Status: tradeable
Geld
26,2000 €
Stück: 395
Brief
26,4000 €
Stück: 395
Zeit | Kurs | Volumen | |
---|---|---|---|
16.02. 21:02:32.135 | 24,10 € | 3 | |
12.02. 12:14:39.514 | 23,50 € | 100 | |
11.02. 17:46:35.833 | 23,20 € | 4 | |
07.02. 13:52:18.836 | 23,20 € | 40 | |
31.01. 12:11:17.756 | 24,10 € | 550 | |
29.01. 18:59:17.223 | 24,10 € | 20 | |
26.01. 14:31:15.461 | 23,50 € | 530 | |
22.01. 19:58:49.673 | 23,40 € | 5 | |
10.01. 11:11:39.590 | 24,80 € | 100 | |
09.10. 22:57:24.733 | 24,00 € | 7 | |
06.10. 21:27:48.500 | 23,20 € | 3 | |
29.08. 16:56:12.219 | 24,50 € | 40 | |
27.06. 11:42:34.012 | 24,80 € | 10 | |
26.06. 09:17:39.459 | 24,40 € | 253 | |
20.06. 13:02:03.928 | 25,30 € | 300 | |
20.06. 12:14:11.385 | 25,20 € | 150 | |
20.06. 12:12:00.127 | 25,20 € | 150 | |
15.06. 15:54:45.086 | 25,00 € | 202 | |
06.06. 15:35:43.650 | 25,30 € | 1.000 | |
06.06. 10:13:51.150 | 25,30 € | 1.000 | |
17.05. 12:40:44.647 | 25,40 € | 120 | |
06.01. 16:00:16.022 | 26,20 € | 2 | |
04.12. 17:47:58.783 | 26,00 € | 3 | |
02.12. 11:00:53.337 | 26,40 € | 760 | |
28.11. 16:01:31.866 | 26,00 € | 2 | |
21.11. 11:15:49.378 | 25,80 € | 645 | |
11.11. 16:01:29.607 | 25,00 € | 2 | |
08.11. 10:43:07.734 | 24,60 € | 10 | |
01.11. 12:05:33.262 | 26,00 € | 960 | |
31.10. 16:03:48.668 | 25,80 € | 2 | |
27.10. 17:22:03.737 | 25,40 € | 50 | |
26.10. 16:05:08.764 | 24,80 € | 3 | |
20.10. 18:30:39.542 | 24,80 € | 300 | |
20.10. 16:32:22.356 | 24,80 € | 42 | |
20.10. 16:32:22.322 | 24,80 € | 42 | |
14.10. 13:10:27.364 | 26,20 € | 50 | |
12.10. 20:50:55.629 | 25,00 € | 40 | |
07.10. 21:02:43.931 | 25,00 € | 2 | |
02.10. 17:48:11.412 | 25,80 € | 2 | |
29.09. 20:54:21.022 | 26,40 € | 40 | |
29.09. 16:07:53.315 | 27,00 € | 3 | |
23.09. 16:01:24.672 | 28,80 € | 4 | |
16.09. 16:03:32.596 | 29,00 € | 4 | |
16.09. 10:28:08.362 | 29,00 € | 864 | |
11.09. 17:32:03.115 | 30,20 € | 2 | |
28.08. 17:47:33.972 | 30,60 € | 3 | |
26.08. 16:00:51.188 | 30,40 € | 3 | |
24.08. 12:52:57.109 | 31,00 € | 806 | |
18.08. 21:06:22.948 | 31,40 € | 3 | |
18.08. 16:07:52.662 | 31,20 € | 2 | |
25.07. 21:04:57.537 | 28,20 € | 2 | |
23.07. 11:05:36.964 | 27,60 € | 13 | |
08.07. 16:09:44.776 | 27,80 € | 2 | |
04.07. 16:05:20.881 | 28,60 € | 2 | |
29.06. 16:02:05.322 | 28,20 € | 2 | |
25.06. 11:05:42.578 | 27,00 € | 2 | |
24.06. 21:04:24.929 | 27,20 € | 2 | |
24.06. 16:01:00.692 | 26,60 € | 3 | |
23.06. 21:04:39.482 | 26,20 € | 15 | |
22.06. 21:06:22.619 | 26,00 € | 26 | |
08.06. 18:58:41.775 | 29,00 € | 178 | |
07.06. 22:41:40.986 | 29,40 € | 170 | |
06.05. 21:55:21.412 | 28,00 € | 2 | |
25.04. 16:03:54.356 | 28,40 € | 2 | |
12.04. 21:55:22.206 | 29,60 € | 37 | |
28.03. 08:47:24.815 | 28,37 € | 40 | |
22.03. 19:48:08.476 | 27,56 € | 181 | |
21.02. 17:29:39.500 | 24,67 € | 310 | |
18.02. 17:33:18.726 | 25,20 € | 310 | |
15.02. 16:36:34.467 | 25,35 € | 594 | |
07.02. 16:00:51.194 | 25,19 € | 293 | |
03.02. 20:15:20.085 | 26,00 € | 390 | |
07.01. 12:56:54.625 | 24,47 € | 500 | |
11.11. 16:13:12.731 | 21,98 € | 455 | |
21.04. 16:31:26.067 | 21,48 € | 175 | |
14.04. 16:17:29.859 | 21,07 € | 50 | |
06.04. 07:50:25.753 | 20,47 € | 100 | |
29.03. 20:26:45.096 | 20,40 € | 100 | |
22.03. 12:57:31.288 | 20,40 € | 800 | |
22.03. 12:57:24.157 | 20,40 € | 800 | |
22.03. 08:59:02.700 | 20,00 € | 800 | |
22.03. 08:58:59.191 | 20,00 € | 800 | |
22.03. 08:58:04.874 | 20,00 € | 800 | |
22.03. 08:57:48.810 | 20,00 € | 800 | |
22.02. 08:14:55.244 | 18,80 € | 542 | |
04.02. 18:17:50.237 | 18,90 € | 30 | |
01.02. 14:53:29.025 | 18,40 € | 40 | |
25.01. 08:04:04.325 | 18,30 € | 10 | |
15.01. 16:37:13.182 | 18,50 € | 100 | |
21.12. 11:52:39.073 | 18,00 € | 106 | |
21.09. 11:53:02.941 | 18,30 € | 60 | |
02.09. 14:51:04.918 | 18,10 € | 100 | |
31.08. 13:42:20.303 | 18,90 € | 500 | |
31.08. 13:42:06.932 | 18,90 € | 500 | |
31.08. 13:40:24.482 | 18,90 € | 500 | |
31.08. 13:39:53.615 | 18,90 € | 500 | |
31.08. 13:34:32.171 | 18,90 € | 500 | |
31.08. 13:32:21.357 | 18,90 € | 500 | |
31.08. 13:32:12.056 | 18,90 € | 500 | |
14.07. 15:16:51.399 | 21,20 € | 400 | |
14.07. 15:16:02.907 | 21,20 € | 400 | |
29.06. 16:55:37.114 | 20,00 € | 75 | |
03.04. 20:47:01.621 | 20,60 € | 300 | |
05.03. 22:04:55.216 | 26,60 € | 75 | |
04.03. 14:39:10.750 | 25,80 € | 75 | |
27.02. 10:53:01.539 | 25,20 € | 75 | |
25.02. 16:02:31.869 | 26,80 € | 100 | |
04.02. 09:13:21.002 | 27,20 € | 100 | |
30.01. 10:40:11.343 | 26,40 € | 90 | |
27.01. 08:25:04.089 | 26,00 € | 400 | |
22.01. 14:35:07.442 | 26,40 € | 100 | |
21.01. 15:43:10.411 | 26,00 € | 60 | |
21.01. 09:50:36.661 | 26,40 € | 400 | |
21.01. 09:47:52.133 | 26,40 € | 400 | |
20.01. 14:50:56.201 | 26,60 € | 50 | |
17.01. 17:12:55.266 | 26,20 € | 90 | |
17.01. 16:18:07.074 | 26,00 € | 30 | |
17.01. 16:07:02.186 | 26,00 € | 110 | |
17.01. 16:05:17.169 | 26,00 € | 80 | |
17.01. 15:30:05.472 | 26,20 € | 40 | |
17.01. 12:12:43.527 | 26,60 € | 90 | |
17.01. 12:04:31.409 | 26,60 € | 25 | |
17.01. 11:21:24.712 | 26,40 € | 50 | |
17.01. 11:07:00.305 | 26,00 € | 75 | |
17.01. 10:28:37.170 | 26,00 € | 28 | |
15.01. 11:37:20.980 | 25,40 € | 40 | |
27.12. 11:23:41.514 | 24,60 € | 1 | |
12.12. 10:11:08.203 | 24,20 € | 1 | |
10.12. 15:55:07.431 | 24,20 € | 130 | |
29.11. 15:29:50.489 | 24,20 € | 1 | |
26.11. 13:21:03.817 | 24,00 € | 1 | |
14.11. 21:17:03.569 | 23,80 € | 1 | |
16.10. 17:44:03.757 | 25,00 € | 20 | |
21.08. 21:26:09.152 | 26,61 € | 112 | |
09.08. 18:14:58.713 | 25,545 € | 80 | |
07.08. 13:48:31.021 | 24,95 € | 150 | |
18.07. 15:26:52.025 | 25,525 € | 150 | |
25.06. 19:03:03.408 | 25,895 € | 2 | |
19.06. 15:20:10.394 | 25,775 € | 2 | |
15.05. 09:37:28.383 | 25,272 € | 40 | |
01.04. 15:40:49.843 | 25,334 € | 80 | |
05.02. 18:11:10.509 | 22,992 € | 410 | |
27.11. 18:15:54.334 | 22,917 € | 320 | |
05.10. 21:58:08.243 | 21,708 € | 23 | |
14.09. 13:02:18.708 | 21,92 € | 120 | |
14.09. 09:57:29.984 | 23,73 € | 80 | |
14.09. 09:47:16.130 | 23,74 € | 160 | |
14.09. 09:23:06.594 | 23,75 € | 150 | |
05.09. 08:00:21.811 | 23,155 € | 30 | |
28.08. 15:59:12.827 | 22,909 € | 40 | |
21.08. 16:39:44.964 | 23,533 € | 42 | |
19.07. 08:01:39.407 | 22,467 € | 20 | |
17.05. 15:35:08.206 | 20,979 € | 320 | |
17.05. 15:31:39.328 | 20,964 € | 300 | |
17.05. 15:30:35.174 | 20,967 € | 300 | |
17.05. 07:30:01.175 | 20,774 € | 190 | |
05.04. 13:27:52.247 | 19,945 € | 101 | |
08.01. 09:42:35.449 | 20,80 € | 24 | |
20.12. 15:35:14.041 | 21,368 € | 413 | |
11.12. 12:19:07.423 | 23,268 € | 42 | |
17.11. 18:20:43.784 | 22,942 € | 30 | |
17.11. 17:30:21.388 | 22,985 € | 1 | |
17.10. 15:17:57.448 | 22,245 € | 400 | |
14.08. 15:43:29.603 | 22,461 € | 300 | |
07.08. 16:52:55.761 | 22,25 € | 1 | |
10.07. 16:53:39.167 | 22,319 € | 34 | |
24.05. 18:34:54.641 | 22,433 € | 600 | |
24.05. 13:03:14.446 | 22,266 € | 25 | |
25.04. 20:45:58.843 | 22,307 € | 10 | |
06.04. 09:15:03.642 | 22,519 € | 1 | |
31.03. 15:59:22.870 | 22,204 € | 1 | |
30.03. 08:35:05.177 | 21,832 € | 86 | |
22.03. 19:35:39.637 | 21,955 € | 1 | |
17.03. 18:35:34.727 | 21,847 € | 2 | |
08.03. 16:12:00.320 | 21,889 € | 1 | |
21.02. 16:50:13.736 | 21,645 € | 5.500 | |
21.02. 16:48:14.648 | 21,727 € | 1.380 | |
13.02. 16:01:35.584 | 21,073 € | 600 | |
01.02. 21:13:56.027 | 20,47 € | 500 | |
30.01. 16:11:48.255 | 20,616 € | 40 | |
10.01. 16:21:28.980 | 20,776 € | 240 | |
09.01. 15:43:32.518 | 21,183 € | 12 | |
06.01. 20:43:53.731 | 21,135 € | 1 | |
19.12. 17:17:51.490 | 21,182 € | 300 | |
14.12. 15:33:05.420 | 21,021 € | 275 | |
14.12. 12:47:59.694 | 20,954 € | 190 | |
13.12. 16:38:07.191 | 20,81 € | 300 | |
08.12. 12:09:19.086 | 19,791 € | 300 | |
07.12. 17:03:49.184 | 20,053 € | 150 | |
30.11. 19:41:07.321 | 20,80 € | 200 | |
29.11. 17:30:10.579 | 21,142 € | 300 | |
14.11. 22:03:30.660 | 19,955 € | 250 | |
11.11. 16:17:42.687 | 19,723 € | 318 | |
09.11. 08:11:35.865 | 19,352 € | 226 | |
02.11. 08:47:40.398 | 20,022 € | 10 | |
01.11. 19:32:19.123 | 20,32 € | 115 | |
01.11. 14:32:28.792 | 20,78 € | 180 | |
31.10. 12:28:12.930 | 20,37 € | 14 | |
25.10. 19:22:57.677 | 20,90 € | 200 | |
21.10. 16:39:43.531 | 20,97 € | 150 | |
19.10. 16:34:59.707 | 20,80 € | 250 | |
17.10. 15:08:18.739 | 20,41 € | 160 | |
14.10. 17:41:51.827 | 20,76 € | 74 | |
11.10. 19:13:02.396 | 20,34 € | 88 | |
11.10. 18:30:59.485 | 20,52 € | 300 | |
03.10. 11:45:06.554 | 21,26 € | 150 | |
28.09. 16:36:16.994 | 21,93 € | 200 | |
26.09. 18:01:01.260 | 22,34 € | 10 | |
23.09. 21:44:56.911 | 22,40 € | 88 | |
09.09. 21:35:27.249 | 20,995 € | 3 | |
09.09. 21:14:25.883 | 21,00 € | 97 | |
08.09. 16:27:02.378 | 21,62 € | 1 | |
02.09. 19:46:56.331 | 21,53 € | 60 | |
31.08. 20:03:11.899 | 21,30 € | 70 | |
31.08. 17:31:53.601 | 21,30 € | 1 | |
29.08. 20:05:39.001 | 21,69 € | 30 | |
23.08. 16:30:21.394 | 22,04 € | 200 | |
22.08. 16:27:15.095 | 21,99 € | 18 | |
17.08. 20:05:05.132 | 21,777 € | 10 | |
16.08. 14:56:44.112 | 21,42 € | 2 | |
15.08. 21:35:44.447 | 22,02 € | 18 | |
15.08. 19:46:38.825 | 22,09 € | 2 | |
15.08. 17:30:11.420 | 22,24 € | 1 | |
15.08. 17:20:34.528 | 22,21 € | 900 | |
15.08. 17:14:11.686 | 22,22 € | 880 | |
15.08. 16:23:10.879 | 22,34 € | 100 | |
11.08. 21:37:56.653 | 22,45 € | 200 | |
11.08. 16:51:12.896 | 22,33 € | 76 | |
11.08. 09:37:40.093 | 22,68 € | 445 | |
10.08. 13:11:13.125 | 22,498 € | 1 | |
10.08. 08:49:52.489 | 22,17 € | 28 | |
03.08. 17:23:22.603 | 22,86 € | 63 | |
03.08. 17:20:43.811 | 22,86 € | 130 | |
02.08. 16:02:45.381 | 22,75 € | 100 | |
02.08. 15:28:06.103 | 22,997 € | 3 | |
01.08. 22:07:49.301 | 22,84 € | 4 | |
01.08. 18:26:08.682 | 23,13 € | 1 | |
01.08. 18:25:42.163 | 23,13 € | 2 | |
29.07. 17:29:41.648 | 23,05 € | 10 | |
28.07. 15:13:03.876 | 22,70 € | 28 | |
27.07. 16:10:08.543 | 23,16 € | 400 | |
26.07. 16:19:37.803 | 23,58 € | 50 | |
25.07. 15:44:17.738 | 23,688 € | 130 | |
22.07. 19:50:32.576 | 24,00 € | 200 | |
22.07. 18:04:59.068 | 23,85 € | 1 | |
22.07. 18:04:33.000 | 23,84 € | 2 | |
22.07. 15:44:50.312 | 23,58 € | 1 | |
20.07. 17:12:14.293 | 23,46 € | 13 | |
20.07. 15:32:20.411 | 23,695 € | 63 | |
20.07. 09:40:25.725 | 23,95 € | 100 | |
19.07. 18:18:30.012 | 23,65 € | 85 | |
18.07. 21:58:37.960 | 23,62 € | 30 | |
18.07. 18:20:55.575 | 23,62 € | 60 | |
18.07. 17:06:01.044 | 23,67 € | 1 | |
18.07. 15:57:42.118 | 23,59 € | 4 | |
18.07. 15:48:37.561 | 23,66 € | 13 | |
18.07. 14:07:23.774 | 23,90 € | 2 | |
18.07. 10:01:46.811 | 23,89 € | 28 | |
15.07. 21:57:59.819 | 23,57 € | 200 | |
14.07. 16:43:31.473 | 23,30 € | 1 | |
14.07. 16:42:58.126 | 23,32 € | 1 | |
14.07. 16:35:52.280 | 23,32 € | 1 | |
05.07. 17:07:29.998 | 24,17 € | 1 | |
05.07. 15:39:37.866 | 24,01 € | 100 | |
30.06. 19:16:29.259 | 23,83 € | 85 | |
30.06. 18:14:14.215 | 23,76 € | 2 | |
30.06. 17:13:10.395 | 23,55 € | 1 | |
27.06. 17:06:32.354 | 23,04 € | 9 | |
24.06. 07:52:22.724 | 21,077 € | 1 | |
21.06. 19:10:59.321 | 22,60 € | 150 | |
14.06. 15:31:42.377 | 22,293 € | 1 | |
07.06. 17:43:18.991 | 21,70 € | 140 | |
06.06. 16:00:44.243 | 21,62 € | 4 | |
27.05. 09:35:48.550 | 20,30 € | 5 | |
23.05. 18:12:32.086 | 21,18 € | 80 | |
23.05. 16:24:25.636 | 21,23 € | 1.265 | |
23.05. 15:43:58.031 | 21,25 € | 4 | |
18.05. 15:31:46.361 | 20,997 € | 3 | |
17.05. 09:50:58.915 | 21,67 € | 4 | |
13.05. 18:07:42.279 | 21,34 € | 470 | |
02.05. 14:25:54.970 | 19,40 € | 24 | |
02.05. 13:54:13.710 | 19,42 € | 1 | |
02.05. 10:29:32.935 | 19,72 € | 300 | |
29.04. 19:16:04.121 | 19,65 € | 440 | |
21.04. 21:20:36.504 | 19,58 € | 18 | |
19.04. 17:38:52.924 | 21,04 € | 24 | |
15.04. 21:18:49.236 | 21,02 € | 20 | |
15.04. 17:33:45.077 | 20,81 € | 22 | |
15.04. 15:03:31.740 | 20,58 € | 1 | |
13.04. 14:09:20.284 | 20,77 € | 25 | |
07.04. 18:38:22.967 | 20,61 € | 1.265 | |
04.04. 15:43:51.394 | 20,67 € | 4 | |
01.04. 19:08:25.657 | 20,71 € | 10 | |
01.04. 16:12:21.156 | 20,86 € | 400 | |
31.03. 16:57:55.338 | 20,72 € | 48 | |
30.03. 15:47:51.422 | 20,59 € | 97 | |
23.03. 15:44:46.003 | 20,521 € | 1 | |
21.03. 17:43:50.004 | 20,24 € | 40 | |
14.03. 19:36:47.661 | 20,50 € | 250 | |
14.03. 17:18:01.720 | 20,41 € | 1 | |
11.03. 22:49:45.669 | 19,90 € | 18 | |
11.03. 17:20:33.167 | 20,49 € | 1 | |
09.03. 15:30:06.824 | 20,19 € | 300 | |
07.03. 15:32:30.380 | 20,22 € | 250 | |
07.03. 15:31:34.493 | 20,23 € | 200 | |
02.03. 09:37:41.759 | 19,61 € | 1 | |
01.03. 18:47:55.484 | 19,90 € | 100 | |
25.02. 20:46:01.950 | 19,83 € | 10 | |
23.02. 15:51:30.984 | 19,85 € | 2.000 | |
22.02. 08:57:48.572 | 19,70 € | 1 | |
20.02. 10:41:00.564 | 19,52 € | 13 | |
15.02. 16:07:13.929 | 19,58 € | 2.000 | |
10.02. 08:53:10.732 | 19,04 € | 1 | |
09.02. 17:59:42.846 | 18,74 € | 120 | |
08.02. 17:36:42.696 | 18,65 € | 1 | |
08.02. 17:09:40.147 | 18,70 € | 122 | |
08.02. 09:47:50.013 | 18,99 € | 4 | |
06.01. 11:48:33.057 | 18,46 € | 40 | |
06.01. 11:15:31.776 | 18,47 € | 1 | |
29.12. 15:35:52.721 | 18,02 € | 30 | |
08.12. 14:38:54.455 | 17,61 € | 1 | |
01.12. 17:27:17.684 | 18,15 € | 118 | |
24.11. 15:33:57.145 | 18,46 € | 400 | |
23.11. 20:13:52.998 | 18,55 € | 10 | |
17.11. 15:34:49.267 | 18,14 € | 1 | |
05.11. 17:40:36.633 | 17,98 € | 6 | |
05.11. 16:19:02.007 | 17,90 € | 6 | |
05.11. 12:46:22.542 | 17,95 € | 25 | |
02.11. 20:14:09.746 | 17,47 € | 122 | |
30.10. 17:39:38.942 | 17,50 € | 6 | |
30.10. 16:39:51.765 | 17,34 € | 50 | |
30.10. 15:05:47.775 | 17,22 € | 6 | |
26.10. 12:32:47.700 | 17,90 € | 1.000 | |
22.10. 16:49:54.057 | 17,45 € | 1.092 | |
20.10. 15:23:23.006 | 17,28 € | 155 | |
19.10. 08:19:32.076 | 17,17 € | 200 | |
01.10. 21:51:30.251 | 16,50 € | 119 | |
01.10. 16:16:00.823 | 16,48 € | 10 | |
21.09. 17:15:09.457 | 15,65 € | 1 | |
18.09. 18:28:03.591 | 15,53 € | 1 | |
24.08. 13:56:27.949 | 14,70 € | 50 | |
24.08. 12:57:15.732 | 14,54 € | 25 | |
13.08. 22:04:59.417 | 15,79 € | 1 | |
31.07. 19:21:31.618 | 15,92 € | 15 | |
27.07. 21:35:01.966 | 15,58 € | 1 | |
21.07. 18:38:29.717 | 15,40 € | 100 | |
15.07. 16:11:18.426 | 15,20 € | 33 | |
13.07. 10:19:36.365 | 15,40 € | 65 | |
01.07. 09:31:54.621 | 41,38 € | 25 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:16:00.000 | 395 | 26,20 € | 26,40 € | 395 |
16:13:00.000 | 395 | 26,20 € | 26,40 € | 395 |
16:12:00.000 | 395 | 26,00 € | 26,20 € | 395 |
16:09:00.000 | 395 | 26,00 € | 26,20 € | 395 |
16:08:00.000 | 395 | 26,00 € | 26,20 € | 395 |
16:07:00.000 | 395 | 26,00 € | 26,20 € | 395 |
16:06:00.000 | 395 | 26,20 € | 26,40 € | 395 |
16:05:00.000 | 395 | 26,20 € | 26,40 € | 395 |
16:04:00.000 | 395 | 26,00 € | 26,20 € | 395 |
Stammdaten
WKN | 876731 |
ISIN | US65473P1057 |
Branche | Energieversorger |
Herkunft | USA |
Aktienanzahl | 391,76 Mio. |
Marktkapitalisierung | 9,44 Mrd. |
Dividende je Aktie | 0,880 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 20,50 (2021) |
KCV | 8,00 (2020) |
Gewinn je Aktie | 1,350 (2021) |
Cashflow/Aktie | 2,820 (2020) |
Dividende je Aktie | 0,880 USD (2021) |
Dividendenausschüttung in Mio. | 345,200 USD (2021) |