22 € | 70 | |
03.11. 21:54:24.690 | 42,33 € | 5 | |
28.10. 11:00:54.859 | 40,92 € | 260 | |
28.10. 11:00:15.077 | 40,92 € | 250 | |
27.10. 15:19:15.152 | 40,61 € | 5 | |
27.10. 14:11:17.573 | 42,20 € | 70 | |
26.10. 21:32:59.969 | 41,00 € | 70 | |
07.10. 21:43:31.183 | 41,61 € | 50 | |
18.09. 16:02:34.221 | 38,96 € | 10 | |
11.09. 15:43:09.939 | 40,22 € | 200 | |
31.08. 18:22:55.342 | 41,16 € | 70 | |
26.08. 14:11:33.408 | 40,11 € | 510 | |
24.08. 15:28:56.962 | 37,24 € | 7 | |
19.08. 11:07:33.869 | 44,44 € | 22 | |
13.08. 16:56:49.723 | 44,57 € | 2 | |
06.08. 19:58:53.757 | 43,61 € | 22 | |
30.07. 10:02:02.325 | 43,57 € | 200 | |
28.07. 12:08:51.991 | 42,00 € | 100 | |
27.07. 19:37:40.162 | 41,14 € | 25 | |
27.07. 17:03:35.719 | 41,49 € | 50 | |
27.07. 16:46:23.276 | 41,65 € | 36 | |
15.07. 22:48:22.695 | 42,56 € | 5 | |
15.07. 21:48:53.981 | 42,70 € | 1 | |
15.07. 17:56:44.708 | 42,92 € | 5 | |
02.07. 21:46:21.464 | 39,86 € | 3 | |
02.07. 21:24:55.533 | 39,91 € | 3 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
13:03:49.030 | 20 | 113,00 € | 115,00 € | 20 |
13:03:48.434 | 20 | 113,00 € | 115,00 € | 20 |
13:03:43.921 | 20 | 113,00 € | 115,00 € | 20 |
13:03:44.309 | 20 | 113,00 € | 115,00 € | 20 |
11:51:50.407 | 3 | 110,00 € | 111,00 € | 3 |
21:51:39.310 | 90 | 104,00 € | 105,00 € | 90 |
21:36:16.677 | 50 | 106,00 € | 107,00 € | 50 |
21:36:16.677 | 50 | 106,00 € | 107,00 € | 50 |
21:36:16.677 | 50 | 106,00 € | 107,00 € | 50 |
21:36:16.677 | 50 | 106,00 € | 107,00 € | 50 |
Stammdaten
WKN | 898521 |
ISIN | US4165151048 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 358,49 Mio. |
Marktkapitalisierung | 40,51 Mrd. |
Dividende je Aktie | 1,440 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 5,81 % |
Abstand 52W Hoch | 5,81 % |
Abstand 52W Tief | 18,23 % |
Vola 30 Tage | 15,78 % |
Vola 250 Tage | 45,73 % |
KGV | 10,30 (2021) |
KCV | 4,54 (2020) |
Gewinn je Aktie | 6,710 (2021) |
Cashflow/Aktie | 10,800 (2020) |
Dividende je Aktie | 1,440 USD (2021) |
Dividendenausschüttung in Mio. | 498,000 USD (2021) |
Performance
1 Woche | 118,500 | -4,219 | |
1 Monat | 110,500 | +2,715 | |
6 Monate | 113,500 | 0,000 | |
Lfd. Jahr | 106,500 | +6,573 | |
1 Jahr | 113,500 | 0,000 | |
3 Jahre | 71,750 | +58,188 | |
5 Jahre | 38,200 | +197,120 |
Aktuelle Nachrichten
18.03.2021 20:33
Hartford Financial bestätigt Eingang von Chubb-Angebot.