Jetzt handeln
LEIDOS HOLDINGS INC.
ISIN: US5253271028 | WKN: A1W5CT
116,2750 €
-0,2500 -0,21 %
18.04. 22:58
Status: closed
Geld
115,3500 €
Stück: 63
Brief
117,2000 €
Stück: 63
Zeit | Kurs | Volumen | |
---|---|---|---|
16.04. 21:35:37.864 | 117,30 € | 4 | |
08.04. 18:32:30.076 | 119,30 € | 15 | |
27.03. 18:12:58.258 | 120,15 € | 50 | |
18.03. 17:57:25.805 | 116,00 € | 25 | |
18.03. 16:33:58.017 | 115,75 € | 41 | |
11.03. 14:40:38.536 | 116,90 € | 20 | |
08.03. 12:51:18.603 | 117,70 € | 8 | |
08.03. 12:14:25.734 | 119,70 € | 10 | |
05.03. 15:51:52.661 | 119,55 € | 50 | |
05.03. 09:07:40.285 | 119,70 € | 10 | |
04.03. 20:02:50.635 | 119,45 € | 25 | |
04.03. 12:42:53.271 | 118,95 € | 42 | |
04.03. 11:42:31.513 | 118,20 € | 40 | |
03.03. 17:40:41.286 | 118,35 € | 2 | |
01.03. 22:58:10.610 | 118,45 € | 20 | |
01.03. 21:28:37.886 | 117,45 € | 100 | |
01.03. 17:26:56.027 | 117,60 € | 50 | |
01.03. 17:13:25.652 | 118,00 € | 30 | |
01.03. 16:10:51.497 | 118,50 € | 17 | |
01.03. 15:53:47.512 | 118,65 € | 80 | |
01.03. 15:49:53.571 | 118,65 € | 1 | |
01.03. 15:47:40.583 | 118,50 € | 85 | |
01.03. 15:30:14.025 | 119,50 € | 10 | |
01.03. 13:52:37.776 | 121,55 € | 200 | |
01.03. 13:41:15.366 | 123,00 € | 5 | |
01.03. 12:55:10.366 | 122,50 € | 4 | |
22.02. 18:25:43.923 | 115,35 € | 24 | |
19.02. 16:01:16.959 | 114,50 € | 2 | |
14.02. 15:34:24.663 | 113,35 € | 35 | |
13.02. 21:09:35.312 | 112,25 € | 5 | |
13.01. 11:01:23.445 | 99,08 € | 2 | |
12.01. 21:02:17.915 | 100,50 € | 5 | |
19.12. 16:01:18.376 | 98,18 € | 2 | |
14.12. 19:38:42.596 | 97,98 € | 20 | |
01.12. 21:46:54.401 | 100,00 € | 50 | |
20.11. 16:02:18.638 | 96,42 € | 2 | |
17.10. 21:01:23.220 | 90,26 € | 2 | |
16.10. 21:24:12.980 | 90,40 € | 15 | |
15.10. 17:09:56.266 | 89,66 € | 62 | |
10.10. 21:01:17.984 | 89,10 € | 2 | |
07.10. 11:01:19.031 | 85,00 € | 2 | |
20.09. 20:44:30.080 | 87,80 € | 20 | |
13.09. 12:34:59.671 | 89,68 € | 5 | |
01.08. 15:58:33.130 | 91,04 € | 5 | |
31.07. 15:37:47.148 | 85,06 € | 200 | |
31.07. 14:04:20.350 | 85,72 € | 88 | |
27.07. 19:15:00.874 | 84,30 € | 14 | |
04.07. 16:01:12.274 | 81,32 € | 2 | |
03.07. 19:01:35.062 | 81,16 € | 14 | |
28.06. 21:01:10.853 | 79,28 € | 4 | |
14.06. 16:01:01.618 | 77,14 € | 2 | |
12.06. 16:01:09.894 | 77,86 € | 2 | |
09.06. 15:56:05.643 | 76,80 € | 20 | |
05.06. 15:30:43.394 | 76,20 € | 33 | |
02.06. 21:02:55.277 | 75,98 € | 2 | |
30.05. 16:00:26.463 | 75,06 € | 2 | |
29.05. 08:07:24.149 | 75,74 € | 60 | |
24.05. 14:34:25.551 | 75,38 € | 10 | |
23.05. 19:11:26.515 | 75,76 € | 10 | |
16.05. 15:50:38.919 | 71,44 € | 250 | |
11.05. 21:30:24.226 | 71,84 € | 5 | |
08.05. 16:00:27.824 | 72,76 € | 2 | |
04.05. 16:56:57.942 | 72,10 € | 30 | |
03.05. 10:03:51.175 | 72,40 € | 95 | |
02.05. 21:25:58.067 | 73,56 € | 4 | |
02.05. 18:02:10.560 | 72,70 € | 5 | |
02.05. 16:00:52.847 | 77,88 € | 2 | |
28.04. 16:32:07.385 | 84,10 € | 51 | |
27.04. 21:40:19.921 | 83,32 € | 25 | |
23.04. 17:32:41.704 | 81,56 € | 2 | |
20.04. 15:32:55.660 | 83,82 € | 110 | |
20.04. 09:51:12.348 | 83,60 € | 15 | |
19.04. 20:33:57.333 | 84,66 € | 60 | |
16.04. 17:36:11.732 | 81,96 € | 2 | |
04.04. 21:01:29.357 | 83,50 € | 2 | |
03.04. 21:01:24.453 | 86,02 € | 2 | |
03.04. 14:09:37.409 | 85,26 € | 2 | |
03.04. 14:05:22.621 | 85,26 € | 6 | |
02.04. 17:36:10.576 | 85,86 € | 11 | |
01.04. 11:02:13.803 | 85,86 € | 7 | |
31.03. 21:01:25.860 | 84,60 € | 3 | |
31.03. 16:03:16.252 | 84,57 € | 11 | |
31.03. 11:53:49.729 | 84,74 € | 10 | |
30.03. 21:01:20.187 | 84,43 € | 2 | |
13.03. 17:22:53.496 | 85,85 € | 250 | |
10.03. 09:09:14.246 | 86,76 € | 5 | |
09.03. 21:29:55.212 | 87,65 € | 73 | |
28.02. 16:53:19.232 | 91,96 € | 15 | |
27.02. 17:43:41.112 | 91,31 € | 6 | |
20.02. 22:25:15.843 | 93,62 € | 23 | |
15.02. 15:38:33.412 | 88,07 € | 10 | |
14.02. 22:34:54.089 | 89,87 € | 47 | |
10.02. 20:25:52.879 | 94,09 € | 12 | |
07.02. 13:30:09.289 | 90,99 € | 6 | |
02.02. 09:47:57.114 | 89,55 € | 15 | |
31.01. 12:40:00.286 | 89,89 € | 80 | |
26.01. 13:01:56.608 | 91,16 € | 12 | |
25.01. 07:41:49.061 | 89,37 € | 15 | |
24.01. 16:35:31.109 | 89,51 € | 15 | |
19.01. 18:40:41.136 | 88,49 € | 250 | |
19.01. 12:47:17.216 | 86,84 € | 35 | |
18.01. 22:01:04.915 | 86,11 € | 2 | |
17.01. 10:27:31.055 | 89,73 € | 10 | |
12.01. 22:04:19.185 | 87,89 € | 10 | |
06.01. 21:56:21.158 | 98,88 € | 2 | |
04.01. 16:10:36.137 | 98,54 € | 2 | |
04.01. 15:30:55.848 | 97,88 € | 50 | |
04.01. 10:03:50.443 | 95,71 € | 11 | |
03.01. 16:22:27.572 | 98,26 € | 30 | |
02.01. 16:01:43.114 | 98,41 € | 5 | |
28.12. 16:13:48.419 | 99,23 € | 25 | |
28.12. 08:52:49.182 | 100,36 € | 50 | |
27.12. 22:40:17.686 | 98,04 € | 25 | |
22.12. 21:25:46.355 | 98,77 € | 5 | |
22.12. 14:26:12.661 | 98,82 € | 50 | |
21.12. 15:48:14.899 | 98,71 € | 25 | |
21.12. 08:13:13.234 | 99,58 € | 11 | |
20.12. 20:36:27.635 | 99,00 € | 10 | |
20.12. 20:15:47.617 | 99,30 € | 35 | |
20.12. 19:48:08.188 | 99,29 € | 10 | |
20.12. 19:46:24.205 | 99,30 € | 10 | |
20.12. 19:10:00.701 | 99,16 € | 25 | |
20.12. 19:04:46.799 | 99,24 € | 11 | |
20.12. 17:23:01.388 | 98,15 € | 22 | |
08.12. 12:48:52.373 | 103,16 € | 1 | |
30.09. 14:27:53.838 | 89,75 € | 30 | |
21.09. 09:27:37.510 | 93,23 € | 120 | |
08.09. 12:35:01.480 | 93,61 € | 4 | |
31.08. 16:06:15.596 | 95,90 € | 2 | |
29.08. 19:03:30.590 | 96,40 € | 10 | |
22.08. 19:10:21.983 | 101,90 € | 11 | |
22.08. 15:36:00.736 | 101,66 € | 7 | |
17.08. 21:57:11.204 | 99,63 € | 10 | |
16.08. 15:31:06.460 | 99,00 € | 50 | |
05.08. 14:14:16.942 | 95,81 € | 17 | |
29.07. 20:27:48.709 | 105,78 € | 10 | |
06.07. 20:52:05.392 | 100,34 € | 11 | |
01.07. 21:57:15.423 | 98,23 € | 7 | |
22.06. 14:10:40.341 | 90,05 € | 80 | |
12.06. 17:32:56.347 | 96,91 € | 3 | |
10.06. 10:34:43.272 | 96,67 € | 40 | |
07.06. 14:41:48.671 | 97,72 € | 6 | |
03.06. 16:01:06.229 | 97,31 € | 2 | |
03.06. 11:32:53.398 | 98,39 € | 17 | |
31.05. 17:13:06.161 | 96,98 € | 28 | |
13.05. 16:19:25.115 | 97,96 € | 2 | |
05.05. 18:35:33.426 | 98,94 € | 80 | |
05.05. 18:10:54.749 | 98,81 € | 203 | |
29.04. 15:36:19.740 | 98,78 € | 103 | |
27.04. 16:53:11.568 | 101,42 € | 2 | |
25.04. 21:47:26.668 | 99,79 € | 100 | |
25.04. 17:37:40.946 | 99,06 € | 20 | |
25.04. 15:38:42.859 | 99,27 € | 15 | |
21.04. 15:14:37.853 | 101,34 € | 3 | |
14.04. 16:53:11.143 | 102,04 € | 20 | |
13.04. 18:16:36.389 | 99,66 € | 20 | |
13.04. 16:33:05.228 | 99,51 € | 20 | |
13.04. 15:36:33.510 | 101,44 € | 20 | |
12.04. 21:05:52.805 | 100,60 € | 75 | |
07.04. 15:24:54.010 | 97,58 € | 125 | |
24.03. 21:00:53.067 | 98,24 € | 2 | |
23.03. 16:00:06.147 | 97,12 € | 3 | |
16.03. 15:32:48.519 | 91,98 € | 200 | |
11.03. 17:08:37.652 | 94,34 € | 20 | |
10.03. 19:17:20.490 | 93,34 € | 15 | |
10.03. 09:57:35.019 | 91,90 € | 41 | |
09.03. 20:55:30.381 | 93,80 € | 41 | |
09.03. 16:00:36.629 | 92,54 € | 2 | |
08.03. 16:09:33.676 | 97,30 € | 103 | |
08.03. 14:34:49.794 | 98,94 € | 50 | |
08.03. 09:53:29.542 | 97,22 € | 35 | |
07.03. 16:38:58.514 | 99,74 € | 25 | |
07.03. 15:30:59.810 | 98,68 € | 71 | |
05.03. 11:02:21.104 | 99,32 € | 2 | |
03.03. 17:53:28.793 | 94,52 € | 25 | |
02.03. 21:00:23.968 | 93,26 € | 4 | |
01.03. 22:32:59.633 | 95,90 € | 6 | |
01.03. 21:00:34.162 | 94,74 € | 4 | |
01.03. 19:53:05.028 | 94,74 € | 24 | |
01.03. 09:10:20.503 | 91,98 € | 24 | |
28.02. 16:00:56.335 | 87,92 € | 2 | |
28.02. 11:54:14.388 | 88,34 € | 6 | |
28.02. 10:11:04.403 | 88,62 € | 50 | |
28.02. 07:55:08.418 | 86,04 € | 50 | |
27.02. 18:15:12.020 | 86,08 € | 2 | |
17.02. 21:24:53.646 | 80,62 € | 16 | |
17.02. 21:01:07.912 | 80,82 € | 3 | |
16.02. 21:02:31.710 | 77,90 € | 2 | |
14.02. 16:27:41.640 | 78,28 € | 51 | |
07.02. 15:45:59.014 | 78,28 € | 20 | |
26.01. 15:36:07.334 | 83,04 € | 25 | |
24.01. 16:47:58.372 | 79,84 € | 25 | |
16.01. 17:45:41.883 | 81,68 € | 10 | |
14.01. 14:02:00.741 | 79,50 € | 15 | |
09.01. 17:33:50.728 | 81,70 € | 13 | |
04.01. 18:41:18.437 | 81,52 € | 25 | |
27.12. 10:30:10.824 | 77,70 € | 10 | |
22.12. 18:06:30.148 | 76,66 € | 2 | |
16.12. 10:10:05.426 | 77,44 € | 13 | |
07.12. 13:00:04.584 | 82,02 € | 7 | |
03.12. 13:48:56.180 | 79,88 € | 1 | |
30.11. 16:31:49.807 | 79,56 € | 7 | |
30.11. 10:23:48.284 | 78,70 € | 20 | |
22.11. 21:10:45.542 | 83,32 € | 25 | |
15.11. 13:14:10.727 | 81,32 € | 100 | |
29.09. 11:57:14.572 | 83,14 € | 40 | |
28.09. 16:46:41.141 | 82,96 € | 15 | |
20.09. 14:32:54.840 | 77,24 € | 40 | |
14.09. 16:55:18.418 | 81,08 € | 8 | |
14.09. 16:34:05.454 | 81,66 € | 30 | |
14.09. 16:15:35.588 | 82,10 € | 30 | |
14.09. 15:18:14.104 | 83,56 € | 25 | |
14.09. 12:44:03.281 | 83,42 € | 15 | |
10.09. 18:06:13.079 | 83,14 € | 13 | |
01.09. 10:49:16.377 | 83,82 € | 80 | |
20.08. 20:25:19.485 | 81,78 € | 17 | |
18.08. 22:17:02.474 | 81,18 € | 12 | |
18.08. 18:44:07.940 | 82,66 € | 10 | |
17.08. 22:58:17.918 | 85,92 € | 80 | |
04.08. 15:44:25.039 | 80,72 € | 625 | |
04.08. 13:01:33.703 | 81,34 € | 10 | |
28.07. 15:54:02.816 | 90,66 € | 200 | |
20.07. 17:41:59.711 | 88,56 € | 7 | |
19.07. 21:10:30.559 | 87,20 € | 6 | |
09.07. 21:58:25.117 | 88,66 € | 1 | |
05.07. 20:57:31.666 | 87,08 € | 35 | |
30.06. 15:35:54.649 | 85,30 € | 125 | |
30.06. 15:34:33.350 | 85,30 € | 125 | |
30.06. 14:02:06.846 | 85,48 € | 100 | |
08.06. 13:46:39.478 | 87,10 € | 400 | |
08.06. 10:00:01.815 | 86,66 € | 40 | |
08.06. 09:16:21.492 | 86,18 € | 200 | |
08.06. 09:13:49.777 | 86,34 € | 300 | |
02.06. 15:14:59.623 | 85,38 € | 40 | |
12.03. 21:26:45.605 | 79,00 € | 18 | |
25.02. 10:06:56.400 | 73,50 € | 250 | |
15.02. 10:09:53.376 | 88,50 € | 2 | |
21.01. 09:37:01.766 | 91,50 € | 13 | |
28.12. 21:11:46.837 | 86,00 € | 14 | |
26.11. 21:33:17.476 | 86,50 € | 12 | |
25.11. 07:32:07.146 | 84,50 € | 50 | |
25.11. 07:30:17.383 | 84,50 € | 55 | |
23.11. 20:37:17.075 | 86,00 € | 15 | |
13.10. 10:13:55.658 | 76,00 € | 50 | |
07.10. 18:27:14.394 | 75,00 € | 30 | |
17.08. 15:07:50.472 | 80,00 € | 1 | |
11.08. 13:43:54.970 | 81,00 € | 1 | |
31.07. 17:58:28.855 | 79,50 € | 31 | |
13.07. 14:21:45.021 | 78,50 € | 1 | |
09.07. 20:58:03.681 | 77,00 € | 14 | |
09.07. 09:26:54.949 | 77,00 € | 9 | |
07.07. 15:36:39.045 | 78,00 € | 43 | |
07.07. 08:55:25.021 | 78,00 € | 26 | |
06.07. 18:02:42.402 | 79,50 € | 2 | |
26.06. 20:43:22.614 | 80,00 € | 20 | |
23.06. 08:28:09.876 | 86,00 € | 19 | |
22.06. 17:39:44.448 | 86,50 € | 110 | |
17.06. 12:01:44.302 | 90,00 € | 10 | |
16.06. 17:19:21.031 | 89,00 € | 36 | |
15.06. 15:58:20.015 | 85,50 € | 5 | |
12.06. 16:59:40.146 | 89,00 € | 20 | |
02.06. 15:36:47.694 | 94,50 € | 100 | |
02.06. 08:17:37.687 | 94,50 € | 6 | |
26.05. 17:05:09.959 | 94,00 € | 6 | |
18.05. 12:09:51.523 | 91,00 € | 3 | |
14.05. 15:49:33.585 | 85,00 € | 2 | |
11.05. 13:47:42.795 | 94,00 € | 1 | |
05.05. 20:33:16.437 | 91,50 € | 3 | |
05.05. 16:39:06.787 | 89,50 € | 1 | |
05.05. 12:22:09.157 | 91,00 € | 100 | |
30.04. 19:24:36.469 | 90,50 € | 10 | |
27.04. 21:45:36.113 | 95,50 € | 3 | |
27.04. 16:50:47.444 | 94,00 € | 1 | |
26.04. 17:02:14.114 | 95,00 € | 2 | |
23.04. 17:20:37.905 | 92,00 € | 1 | |
20.04. 16:04:54.227 | 91,00 € | 5 | |
20.04. 15:15:44.734 | 90,00 € | 1 | |
16.04. 15:34:43.585 | 85,50 € | 50 | |
14.04. 08:02:46.401 | 85,00 € | 4 | |
01.04. 20:38:53.592 | 80,50 € | 1 | |
01.04. 15:27:53.268 | 80,00 € | 20 | |
01.04. 13:54:31.380 | 79,00 € | 1 | |
01.04. 08:53:47.681 | 80,00 € | 100 | |
27.03. 17:52:55.866 | 84,00 € | 6 | |
19.03. 12:52:09.455 | 70,50 € | 55 | |
18.03. 08:14:41.354 | 71,00 € | 5 | |
17.03. 16:26:26.462 | 73,50 € | 1 | |
16.03. 15:50:00.714 | 74,50 € | 5 | |
16.03. 15:33:24.280 | 72,00 € | 7 | |
16.03. 10:38:47.271 | 76,00 € | 12 | |
12.03. 13:34:45.280 | 80,50 € | 10 | |
10.03. 14:32:18.663 | 88,00 € | 12 | |
10.03. 10:27:21.340 | 90,00 € | 20 | |
09.03. 08:22:52.758 | 86,00 € | 1 | |
09.03. 07:53:12.035 | 88,50 € | 100 | |
09.03. 07:37:34.561 | 88,50 € | 8 | |
06.03. 15:53:08.524 | 90,50 € | 100 | |
05.03. 08:24:28.401 | 99,00 € | 100 | |
03.03. 21:03:14.587 | 99,50 € | 4 | |
02.03. 22:12:54.873 | 99,00 € | 2 | |
02.03. 20:08:16.271 | 96,50 € | 30 | |
02.03. 20:05:50.407 | 96,50 € | 50 | |
02.03. 18:36:26.195 | 96,00 € | 2 | |
02.03. 16:02:37.996 | 93,00 € | 6 | |
28.02. 15:20:04.406 | 91,50 € | 30 | |
28.02. 10:59:29.511 | 89,00 € | 1 | |
27.02. 15:35:39.804 | 98,50 € | 30 | |
25.02. 18:34:23.628 | 104,00 € | 57 | |
25.02. 10:27:07.417 | 106,00 € | 10 | |
24.02. 21:58:27.278 | 104,00 € | 10 | |
24.02. 16:49:48.839 | 106,00 € | 6 | |
24.02. 16:10:22.125 | 106,00 € | 1 | |
24.02. 15:33:50.803 | 106,00 € | 20 | |
20.02. 18:46:21.803 | 109,00 € | 17 | |
18.02. 15:31:06.068 | 109,00 € | 100 | |
18.02. 14:02:24.635 | 106,00 € | 5 | |
17.02. 15:20:08.274 | 105,00 € | 1 | |
11.02. 19:31:25.012 | 102,00 € | 1 | |
11.02. 17:06:34.634 | 103,00 € | 150 | |
06.02. 10:51:41.816 | 99,00 € | 24 | |
04.02. 15:58:05.786 | 95,00 € | 41 | |
03.02. 20:10:26.856 | 93,00 € | 1 | |
03.02. 20:09:04.120 | 93,00 € | 2 | |
28.01. 21:01:59.543 | 92,50 € | 1 | |
16.01. 13:49:47.928 | 92,00 € | 1 | |
14.01. 18:38:08.942 | 91,00 € | 30 | |
07.01. 09:50:12.826 | 90,50 € | 110 | |
06.01. 15:58:56.175 | 88,50 € | 15 | |
03.01. 21:49:10.476 | 89,50 € | 10 | |
03.01. 12:40:47.445 | 88,50 € | 20 | |
03.01. 10:17:23.809 | 87,50 € | 6 | |
02.01. 07:41:13.811 | 87,00 € | 1 | |
30.12. 12:40:39.878 | 87,00 € | 1 | |
30.12. 09:17:09.368 | 88,00 € | 6 | |
27.12. 16:27:58.421 | 88,00 € | 5 | |
23.12. 21:41:16.481 | 88,50 € | 1 | |
23.12. 16:51:29.099 | 88,50 € | 1 | |
23.12. 09:50:57.805 | 89,00 € | 20 | |
12.12. 09:03:03.894 | 82,50 € | 43 | |
11.12. 19:52:49.598 | 82,00 € | 100 | |
11.12. 15:37:58.523 | 81,00 € | 100 | |
11.12. 14:56:57.133 | 82,50 € | 120 | |
11.12. 14:54:56.669 | 82,50 € | 43 | |
26.11. 12:04:45.967 | 82,00 € | 15 | |
22.11. 17:23:44.305 | 80,00 € | 25 | |
18.11. 09:46:13.594 | 82,00 € | 6 | |
14.11. 10:35:49.946 | 81,50 € | 6 | |
12.11. 16:55:54.660 | 80,50 € | 2 | |
14.10. 22:47:24.813 | 74,50 € | 1 | |
14.10. 22:34:24.718 | 75,00 € | 1 | |
11.10. 13:49:01.930 | 76,00 € | 33 | |
07.10. 20:41:44.677 | 76,50 € | 160 | |
07.10. 15:59:22.390 | 76,00 € | 7 | |
27.09. 16:04:19.798 | 78,97 € | 1 | |
19.09. 22:46:15.957 | 79,44 € | 3 | |
09.09. 14:05:33.173 | 80,28 € | 80 | |
09.09. 14:03:04.673 | 80,28 € | 80 | |
22.08. 16:06:03.560 | 77,34 € | 1 | |
07.08. 15:10:51.597 | 69,95 € | 20 | |
05.08. 16:28:08.721 | 71,72 € | 7 | |
12.07. 14:04:56.208 | 73,59 € | 5 | |
30.04. 15:32:55.679 | 61,389 € | 70 | |
30.04. 12:36:06.130 | 60,911 € | 30 | |
30.04. 12:34:22.426 | 60,916 € | 130 | |
04.04. 08:22:05.064 | 57,62 € | 9 | |
21.03. 21:15:39.292 | 55,594 € | 1 | |
12.02. 15:49:51.994 | 55,394 € | 100 | |
11.02. 11:36:29.454 | 54,478 € | 15 | |
28.01. 16:24:22.790 | 49,834 € | 20 | |
20.12. 18:06:14.560 | 46,746 € | 15 | |
23.10. 11:50:07.693 | 56,183 € | 203 | |
16.08. 10:13:25.945 | 62,885 € | 10 | |
09.08. 14:13:05.528 | 60,545 € | 1 | |
25.06. 15:35:28.165 | 49,728 € | 400 | |
15.03. 16:53:44.913 | 55,629 € | 36 | |
25.10. 15:34:43.208 | 53,245 € | 200 | |
25.10. 07:31:20.110 | 52,502 € | 100 | |
18.10. 16:04:39.840 | 52,503 € | 1 | |
06.10. 19:40:38.960 | 52,105 € | 77 | |
03.10. 19:12:55.672 | 50,729 € | 1 | |
03.10. 07:30:40.497 | 51,022 € | 1 | |
02.10. 15:20:30.499 | 49,676 € | 100 | |
27.09. 18:11:58.220 | 50,613 € | 203 | |
27.09. 17:53:55.668 | 50,669 € | 307 | |
27.09. 16:50:36.435 | 50,411 € | 470 | |
27.09. 16:48:49.449 | 50,336 € | 250 | |
25.09. 20:32:01.721 | 49,071 € | 1 | |
16.09. 12:29:43.684 | 47,568 € | 1 | |
01.09. 10:06:40.213 | 48,302 € | 1 | |
29.08. 17:35:13.394 | 46,337 € | 2 | |
22.08. 12:31:49.054 | 47,589 € | 1 | |
10.08. 20:07:44.807 | 48,018 € | 1 | |
03.08. 12:30:29.442 | 44,913 € | 80 | |
05.07. 07:35:15.819 | 46,19 € | 1 | |
30.06. 16:19:12.943 | 44,863 € | 50 | |
29.06. 11:25:36.598 | 45,028 € | 50 | |
02.06. 07:59:49.359 | 50,03 € | 1 | |
01.06. 20:20:55.790 | 49,752 € | 1 | |
15.05. 20:30:32.828 | 48,427 € | 1 | |
08.05. 19:17:32.500 | 48,931 € | 1 | |
05.05. 20:26:29.499 | 49,242 € | 1 | |
28.04. 19:06:49.817 | 48,704 € | 1 | |
27.04. 19:47:29.363 | 49,005 € | 1 | |
27.04. 07:34:31.368 | 48,631 € | 1 | |
21.04. 09:56:06.482 | 48,311 € | 1 | |
20.04. 19:48:09.421 | 48,801 € | 1 | |
05.04. 17:18:44.870 | 47,681 € | 1 | |
31.03. 21:50:08.715 | 48,218 € | 1 | |
31.03. 20:20:58.417 | 47,683 € | 1 | |
26.03. 17:00:53.224 | 49,151 € | 1 | |
23.03. 18:25:15.797 | 48,759 € | 1 | |
22.03. 18:43:27.061 | 48,446 € | 1 | |
17.03. 20:03:29.641 | 50,118 € | 1 | |
17.03. 14:35:17.386 | 49,845 € | 1 | |
16.03. 21:41:45.283 | 50,329 € | 1 | |
14.03. 07:38:45.417 | 50,142 € | 1 | |
13.03. 22:12:49.718 | 50,142 € | 1 | |
09.03. 08:10:00.703 | 50,843 € | 4 | |
08.03. 21:28:30.531 | 49,844 € | 1 | |
07.03. 20:30:19.265 | 49,875 € | 1 | |
02.03. 07:32:19.620 | 51,442 € | 1 | |
28.02. 08:17:21.935 | 50,155 € | 1 | |
25.02. 10:00:43.057 | 50,829 € | 1 | |
21.02. 15:34:06.966 | 49,12 € | 1 | |
12.02. 17:00:50.833 | 47,48 € | 1 | |
06.02. 17:45:41.383 | 46,431 € | 1 | |
02.02. 18:35:34.319 | 45,108 € | 1 | |
30.01. 22:11:30.875 | 45,832 € | 1 | |
24.01. 19:42:10.962 | 46,286 € | 1 | |
24.01. 11:45:33.935 | 45,442 € | 21 | |
22.01. 17:00:46.989 | 46,812 € | 1 | |
15.01. 17:01:00.889 | 47,32 € | 1 | |
12.01. 17:54:26.289 | 46,16 € | 20 | |
09.01. 20:27:00.843 | 47,203 € | 1 | |
09.01. 07:40:39.896 | 47,772 € | 1 | |
05.01. 22:53:30.594 | 47,602 € | 1 | |
04.01. 21:39:24.599 | 48,717 € | 1 | |
03.01. 15:30:06.375 | 49,917 € | 21 | |
02.01. 13:53:54.012 | 48,333 € | 1 | |
23.12. 12:01:50.834 | 49,70 € | 1 | |
18.12. 17:00:36.475 | 49,371 € | 1 | |
12.12. 21:48:52.885 | 47,041 € | 1 | |
09.12. 18:54:21.809 | 49,44 € | 1 | |
07.12. 15:27:37.088 | 48,296 € | 1 | |
06.12. 21:43:27.234 | 48,938 € | 1 | |
05.12. 14:12:35.911 | 48,845 € | 1 | |
05.12. 12:17:25.433 | 48,979 € | 1 | |
29.11. 18:38:00.064 | 48,002 € | 1 | |
21.11. 18:42:49.364 | 46,168 € | 1 | |
18.11. 18:42:32.595 | 44,812 € | 1 | |
17.11. 21:43:13.039 | 44,548 € | 1 | |
15.11. 07:37:28.794 | 43,808 € | 1 | |
15.11. 07:37:28.194 | 44,694 € | 1 | |
13.11. 17:00:43.704 | 42,361 € | 1 | |
10.11. 22:09:38.625 | 41,698 € | 5 | |
10.11. 21:18:15.942 | 41,969 € | 1 | |
09.11. 19:19:14.497 | 41,563 € | 1 | |
09.11. 19:07:02.591 | 41,273 € | 1 | |
03.11. 16:46:31.801 | 39,78 € | 200 | |
03.11. 11:31:15.407 | 38,05 € | 200 | |
30.10. 17:20:48.303 | 38,076 € | 1 | |
27.10. 20:19:46.390 | 37,97 € | 1 | |
21.10. 17:43:32.915 | 38,39 € | 1 | |
21.10. 07:30:45.033 | 38,734 € | 1 | |
17.10. 18:18:25.268 | 37,85 € | 1 | |
15.10. 10:40:55.381 | 38,593 € | 1 | |
15.10. 10:40:55.209 | 37,829 € | 1 | |
14.10. 20:28:03.690 | 38,00 € | 1 | |
13.10. 15:40:33.199 | 37,46 € | 600 | |
13.10. 07:58:21.766 | 37,76 € | 12 | |
12.10. 19:52:49.406 | 37,71 € | 65 | |
11.10. 16:21:20.087 | 37,31 € | 13 | |
11.10. 07:31:01.579 | 38,055 € | 1 | |
04.10. 21:20:34.010 | 37,56 € | 1 | |
27.09. 21:31:57.688 | 38,96 € | 1 | |
27.09. 20:40:15.509 | 38,92 € | 1 | |
26.09. 18:38:38.845 | 38,65 € | 272 | |
26.09. 16:42:21.958 | 38,92 € | 65 | |
22.09. 19:30:25.748 | 38,26 € | 1 | |
14.09. 18:16:32.476 | 36,83 € | 30 | |
09.09. 20:09:14.064 | 37,22 € | 175 | |
06.09. 16:24:12.296 | 36,44 € | 11 | |
02.09. 17:19:55.556 | 36,48 € | 1 | |
30.08. 15:30:17.771 | 35,992 € | 1 | |
25.08. 21:49:15.022 | 35,17 € | 246 | |
25.08. 21:48:21.478 | 35,17 € | 328 | |
25.08. 16:01:55.757 | 35,01 € | 82 | |
24.08. 14:20:21.731 | 35,21 € | 200 | |
23.08. 13:43:12.383 | 36,06 € | 125 | |
22.08. 21:31:07.681 | 35,70 € | 2 | |
19.08. 17:02:57.815 | 34,68 € | 172 | |
19.08. 17:02:04.013 | 34,86 € | 172 | |
09.08. 17:42:48.922 | 42,56 € | 50 | |
07.08. 18:07:27.536 | 43,84 € | 12 | |
04.08. 17:50:00.946 | 42,87 € | 25 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18.04. 22:57:00 | 63 | 115,40 € | 117,25 € | 63 |
18.04. 22:54:00 | 63 | 115,40 € | 117,25 € | 63 |
18.04. 22:51:00 | 63 | 115,40 € | 117,25 € | 63 |
18.04. 22:48:00 | 63 | 115,40 € | 117,25 € | 63 |
18.04. 22:45:00 | 63 | 115,40 € | 117,25 € | 63 |
18.04. 22:42:00 | 63 | 115,40 € | 117,25 € | 63 |
18.04. 22:39:00 | 63 | 115,40 € | 117,25 € | 63 |
18.04. 22:36:00 | 63 | 115,40 € | 117,25 € | 63 |
18.04. 22:33:00 | 63 | 115,40 € | 117,25 € | 63 |
Stammdaten
WKN | A1W5CT |
ISIN | US5253271028 |
Branche | Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 140,00 Mio. |
Marktkapitalisierung | 16,42 Mrd. |
Dividende je Aktie | 1,400 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 4,57 % |
Abstand 52W Hoch | 4,57 % |
Abstand 52W Tief | 70,14 % |
Vola 30 Tage | 13,66 % |
Vola 250 Tage | 39,59 % |
KGV | 16,60 (2021) |
KCV | 11,07 (2020) |
Gewinn je Aktie | 5,340 (2021) |
Cashflow/Aktie | 9,390 (2020) |
Dividende je Aktie | 1,400 USD (2021) |
Dividendenausschüttung in Mio. | 199,000 USD (2021) |
Performance
1 Woche | 118,100 | -0,593 | |
1 Monat | 117,225 | +0,149 | |
6 Monate | 89,240 | +31,555 | |
Lfd. Jahr | 98,430 | +19,273 | |
1 Jahr | 84,770 | +38,492 | |
3 Jahre | 85,280 | +37,664 | |
5 Jahre | 58,143 | +101,916 |