Jetzt handeln
NORFOLK SOUTHERN RAILWAY
ISIN: US6558441084 | WKN: 867028
226,0000 €
+2,0000 +0,89 %
18.04. 22:58
Status: closed
Geld
224,0000 €
Stück: 32
Brief
228,0000 €
Stück: 32
Zeit | Kurs | Volumen | |
---|---|---|---|
16.04. 12:11:04.093 | 232,00 € | 44 | |
03.04. 15:35:47.416 | 232,00 € | 114 | |
27.03. 08:21:00.728 | 229,00 € | 8 | |
11.03. 17:25:01.170 | 235,50 € | 22 | |
04.03. 13:21:37.084 | 240,00 € | 40 | |
04.03. 13:17:49.362 | 241,50 € | 40 | |
26.02. 09:48:02.665 | 237,50 € | 40 | |
23.02. 18:17:38.748 | 238,50 € | 7 | |
16.02. 17:29:34.707 | 235,50 € | 30 | |
14.02. 10:49:17.346 | 235,00 € | 5 | |
09.02. 12:30:03.675 | 235,50 € | 10 | |
02.02. 08:17:32.516 | 234,50 € | 5 | |
29.01. 15:31:14.815 | 214,00 € | 20 | |
29.01. 07:32:08.714 | 216,50 € | 18 | |
26.01. 14:27:13.527 | 219,00 € | 15 | |
26.01. 14:07:02.246 | 216,00 € | 45 | |
24.01. 16:27:50.471 | 219,50 € | 7 | |
22.01. 08:51:02.342 | 215,00 € | 90 | |
22.01. 08:50:42.992 | 215,00 € | 90 | |
16.01. 17:47:51.656 | 210,50 € | 5 | |
04.01. 22:13:08.013 | 209,50 € | 25 | |
02.01. 15:55:53.674 | 216,00 € | 2 | |
27.12. 11:34:11.453 | 214,00 € | 30 | |
22.12. 15:29:53.011 | 213,00 € | 20 | |
18.12. 14:39:35.212 | 212,50 € | 5 | |
24.11. 16:11:49.864 | 196,80 € | 5 | |
21.11. 12:51:19.486 | 194,00 € | 5 | |
16.11. 16:20:28.271 | 190,60 € | 14 | |
13.11. 20:14:38.202 | 186,20 € | 20 | |
10.11. 13:18:42.746 | 181,60 € | 31 | |
07.11. 22:56:16.430 | 180,40 € | 10 | |
30.10. 20:50:54.237 | 177,80 € | 3 | |
30.10. 17:24:34.548 | 176,80 € | 6 | |
25.10. 20:03:36.389 | 178,00 € | 8 | |
25.10. 15:38:25.233 | 180,00 € | 6 | |
23.10. 22:45:53.667 | 185,60 € | 2 | |
20.10. 20:23:36.390 | 190,00 € | 5 | |
20.10. 20:15:12.029 | 189,80 € | 5 | |
16.10. 19:20:22.209 | 197,40 € | 24 | |
13.10. 16:12:35.372 | 192,80 € | 200 | |
09.10. 19:53:36.603 | 185,80 € | 40 | |
06.10. 19:40:17.737 | 180,80 € | 8 | |
06.10. 14:36:15.799 | 179,40 € | 9 | |
02.10. 19:20:18.557 | 181,00 € | 9 | |
02.10. 18:29:32.292 | 180,80 € | 7 | |
26.09. 21:25:12.728 | 188,80 € | 7 | |
22.09. 18:10:24.808 | 190,00 € | 10 | |
21.09. 15:16:58.483 | 192,00 € | 10 | |
19.09. 16:04:30.860 | 188,00 € | 5 | |
16.09. 11:57:18.427 | 192,60 € | 10 | |
15.09. 09:45:17.208 | 194,00 € | 17 | |
08.09. 18:07:40.638 | 183,00 € | 7 | |
07.09. 16:54:20.024 | 183,60 € | 10 | |
06.09. 17:18:10.827 | 186,20 € | 50 | |
06.09. 07:32:24.385 | 186,80 € | 5 | |
01.09. 21:39:26.227 | 191,20 € | 5 | |
01.09. 15:54:44.345 | 191,40 € | 10 | |
31.08. 09:46:22.327 | 194,00 € | 52 | |
31.08. 09:45:51.493 | 194,00 € | 52 | |
29.08. 18:25:30.956 | 193,20 € | 50 | |
28.08. 12:04:24.230 | 193,00 € | 51 | |
22.08. 18:20:17.493 | 192,60 € | 10 | |
16.08. 17:19:28.711 | 191,00 € | 4 | |
14.08. 10:38:22.737 | 197,40 € | 31 | |
09.08. 15:53:26.493 | 199,60 € | 20 | |
07.08. 14:41:46.378 | 208,00 € | 1 | |
01.08. 16:35:53.740 | 213,00 € | 5 | |
27.07. 15:35:40.583 | 213,50 € | 5 | |
11.07. 16:41:52.892 | 209,50 € | 9 | |
11.07. 13:23:08.160 | 210,00 € | 86 | |
16.06. 09:53:47.108 | 204,00 € | 50 | |
13.06. 10:26:59.895 | 200,50 € | 9 | |
01.06. 13:42:35.498 | 193,00 € | 55 | |
22.05. 21:59:13.052 | 202,00 € | 55 | |
22.05. 21:27:31.466 | 202,50 € | 10 | |
19.05. 19:16:07.930 | 200,50 € | 2 | |
16.05. 22:19:19.621 | 197,20 € | 3 | |
16.05. 11:20:51.594 | 194,80 € | 4 | |
15.05. 15:28:28.702 | 195,60 € | 3 | |
11.05. 10:55:16.507 | 192,00 € | 4 | |
09.05. 12:10:27.800 | 189,40 € | 2 | |
07.05. 17:58:16.077 | 190,00 € | 6 | |
26.04. 21:05:27.978 | 182,40 € | 14 | |
25.04. 22:21:54.632 | 192,60 € | 8 | |
21.04. 12:32:02.309 | 193,00 € | 20 | |
14.04. 15:10:01.313 | 187,60 € | 160 | |
13.04. 15:30:56.137 | 189,00 € | 3 | |
12.04. 18:21:38.948 | 187,80 € | 18 | |
04.04. 08:05:12.916 | 194,20 € | 100 | |
30.03. 15:19:24.992 | 191,14 € | 5 | |
28.03. 20:32:11.354 | 186,90 € | 8 | |
28.03. 14:34:22.493 | 187,06 € | 18 | |
27.03. 09:55:12.366 | 186,40 € | 7 | |
26.03. 17:53:49.969 | 183,88 € | 2 | |
23.03. 15:14:18.341 | 184,16 € | 4 | |
17.03. 19:07:55.481 | 191,32 € | 50 | |
17.03. 15:58:00.300 | 191,52 € | 26 | |
14.03. 19:05:26.938 | 192,96 € | 4 | |
13.03. 17:03:34.122 | 195,92 € | 5 | |
07.03. 20:51:16.883 | 203,10 € | 14 | |
06.03. 19:16:25.935 | 209,55 € | 7 | |
06.03. 16:56:45.387 | 211,60 € | 5 | |
06.03. 11:54:01.514 | 212,55 € | 40 | |
06.03. 11:53:41.360 | 212,55 € | 40 | |
03.03. 18:19:20.989 | 215,50 € | 4 | |
27.02. 16:04:14.494 | 216,50 € | 2 | |
22.02. 20:43:40.025 | 209,60 € | 5 | |
21.02. 18:33:02.786 | 209,30 € | 5 | |
21.02. 17:09:47.230 | 210,55 € | 2 | |
21.02. 12:48:20.677 | 214,05 € | 30 | |
17.02. 11:57:29.312 | 214,65 € | 5 | |
17.02. 09:43:47.370 | 214,70 € | 9 | |
17.02. 07:50:40.802 | 216,10 € | 5 | |
15.02. 18:20:18.519 | 221,80 € | 5 | |
14.02. 18:37:44.607 | 216,35 € | 5 | |
13.02. 15:55:33.913 | 224,85 € | 10 | |
13.02. 13:24:59.989 | 216,15 € | 5 | |
25.01. 16:37:22.704 | 220,60 € | 21 | |
18.01. 12:33:42.585 | 236,45 € | 21 | |
30.12. 09:45:15.817 | 232,20 € | 5 | |
27.12. 18:21:33.955 | 234,55 € | 9 | |
22.12. 11:10:30.795 | 231,50 € | 21 | |
01.12. 17:33:53.746 | 243,75 € | 5 | |
14.11. 08:00:52.901 | 242,30 € | 3 | |
07.11. 12:02:08.821 | 235,85 € | 10 | |
01.11. 10:50:23.137 | 232,95 € | 15 | |
30.10. 17:44:13.810 | 227,45 € | 2 | |
24.10. 15:59:08.781 | 215,45 € | 25 | |
22.10. 10:58:07.778 | 213,25 € | 3 | |
21.10. 16:06:47.116 | 214,45 € | 2 | |
21.10. 15:06:32.927 | 211,90 € | 5 | |
21.10. 12:08:46.701 | 211,70 € | 2 | |
20.10. 15:18:24.735 | 220,50 € | 2 | |
07.10. 08:03:19.758 | 222,75 € | 89 | |
05.10. 16:55:01.257 | 223,55 € | 25 | |
03.10. 09:43:51.440 | 214,50 € | 10 | |
22.09. 10:27:28.567 | 231,45 € | 15 | |
21.09. 09:56:53.909 | 231,55 € | 55 | |
15.09. 11:10:01.112 | 239,25 € | 50 | |
14.09. 15:57:25.173 | 237,20 € | 8 | |
08.09. 16:51:52.106 | 246,50 € | 7 | |
11.08. 15:57:35.653 | 252,20 € | 50 | |
02.08. 21:06:30.214 | 244,90 € | 2 | |
02.08. 15:42:52.554 | 243,40 € | 5 | |
01.08. 13:53:19.826 | 245,55 € | 6 | |
21.06. 12:33:18.577 | 211,85 € | 110 | |
21.06. 12:32:42.368 | 211,55 € | 110 | |
21.06. 12:31:58.939 | 211,55 € | 110 | |
13.06. 10:14:23.875 | 212,05 € | 10 | |
27.05. 17:57:38.613 | 223,65 € | 6 | |
25.05. 10:07:06.841 | 217,40 € | 5 | |
20.05. 14:24:30.498 | 217,70 € | 4 | |
18.05. 15:42:22.207 | 234,95 € | 2 | |
13.05. 20:36:33.509 | 239,10 € | 5 | |
12.05. 11:50:38.002 | 235,20 € | 10 | |
11.05. 16:43:51.418 | 237,60 € | 41 | |
02.05. 07:33:20.833 | 243,75 € | 7 | |
21.04. 13:35:46.915 | 247,70 € | 7 | |
07.04. 11:41:42.332 | 235,95 € | 77 | |
05.04. 17:46:42.878 | 243,45 € | 4 | |
04.04. 10:09:53.013 | 240,90 € | 7 | |
03.04. 17:30:36.767 | 243,60 € | 3 | |
24.03. 16:50:05.037 | 255,70 € | 3 | |
22.03. 12:34:25.589 | 253,90 € | 77 | |
16.03. 16:07:26.306 | 247,40 € | 4 | |
16.03. 08:00:34.035 | 245,60 € | 10 | |
07.03. 08:01:36.351 | 260,10 € | 10 | |
03.03. 09:50:18.715 | 242,50 € | 3 | |
23.02. 16:11:11.920 | 221,20 € | 3 | |
23.02. 15:40:39.700 | 227,00 € | 100 | |
14.02. 11:38:38.482 | 234,50 € | 6 | |
07.02. 21:53:30.147 | 230,00 € | 3 | |
02.02. 10:01:56.691 | 243,00 € | 8 | |
26.01. 12:43:40.141 | 246,60 € | 100 | |
14.01. 09:32:03.343 | 253,60 € | 4 | |
12.01. 16:20:41.346 | 253,00 € | 10 | |
11.01. 20:44:01.054 | 251,10 € | 8 | |
11.01. 18:21:55.470 | 250,40 € | 32 | |
11.01. 16:01:16.602 | 249,50 € | 25 | |
06.01. 18:46:44.832 | 261,80 € | 3 | |
30.12. 10:54:30.613 | 261,90 € | 2 | |
22.12. 21:45:09.748 | 252,00 € | 50 | |
20.12. 09:52:24.858 | 249,00 € | 9 | |
16.12. 16:50:56.826 | 257,80 € | 25 | |
03.12. 14:04:26.596 | 247,00 € | 1 | |
03.12. 13:49:17.181 | 246,80 € | 1 | |
02.12. 17:32:44.115 | 247,70 € | 4 | |
10.11. 16:20:13.335 | 245,30 € | 41 | |
08.11. 08:08:16.764 | 245,70 € | 1 | |
04.11. 09:17:35.917 | 248,20 € | 9 | |
28.10. 12:46:48.671 | 248,70 € | 40 | |
25.10. 19:47:51.520 | 248,50 € | 14 | |
21.10. 15:48:16.385 | 245,50 € | 4 | |
19.10. 13:19:13.314 | 237,80 € | 5 | |
11.10. 08:53:46.975 | 228,20 € | 10 | |
06.10. 16:20:13.793 | 220,60 € | 17 | |
04.10. 12:51:21.926 | 209,10 € | 100 | |
01.10. 10:09:20.930 | 205,30 € | 8 | |
09.09. 21:49:43.760 | 209,60 € | 13 | |
06.09. 22:10:02.968 | 210,40 € | 5 | |
25.08. 09:06:27.220 | 221,00 € | 5 | |
16.08. 17:13:10.588 | 228,30 € | 50 | |
05.08. 11:48:30.725 | 214,50 € | 33 | |
02.08. 21:29:27.390 | 215,80 € | 40 | |
30.07. 17:47:41.854 | 216,60 € | 5 | |
23.07. 17:06:39.637 | 226,10 € | 8 | |
07.07. 22:40:21.931 | 232,90 € | 10 | |
06.07. 14:33:26.790 | 228,50 € | 3 | |
18.06. 08:01:06.644 | 224,10 € | 110 | |
14.06. 09:58:09.578 | 224,30 € | 16 | |
27.05. 16:39:07.968 | 230,30 € | 40 | |
19.05. 15:30:26.875 | 226,40 € | 21 | |
12.05. 11:47:58.153 | 235,60 € | 4 | |
10.05. 08:15:19.589 | 238,80 € | 20 | |
10.05. 08:08:22.234 | 238,90 € | 61 | |
10.05. 08:06:10.444 | 238,80 € | 30 | |
10.05. 08:05:56.898 | 238,80 € | 70 | |
09.05. 17:31:45.794 | 236,00 € | 100 | |
09.05. 17:06:16.174 | 236,00 € | 61 | |
08.05. 10:27:47.744 | 235,70 € | 30 | |
08.05. 10:23:37.993 | 235,70 € | 30 | |
08.05. 10:04:37.919 | 233,70 € | 40 | |
08.05. 10:03:37.467 | 233,70 € | 20 | |
06.05. 14:39:09.026 | 237,40 € | 5 | |
04.05. 17:43:56.733 | 237,50 € | 5 | |
03.05. 15:29:07.141 | 233,10 € | 15 | |
28.04. 08:29:43.739 | 233,10 € | 4 | |
27.04. 21:15:09.652 | 234,30 € | 21 | |
21.04. 08:00:34.792 | 226,80 € | 80 | |
21.04. 08:00:17.508 | 226,80 € | 44 | |
20.04. 22:59:51.204 | 223,30 € | 40 | |
20.04. 22:59:51.165 | 223,30 € | 40 | |
20.04. 09:59:47.694 | 224,40 € | 13 | |
08.04. 10:35:14.583 | 228,80 € | 7 | |
06.04. 09:28:32.411 | 232,70 € | 21 | |
25.03. 11:03:56.338 | 224,60 € | 20 | |
18.03. 13:15:01.266 | 216,10 € | 50 | |
17.03. 13:05:49.124 | 214,85 € | 8 | |
11.03. 14:09:14.256 | 218,25 € | 3 | |
01.03. 11:54:45.083 | 211,65 € | 1 | |
26.02. 19:53:07.928 | 209,80 € | 50 | |
15.02. 13:50:02.523 | 209,85 € | 12 | |
12.02. 15:26:18.807 | 205,95 € | 16 | |
05.02. 11:24:31.790 | 205,95 € | 3 | |
05.02. 11:04:08.298 | 205,85 € | 5 | |
27.01. 14:33:21.778 | 195,00 € | 50 | |
27.01. 14:33:21.386 | 195,00 € | 50 | |
26.01. 14:09:37.809 | 203,20 € | 10 | |
22.01. 07:30:16.461 | 197,86 € | 49 | |
04.01. 12:21:50.525 | 195,00 € | 20 | |
18.12. 10:59:43.839 | 189,00 € | 10 | |
03.12. 15:36:47.534 | 197,00 € | 14 | |
01.12. 09:49:52.054 | 200,00 € | 30 | |
19.11. 12:06:16.945 | 202,00 € | 40 | |
09.11. 15:41:51.657 | 202,00 € | 10 | |
04.11. 10:42:05.557 | 193,00 € | 4 | |
28.10. 15:34:49.297 | 169,00 € | 4 | |
22.09. 12:37:45.331 | 183,00 € | 55 | |
18.09. 21:59:11.706 | 187,00 € | 5 | |
16.09. 12:50:30.020 | 188,00 € | 1 | |
01.09. 14:08:24.891 | 178,00 € | 12 | |
19.08. 15:58:53.720 | 173,00 € | 40 | |
12.08. 19:28:40.859 | 174,00 € | 1 | |
03.08. 21:45:33.861 | 162,00 € | 36 | |
17.06. 21:14:25.694 | 159,00 € | 15 | |
16.06. 18:48:06.736 | 161,00 € | 5 | |
11.06. 10:21:21.183 | 162,00 € | 10 | |
09.06. 11:22:57.034 | 167,00 € | 4 | |
03.06. 18:50:09.791 | 172,00 € | 5 | |
07.05. 10:47:34.099 | 157,00 € | 30 | |
07.05. 09:48:01.293 | 157,00 € | 75 | |
23.04. 10:15:14.219 | 143,00 € | 50 | |
20.04. 12:29:37.921 | 145,00 € | 1 | |
17.04. 13:56:29.750 | 146,00 € | 1 | |
15.04. 16:33:35.880 | 138,00 € | 300 | |
09.04. 17:51:25.446 | 147,00 € | 34 | |
24.03. 15:39:43.651 | 123,00 € | 7 | |
23.03. 17:05:43.488 | 107,00 € | 20 | |
23.03. 15:20:43.143 | 112,00 € | 7 | |
20.03. 16:22:52.608 | 123,00 € | 15 | |
12.03. 09:03:22.558 | 128,00 € | 35 | |
11.03. 18:41:30.627 | 135,00 € | 2 | |
05.03. 18:19:58.021 | 157,00 € | 3 | |
05.03. 13:31:02.271 | 161,00 € | 2 | |
04.03. 15:31:21.490 | 161,00 € | 19 | |
03.03. 17:24:39.807 | 162,00 € | 10 | |
25.02. 15:46:44.542 | 186,00 € | 10 | |
17.02. 19:12:15.252 | 193,00 € | 6 | |
12.02. 10:27:43.332 | 192,00 € | 1 | |
03.02. 21:48:36.213 | 187,00 € | 5 | |
31.01. 22:14:04.234 | 189,00 € | 27 | |
22.01. 16:23:17.438 | 184,00 € | 16 | |
21.01. 18:30:03.993 | 185,00 € | 11 | |
20.01. 09:52:14.758 | 189,00 € | 5 | |
20.01. 09:44:11.195 | 189,00 € | 11 | |
17.01. 19:57:43.476 | 188,00 € | 4 | |
15.01. 18:31:52.658 | 182,00 € | 40 | |
13.01. 16:16:47.002 | 178,00 € | 14 | |
10.01. 14:54:03.990 | 179,00 € | 1 | |
02.01. 13:38:02.090 | 174,00 € | 17 | |
17.12. 19:59:29.228 | 172,00 € | 6 | |
07.11. 15:31:00.646 | 175,00 € | 30 | |
29.10. 11:05:15.860 | 170,00 € | 1 | |
25.10. 16:54:00.604 | 168,00 € | 3 | |
24.10. 11:44:46.530 | 167,00 € | 9 | |
02.10. 11:55:26.805 | 160,00 € | 20 | |
30.09. 08:00:20.523 | 166,00 € | 3 | |
26.09. 19:58:59.284 | 167,70 € | 6 | |
21.09. 11:25:21.864 | 163,06 € | 1 | |
09.09. 21:44:19.642 | 160,38 € | 1 | |
30.08. 21:33:08.757 | 158,46 € | 1 | |
27.08. 16:10:52.286 | 154,10 € | 10 | |
12.08. 20:43:32.779 | 154,98 € | 30 | |
30.07. 19:01:28.800 | 171,88 € | 3 | |
26.07. 17:40:04.599 | 170,16 € | 6 | |
24.07. 18:37:29.955 | 167,82 € | 1 | |
24.07. 15:38:45.901 | 168,40 € | 32 | |
24.07. 14:12:58.336 | 167,82 € | 1 | |
17.07. 21:47:30.567 | 170,76 € | 1 | |
17.07. 07:39:30.990 | 181,66 € | 7 | |
10.07. 11:58:53.265 | 176,54 € | 8 | |
09.07. 15:32:38.495 | 177,00 € | 50 | |
02.07. 17:12:23.794 | 179,049 € | 15 | |
25.06. 22:31:03.123 | 168,70 € | 14 | |
25.06. 16:48:41.198 | 165,247 € | 64 | |
25.06. 16:08:30.736 | 166,98 € | 55 | |
24.06. 20:38:38.645 | 170,535 € | 8 | |
24.06. 20:38:07.870 | 170,57 € | 8 | |
11.06. 16:17:44.711 | 178,192 € | 2 | |
11.06. 16:11:18.229 | 178,189 € | 2 | |
03.06. 09:43:43.819 | 173,087 € | 3 | |
24.05. 15:33:45.696 | 179,421 € | 1 | |
22.05. 11:03:29.818 | 182,891 € | 15 | |
21.05. 17:51:15.010 | 183,104 € | 13 | |
21.05. 17:47:17.637 | 183,327 € | 13 | |
20.05. 14:52:28.472 | 180,657 € | 1 | |
16.05. 21:57:04.881 | 183,901 € | 1 | |
16.05. 15:57:04.323 | 181,524 € | 2 | |
14.05. 21:43:44.083 | 179,737 € | 72 | |
14.05. 16:51:08.204 | 179,412 € | 18 | |
13.05. 12:06:57.298 | 178,489 € | 10 | |
10.05. 21:10:57.043 | 180,50 € | 2 | |
10.05. 21:07:29.318 | 180,47 € | 2 | |
03.05. 09:19:02.934 | 180,753 € | 1 | |
02.05. 18:47:56.644 | 178,473 € | 13 | |
30.04. 10:26:43.574 | 181,456 € | 8 | |
25.04. 20:22:29.504 | 183,897 € | 15 | |
25.04. 18:13:26.647 | 184,145 € | 1 | |
25.04. 15:20:29.197 | 184,883 € | 15 | |
25.04. 15:08:03.235 | 186,211 € | 8 | |
25.04. 08:35:18.899 | 186,76 € | 13 | |
25.04. 08:33:01.554 | 185,253 € | 13 | |
24.04. 15:31:23.652 | 185,037 € | 6 | |
24.04. 14:14:54.116 | 183,43 € | 30 | |
24.04. 14:04:04.918 | 180,481 € | 30 | |
24.04. 09:51:24.905 | 179,50 € | 36 | |
23.04. 18:13:17.484 | 180,648 € | 3 | |
23.04. 15:44:44.998 | 179,942 € | 3 | |
23.04. 10:26:22.392 | 181,734 € | 20 | |
17.04. 12:38:59.661 | 171,122 € | 40 | |
17.04. 09:51:15.134 | 171,293 € | 1 | |
16.04. 16:13:32.579 | 171,419 € | 1 | |
12.04. 20:54:24.588 | 173,051 € | 1 | |
12.04. 19:04:26.242 | 173,009 € | 21 | |
10.04. 16:22:43.011 | 170,784 € | 1 | |
08.04. 14:58:53.894 | 169,94 € | 17 | |
02.04. 21:14:18.548 | 172,613 € | 14 | |
01.04. 15:30:49.247 | 168,50 € | 140 | |
29.03. 20:24:14.276 | 166,832 € | 2 | |
28.03. 20:15:15.800 | 165,788 € | 69 | |
25.03. 09:41:56.844 | 156,807 € | 1 | |
21.03. 11:34:56.779 | 156,006 € | 1 | |
11.03. 15:43:44.178 | 158,731 € | 1 | |
09.03. 11:00:27.211 | 158,152 € | 1 | |
08.03. 16:12:49.124 | 155,979 € | 25 | |
05.03. 10:09:54.043 | 159,371 € | 1 | |
04.03. 15:54:03.860 | 159,223 € | 17 | |
24.02. 17:44:16.604 | 160,947 € | 20 | |
21.02. 09:17:35.127 | 161,667 € | 1 | |
18.02. 12:41:37.901 | 161,12 € | 1 | |
15.02. 21:40:58.895 | 161,729 € | 3 | |
15.02. 13:55:49.253 | 161,52 € | 1 | |
14.02. 21:59:17.106 | 160,915 € | 8 | |
05.02. 20:57:56.737 | 147,304 € | 14 | |
05.02. 18:59:04.729 | 146,6402 € | 461 | |
05.02. 17:11:18.068 | 147,862 € | 5 | |
04.02. 08:24:54.461 | 147,727 € | 13 | |
28.01. 10:04:07.628 | 145,496 € | 20 | |
25.01. 17:56:48.293 | 146,368 € | 130 | |
25.01. 08:07:46.365 | 146,693 € | 130 | |
24.01. 22:22:53.421 | 147,56 € | 10 | |
23.01. 18:06:42.452 | 143,331 € | 17 | |
22.01. 16:24:08.553 | 147,408 € | 461 | |
21.01. 07:40:32.493 | 148,569 € | 1 | |
16.01. 10:02:17.691 | 142,17 € | 1 | |
10.01. 20:11:01.001 | 139,697 € | 8 | |
09.01. 12:55:21.857 | 136,79 € | 1 | |
08.01. 11:07:42.673 | 133,341 € | 1 | |
04.01. 21:32:13.736 | 131,829 € | 15 | |
04.01. 13:14:31.083 | 128,181 € | 20 | |
12.12. 12:51:16.512 | 139,676 € | 61 | |
10.12. 13:24:10.366 | 135,482 € | 20 | |
10.12. 09:36:07.324 | 137,20 € | 1 | |
03.12. 12:19:16.402 | 154,417 € | 1 | |
19.11. 16:54:59.353 | 148,929 € | 100 | |
15.11. 22:16:57.339 | 152,815 € | 6 | |
14.11. 20:44:56.970 | 147,381 € | 6 | |
12.11. 12:19:54.784 | 149,687 € | 1 | |
07.11. 20:34:03.976 | 151,052 € | 6 | |
31.10. 20:05:11.749 | 148,836 € | 1 | |
25.10. 07:33:18.797 | 141,159 € | 50 | |
23.10. 18:17:48.650 | 136,178 € | 6 | |
17.10. 16:03:45.763 | 146,957 € | 3 | |
15.10. 16:20:18.196 | 147,007 € | 1 | |
15.10. 15:49:17.180 | 146,351 € | 2 | |
11.10. 16:38:44.672 | 150,042 € | 64 | |
11.10. 10:46:50.214 | 146,667 € | 11 | |
11.10. 08:34:53.901 | 146,342 € | 6 | |
10.10. 22:02:21.449 | 150,794 € | 4 | |
10.10. 20:47:21.130 | 149,943 € | 6 | |
08.10. 16:02:53.361 | 160,833 € | 2 | |
04.10. 10:29:36.299 | 157,316 € | 1 | |
28.09. 18:19:41.239 | 155,618 € | 1 | |
27.09. 20:43:50.341 | 156,598 € | 6 | |
26.09. 21:59:51.238 | 152,119 € | 20 | |
26.09. 16:23:13.710 | 154,67 € | 1 | |
25.09. 14:46:49.705 | 156,793 € | 1 | |
21.09. 09:59:20.278 | 157,38 € | 1 | |
19.09. 16:09:26.605 | 159,518 € | 3 | |
19.09. 15:12:00.906 | 161,302 € | 1 | |
19.09. 11:12:17.276 | 160,483 € | 30 | |
14.09. 18:25:56.249 | 153,80 € | 20 | |
10.09. 18:30:30.801 | 155,081 € | 16 | |
07.09. 15:46:53.849 | 150,867 € | 17 | |
22.08. 08:11:17.449 | 151,763 € | 1 | |
21.08. 18:26:48.700 | 152,964 € | 1 | |
20.08. 11:04:55.484 | 152,707 € | 1 | |
17.08. 15:44:07.897 | 153,402 € | 1 | |
15.08. 16:11:28.306 | 151,399 € | 50 | |
15.08. 14:20:49.858 | 151,353 € | 1 | |
10.08. 10:18:12.991 | 148,823 € | 1 | |
09.08. 16:35:38.952 | 149,325 € | 34 | |
07.08. 21:00:46.815 | 149,845 € | 6 | |
07.08. 16:52:50.532 | 149,925 € | 17 | |
25.07. 14:01:11.775 | 137,232 € | 40 | |
13.07. 16:38:26.106 | 136,582 € | 10 | |
13.07. 16:35:50.941 | 136,604 € | 28 | |
25.06. 11:44:35.134 | 128,911 € | 15 | |
25.06. 08:27:17.647 | 130,131 € | 100 | |
25.06. 08:12:32.727 | 130,126 € | 50 | |
22.06. 08:32:57.062 | 128,894 € | 1 | |
29.05. 18:16:00.930 | 129,669 € | 22 | |
29.05. 16:58:56.725 | 131,75 € | 1 | |
29.05. 12:57:59.072 | 132,76 € | 1 | |
27.05. 18:52:05.176 | 132,529 € | 1 | |
25.05. 16:15:07.805 | 130,555 € | 1 | |
08.05. 17:56:53.171 | 124,012 € | 6 | |
07.05. 19:51:37.263 | 122,024 € | 13 | |
07.05. 11:29:49.186 | 120,762 € | 10 | |
02.05. 18:30:20.596 | 120,624 € | 22 | |
02.05. 13:19:46.281 | 119,275 € | 1 | |
04.04. 12:30:20.501 | 106,389 € | 3 | |
04.04. 10:53:27.863 | 106,344 € | 13 | |
23.03. 21:00:38.030 | 105,926 € | 1 | |
02.03. 20:56:39.819 | 111,904 € | 1 | |
01.03. 21:06:46.596 | 112,667 € | 15 | |
27.02. 11:11:42.914 | 118,284 € | 2 | |
15.02. 21:34:49.018 | 113,414 € | 7 | |
06.02. 10:26:30.330 | 110,625 € | 1 | |
05.02. 17:35:38.858 | 116,861 € | 100 | |
25.01. 10:26:00.703 | 120,10 € | 24 | |
22.01. 09:23:01.385 | 124,05 € | 16 | |
17.01. 11:19:33.349 | 127,00 € | 30 | |
16.01. 21:58:48.320 | 123,638 € | 40 | |
08.01. 14:40:50.544 | 124,976 € | 1 | |
20.12. 17:25:23.411 | 121,946 € | 1 | |
07.12. 18:08:41.842 | 119,222 € | 20 | |
03.12. 17:02:02.142 | 116,852 € | 13 | |
01.12. 15:32:35.579 | 117,002 € | 6 | |
29.11. 22:32:55.072 | 116,264 € | 7 | |
29.11. 22:08:28.874 | 116,264 € | 18 | |
13.11. 14:38:23.166 | 109,126 € | 40 | |
06.11. 07:47:37.353 | 111,091 € | 1 | |
30.10. 19:39:05.402 | 114,397 € | 7 | |
30.10. 15:23:26.863 | 114,967 € | 18 | |
25.10. 15:45:31.214 | 110,311 € | 60 | |
05.10. 16:01:34.884 | 111,289 € | 1 | |
11.09. 17:47:36.749 | 104,844 € | 95 | |
05.09. 09:46:40.183 | 101,351 € | 3 | |
16.08. 09:33:23.632 | 101,932 € | 1 | |
02.08. 07:59:34.055 | 96,712 € | 1 | |
31.07. 16:17:51.599 | 97,162 € | 103 | |
31.07. 15:30:00.865 | 95,127 € | 50 | |
26.07. 13:40:50.481 | 103,087 € | 50 | |
25.07. 21:59:11.212 | 102,40 € | 100 | |
12.07. 22:32:14.699 | 106,868 € | 1 | |
03.07. 17:23:33.556 | 108,254 € | 1 | |
21.06. 21:01:33.841 | 105,079 € | 250 | |
19.06. 21:27:11.562 | 107,582 € | 1 | |
01.06. 19:04:18.313 | 110,94 € | 1 | |
04.05. 12:00:16.369 | 106,663 € | 15 | |
02.05. 15:19:09.434 | 107,53 € | 1 | |
03.04. 08:00:52.370 | 104,515 € | 4 | |
31.03. 17:14:51.627 | 105,747 € | 7 | |
21.03. 20:25:56.225 | 103,247 € | 1 | |
20.03. 14:55:06.977 | 106,92 € | 1 | |
16.03. 21:38:25.949 | 108,316 € | 1 | |
16.03. 16:09:52.015 | 109,269 € | 19 | |
13.03. 22:18:39.870 | 113,307 € | 1 | |
10.03. 15:53:34.161 | 113,421 € | 21 | |
06.03. 09:26:12.841 | 114,989 € | 30 | |
27.02. 20:30:03.995 | 114,457 € | 7 | |
27.02. 19:21:12.338 | 114,218 € | 20 | |
23.02. 19:40:16.312 | 113,301 € | 8 | |
18.02. 10:10:33.325 | 116,718 € | 1 | |
12.02. 17:00:40.302 | 112,593 € | 1 | |
01.02. 19:51:55.378 | 111,005 € | 8 | |
31.01. 19:37:25.807 | 109,305 € | 4 | |
30.01. 22:08:06.732 | 110,834 € | 1 | |
27.01. 12:17:46.232 | 112,47 € | 18 | |
26.01. 21:35:59.834 | 111,727 € | 1 | |
26.01. 13:18:21.892 | 111,93 € | 2 | |
26.01. 09:10:19.981 | 112,03 € | 1 | |
24.01. 19:45:51.948 | 108,556 € | 1 | |
22.01. 17:00:38.227 | 107,334 € | 1 | |
18.01. 15:30:38.345 | 100,275 € | 1 | |
15.01. 17:01:00.929 | 105,95 € | 1 | |
10.01. 16:11:35.181 | 103,563 € | 98 | |
09.01. 20:21:51.195 | 102,889 € | 1 | |
04.01. 18:02:52.867 | 104,054 € | 40 | |
04.01. 17:50:43.937 | 104,062 € | 45 | |
03.01. 18:00:07.990 | 102,233 € | 40 | |
29.12. 10:41:06.250 | 104,383 € | 15 | |
23.12. 14:21:36.133 | 104,51 € | 1 | |
18.12. 17:00:38.849 | 103,24 € | 1 | |
08.12. 22:29:06.123 | 104,631 € | 1 | |
08.12. 08:29:15.414 | 101,483 € | 1 | |
07.12. 20:34:05.458 | 101,482 € | 8 | |
06.12. 20:24:15.264 | 98,829 € | 10 | |
06.12. 20:15:39.359 | 98,555 € | 8 | |
21.11. 21:01:51.267 | 98,321 € | 1 | |
18.11. 18:03:12.202 | 98,219 € | 1 | |
18.11. 17:58:06.895 | 98,092 € | 1 | |
18.11. 14:05:53.653 | 97,57 € | 1 | |
18.11. 10:36:26.001 | 97,481 € | 1 | |
16.11. 20:46:43.538 | 96,934 € | 1 | |
16.11. 16:49:33.566 | 96,92 € | 1 | |
16.11. 14:21:20.727 | 96,818 € | 10 | |
14.11. 11:01:27.072 | 93,609 € | 1 | |
10.11. 22:17:26.733 | 93,209 € | 8 | |
08.11. 20:00:00.266 | 86,97 € | 20 | |
08.11. 18:53:24.974 | 86,52 € | 80 | |
26.10. 15:54:31.451 | 83,89 € | 23 | |
26.10. 14:12:30.738 | 85,61 € | 23 | |
26.10. 12:17:15.449 | 84,50 € | 10 | |
20.10. 15:27:52.635 | 86,24 € | 7 | |
17.10. 17:07:37.670 | 86,60 € | 80 | |
14.10. 09:27:31.010 | 86,68 € | 30 | |
06.10. 11:34:06.676 | 86,21 € | 115 | |
17.09. 11:14:34.699 | 82,56 € | 1 | |
17.09. 11:13:29.406 | 82,56 € | 1 | |
17.09. 11:07:50.478 | 82,56 € | 1 | |
30.08. 10:29:21.993 | 83,72 € | 1 | |
11.08. 14:18:34.611 | 80,09 € | 20 | |
11.08. 13:17:43.779 | 80,19 € | 10 | |
08.08. 18:05:26.160 | 80,96 € | 15 | |
03.08. 14:58:51.897 | 78,28 € | 1 | |
28.07. 21:22:27.074 | 81,51 € | 6 | |
28.07. 21:16:30.000 | 81,49 € | 21 | |
28.07. 12:51:04.908 | 81,85 € | 5 | |
27.07. 22:03:28.459 | 80,98 € | 5 | |
18.07. 19:02:07.926 | 82,62 € | 30 | |
14.07. 16:15:40.919 | 82,95 € | 1 | |
13.07. 15:45:06.935 | 79,40 € | 30 | |
13.07. 12:29:26.977 | 80,44 € | 7 | |
09.07. 12:10:20.205 | 78,38 € | 30 | |
30.06. 17:51:41.681 | 76,19 € | 100 | |
29.06. 16:21:06.112 | 75,30 € | 100 | |
19.06. 18:02:50.665 | 75,32 € | 30 | |
07.06. 19:47:14.211 | 73,87 € | 6 | |
03.06. 15:46:38.582 | 72,67 € | 121 | |
03.06. 13:27:24.413 | 74,32 € | 6 | |
23.05. 20:59:10.685 | 76,05 € | 1 | |
23.05. 17:45:47.827 | 76,14 € | 30 | |
20.05. 18:39:31.646 | 75,98 € | 20 | |
14.05. 12:55:56.909 | 76,25 € | 100 | |
10.05. 21:05:46.944 | 79,41 € | 25 | |
04.05. 15:34:14.040 | 76,53 € | 40 | |
02.05. 21:35:47.426 | 78,60 € | 30 | |
25.04. 10:46:38.743 | 80,31 € | 1 | |
24.04. 17:19:05.316 | 81,02 € | 6 | |
22.04. 16:02:00.457 | 79,28 € | 1 | |
22.04. 14:18:44.684 | 77,00 € | 40 | |
12.04. 21:11:14.997 | 69,66 € | 4 | |
11.04. 13:35:39.049 | 70,22 € | 400 | |
04.04. 10:21:42.742 | 72,66 € | 11 | |
01.04. 15:45:08.844 | 72,00 € | 1 | |
01.04. 15:45:08.828 | 72,00 € | 1 | |
01.04. 15:45:08.795 | 72,00 € | 1 | |
01.04. 15:45:08.747 | 72,00 € | 1 | |
29.03. 13:11:58.455 | 73,009 € | 1 | |
29.03. 13:11:58.375 | 73,009 € | 1 | |
24.03. 14:33:54.475 | 73,303 € | 1 | |
24.03. 14:33:54.445 | 73,303 € | 1 | |
24.03. 13:45:02.421 | 74,007 € | 1 | |
23.03. 17:23:45.243 | 74,93 € | 1 | |
23.03. 15:06:03.429 | 74,447 € | 1 | |
20.03. 17:30:51.319 | 74,64 € | 1 | |
25.02. 15:13:52.985 | 67,80 € | 5 | |
21.02. 18:41:24.759 | 67,75 € | 4 | |
08.02. 17:15:58.315 | 62,62 € | 1 | |
04.02. 18:41:00.546 | 61,54 € | 3 | |
02.02. 19:44:16.761 | 61,56 € | 40 | |
01.02. 12:18:01.924 | 64,97 € | 15 | |
26.01. 19:36:50.646 | 63,61 € | 1 | |
25.01. 22:53:16.635 | 62,60 € | 1 | |
19.01. 10:40:38.717 | 67,36 € | 35 | |
18.01. 08:54:17.262 | 65,32 € | 1 | |
15.01. 20:13:57.737 | 65,58 € | 1 | |
14.01. 21:36:43.634 | 66,27 € | 1 | |
04.01. 13:10:53.570 | 75,76 € | 30 | |
04.01. 10:15:35.129 | 76,65 € | 1 | |
16.12. 14:58:37.894 | 84,00 € | 2 | |
14.12. 11:41:01.137 | 82,36 € | 25 | |
11.12. 12:09:16.843 | 81,05 € | 153 | |
11.12. 11:46:13.798 | 81,50 € | 200 | |
11.12. 07:33:44.332 | 81,28 € | 153 | |
07.12. 09:07:57.960 | 84,18 € | 2 | |
04.12. 16:24:11.835 | 80,569 € | 3 | |
04.12. 16:21:40.677 | 80,48 € | 6 | |
03.12. 14:35:02.453 | 85,876 € | 1 | |
02.12. 20:05:06.114 | 86,923 € | 2 | |
01.12. 22:10:23.610 | 88,92 € | 16 | |
01.12. 17:09:43.908 | 89,31 € | 15 | |
28.11. 12:43:11.573 | 90,42 € | 3 | |
23.11. 20:38:08.842 | 89,465 € | 1 | |
23.11. 15:41:21.548 | 90,90 € | 12 | |
20.11. 19:12:26.206 | 91,92 € | 8 | |
20.11. 16:13:29.125 | 90,335 € | 4 | |
19.11. 21:34:10.737 | 89,54 € | 4 | |
18.11. 18:39:39.884 | 87,00 € | 16 | |
18.11. 16:09:11.952 | 86,25 € | 51 | |
18.11. 15:54:16.505 | 86,37 € | 35 | |
18.11. 09:16:33.621 | 86,00 € | 2 | |
17.11. 22:29:10.929 | 87,00 € | 5 | |
17.11. 22:27:52.087 | 87,00 € | 9 | |
17.11. 22:26:15.514 | 87,00 € | 22 | |
17.11. 22:24:50.471 | 87,00 € | 16 | |
17.11. 22:20:29.405 | 86,00 € | 1 | |
17.11. 22:20:29.245 | 86,00 € | 1 | |
16.11. 18:39:52.118 | 81,71 € | 34 | |
16.11. 16:43:47.113 | 81,991 € | 1 | |
16.11. 16:41:42.622 | 82,071 € | 1 | |
14.11. 11:51:40.025 | 82,15 € | 2 | |
10.11. 16:38:06.980 | 80,24 € | 150 | |
10.11. 11:28:38.527 | 81,47 € | 30 | |
08.11. 18:55:47.126 | 73,98 € | 16 | |
06.11. 16:03:54.333 | 74,00 € | 50 | |
02.11. 20:15:33.704 | 72,55 € | 30 | |
28.10. 17:26:46.627 | 73,97 € | 35 | |
28.10. 15:36:31.036 | 73,55 € | 71 | |
27.10. 19:58:54.298 | 70,10 € | 71 | |
27.10. 15:21:54.481 | 71,14 € | 2 | |
26.10. 21:57:32.225 | 73,15 € | 1 | |
26.10. 21:44:43.243 | 72,23 € | 11 | |
23.10. 09:18:05.926 | 72,89 € | 1 | |
22.10. 17:41:52.543 | 72,62 € | 29 | |
20.10. 17:04:42.234 | 69,64 € | 8 | |
20.10. 15:38:13.660 | 68,39 € | 14 | |
15.10. 17:47:27.794 | 68,46 € | 2 | |
14.10. 15:37:38.181 | 68,19 € | 1 | |
13.10. 20:42:14.985 | 69,77 € | 40 | |
13.10. 18:15:42.080 | 70,63 € | 40 | |
13.10. 15:44:30.372 | 70,27 € | 1 | |
12.10. 21:31:24.489 | 71,06 € | 1 | |
12.10. 12:00:09.869 | 72,924 € | 16 | |
12.10. 11:58:42.849 | 72,92 € | 31 | |
07.10. 11:16:34.277 | 71,50 € | 12 | |
07.10. 09:43:45.158 | 70,59 € | 20 | |
05.10. 17:03:06.233 | 71,00 € | 129 | |
04.10. 17:53:33.907 | 70,77 € | 8 | |
02.10. 09:57:27.703 | 69,67 € | 1 | |
23.09. 15:54:31.382 | 68,83 € | 20 | |
15.09. 20:28:21.482 | 71,26 € | 11 | |
15.09. 13:29:28.341 | 69,86 € | 90 | |
11.09. 12:50:25.984 | 70,79 € | 100 | |
04.09. 15:39:17.846 | 68,58 € | 1 | |
02.09. 20:00:34.694 | 67,70 € | 1 | |
31.08. 22:22:07.156 | 69,97 € | 1 | |
24.08. 16:18:04.739 | 65,95 € | 40 | |
24.08. 15:38:40.782 | 62,924 € | 1 | |
24.08. 07:57:09.065 | 65,18 € | 31 | |
23.08. 18:36:51.981 | 69,17 € | 1 | |
13.08. 16:13:41.075 | 73,15 € | 7 | |
05.08. 19:09:30.791 | 76,44 € | 10 | |
05.08. 09:44:28.733 | 76,45 € | 1 | |
01.08. 10:12:28.126 | 77,10 € | 31 | |
28.07. 16:15:21.569 | 75,78 € | 12 | |
28.07. 15:15:02.008 | 75,25 € | 20 | |
24.07. 20:47:29.785 | 75,24 € | 1 | |
24.07. 20:45:38.860 | 75,19 € | 1 | |
24.07. 18:51:42.780 | 75,99 € | 3 | |
24.07. 18:03:52.484 | 76,02 € | 1 | |
24.07. 17:06:10.253 | 76,16 € | 45 | |
24.07. 09:38:43.002 | 76,57 € | 10 | |
23.07. 15:55:20.108 | 77,32 € | 15 | |
23.07. 08:06:04.349 | 78,66 € | 1 | |
20.07. 09:30:14.568 | 79,05 € | 60 | |
17.07. 18:06:18.944 | 79,72 € | 1 | |
16.07. 17:34:04.275 | 78,96 € | 80 | |
15.07. 21:11:48.998 | 79,56 € | 1 | |
26.06. 21:51:08.043 | 79,59 € | 22 | |
26.06. 15:18:43.626 | 79,93 € | 20 | |
22.06. 11:19:45.629 | 82,53 € | 40 | |
19.06. 17:56:20.877 | 81,98 € | 2 | |
18.06. 17:11:40.246 | 81,52 € | 3 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18.04. 22:55:00 | 32 | 224,00 € | 228,00 € | 32 |
18.04. 22:52:00 | 32 | 224,00 € | 228,00 € | 32 |
18.04. 22:49:00 | 32 | 224,00 € | 228,00 € | 32 |
18.04. 22:46:00 | 32 | 224,00 € | 228,00 € | 32 |
18.04. 22:43:00 | 32 | 224,00 € | 228,00 € | 32 |
18.04. 22:40:00 | 32 | 224,00 € | 228,00 € | 32 |
18.04. 22:37:00 | 32 | 224,00 € | 228,00 € | 32 |
18.04. 22:34:00 | 32 | 224,00 € | 228,00 € | 32 |
18.04. 22:31:00 | 32 | 224,00 € | 228,00 € | 32 |
Stammdaten
WKN | 867028 |
ISIN | US6558441084 |
Branche | Eisenbahn und Straße |
Herkunft | USA |
Aktienanzahl | 240,16 Mio. |
Marktkapitalisierung | 55,72 Mrd. |
Dividende je Aktie | 4,160 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 14,75 % |
Abstand 52W Hoch | 5,88 % |
Abstand 52W Tief | 31,26 % |
Vola 30 Tage | 11,47 % |
Vola 250 Tage | 33,25 % |
KGV | 24,50 (2021) |
KCV | 16,47 (2020) |
Gewinn je Aktie | 12,160 (2021) |
Cashflow/Aktie | 14,430 (2020) |
Dividende je Aktie | 4,160 USD (2021) |
Dividendenausschüttung in Mio. | 1.028,000 USD (2021) |
Performance
1 Woche | 232,000 | -1,724 | |
1 Monat | 235,750 | -3,287 | |
6 Monate | 193,100 | +18,074 | |
Lfd. Jahr | 215,250 | +5,923 | |
1 Jahr | 191,100 | +19,309 | |
3 Jahre | 226,250 | +0,773 | |
5 Jahre | 176,750 | +28,996 |
Aktuelle Nachrichten
25.01.2017 14:21