Jetzt handeln
NORTHN TRUST CORP.DL1,666
ISIN: US6658591044 | WKN: 854009
118,5000 €
- 0,00 %
09:30:25
Status: tradeable
Geld
118,0000 €
Stück: 99
Brief
119,0000 €
Stück: 99
| Zeit | Kurs | Volumen | |
|---|---|---|---|
09.11. 17:32:45.160 | 112,00 € | 1 | |
23.10. 17:46:43.500 | 108,00 € | 1 | |
22.10. 21:30:39.122 | 109,00 € | 1 | |
22.10. 21:30:16.049 | 107,00 € | 1 | |
13.10. 17:35:41.742 | 110,00 € | 1 | |
13.10. 17:35:23.986 | 109,00 € | 1 | |
08.10. 16:08:37.767 | 114,00 € | 2 | |
03.10. 20:54:13.437 | 111,00 € | 81 | |
03.10. 20:03:08.995 | 112,00 € | 1 | |
03.10. 20:02:55.858 | 111,00 € | 1 | |
01.10. 11:13:50.444 | 113,00 € | 1 | |
30.09. 20:27:54.821 | 113,00 € | 1 | |
29.09. 15:29:10.632 | 114,00 € | 62 | |
26.09. 15:38:09.751 | 115,00 € | 81 | |
16.09. 21:04:25.258 | 109,00 € | 1 | |
15.09. 18:34:50.173 | 111,00 € | 181 | |
05.09. 09:07:38.532 | 110,00 € | 24 | |
12.08. 10:42:38.765 | 108,00 € | 100 | |
28.07. 17:12:44.252 | 111,00 € | 100 | |
28.07. 16:27:40.917 | 111,00 € | 7 | |
24.07. 17:54:02.790 | 109,00 € | 2 | |
22.07. 16:47:49.058 | 108,00 € | 2 | |
15.07. 16:57:38.263 | 108,00 € | 4 | |
14.07. 16:44:19.701 | 109,00 € | 7 | |
12.07. 10:01:17.986 | 107,00 € | 2 | |
08.07. 16:23:37.244 | 109,00 € | 1 | |
01.07. 19:59:59.423 | 108,00 € | 40 | |
01.07. 19:57:12.954 | 108,00 € | 40 | |
23.06. 15:26:16.250 | 104,00 € | 45 | |
23.06. 14:02:13.057 | 102,00 € | 75 | |
23.06. 13:50:16.376 | 102,00 € | 50 | |
23.06. 13:49:51.262 | 102,00 € | 50 | |
23.06. 10:44:56.295 | 101,00 € | 50 | |
23.06. 10:44:46.877 | 101,00 € | 50 | |
23.06. 10:44:30.272 | 101,00 € | 100 | |
23.06. 10:27:32.579 | 100,00 € | 100 | |
23.06. 10:27:32.530 | 100,00 € | 100 | |
23.06. 08:55:21.214 | 99,50 € | 100 | |
23.06. 08:47:31.239 | 99,50 € | 100 | |
23.06. 08:47:30.612 | 99,50 € | 20 | |
23.06. 07:48:01.687 | 101,00 € | 25 | |
23.06. 07:46:29.678 | 101,00 € | 35 | |
10.04. 19:22:51.449 | 76,50 € | 6 | |
09.04. 13:58:39.754 | 75,00 € | 100 | |
09.04. 13:57:16.824 | 75,00 € | 100 | |
09.04. 13:56:00.611 | 75,00 € | 100 | |
09.04. 13:54:37.284 | 75,00 € | 100 | |
09.04. 13:52:44.990 | 75,00 € | 100 | |
09.04. 13:52:15.673 | 75,00 € | 150 | |
08.04. 11:10:33.640 | 80,50 € | 250 | |
08.04. 09:44:59.191 | 79,50 € | 250 | |
07.04. 12:18:18.505 | 76,00 € | 150 | |
07.04. 12:16:04.648 | 76,00 € | 150 | |
04.04. 11:12:53.366 | 81,50 € | 100 | |
21.03. 08:34:46.466 | 91,00 € | 50 | |
04.03. 18:32:49.826 | 99,50 € | 40 | |
23.01. 11:14:06.910 | 104,00 € | 40 | |
05.12. 17:50:42.857 | 104,00 € | 3 | |
20.11. 17:02:44.446 | 102,00 € | 5 | |
23.10. 21:01:22.523 | 95,00 € | 3 | |
23.10. 16:20:27.532 | 95,50 € | 3 | |
23.10. 13:13:19.175 | 89,00 € | 85 | |
16.10. 13:36:09.217 | 87,00 € | 1 | |
14.10. 15:09:42.673 | 84,50 € | 10 | |
09.10. 13:09:28.563 | 82,50 € | 91 | |
09.10. 13:08:22.244 | 82,50 € | 91 | |
05.08. 09:41:42.758 | 76,50 € | 49 | |
24.06. 17:02:14.799 | 78,00 € | 120 | |
25.03. 16:07:25.004 | 79,50 € | 2 | |
27.02. 16:56:15.298 | 75,00 € | 60 | |
23.02. 22:00:19.339 | 76,00 € | 14 | |
05.02. 08:06:06.961 | 74,00 € | 140 | |
30.01. 10:11:03.344 | 74,50 € | 180 | |
30.01. 07:43:23.094 | 75,00 € | 100 | |
16.01. 16:01:17.141 | 76,50 € | 2 | |
09.01. 19:16:36.741 | 77,50 € | 50 | |
08.01. 10:01:21.116 | 76,00 € | 18 | |
02.01. 16:01:17.348 | 77,50 € | 2 | |
11.12. 15:46:07.638 | 75,00 € | 10 | |
13.09. 20:01:05.935 | 67,00 € | 149 | |
12.09. 20:02:41.668 | 68,00 € | 10 | |
26.07. 09:50:28.493 | 70,50 € | 11 | |
24.06. 11:01:24.739 | 64,50 € | 21 | |
23.06. 22:32:34.370 | 65,00 € | 114 | |
23.06. 16:01:23.850 | 66,50 € | 21 | |
23.06. 08:00:19.984 | 65,50 € | 114 | |
19.05. 12:05:13.763 | 67,50 € | 3 | |
19.05. 11:08:09.026 | 68,00 € | 14 | |
19.05. 10:41:34.655 | 68,00 € | 10 | |
03.05. 14:28:10.965 | 68,00 € | 3 | |
25.04. 20:49:58.009 | 71,50 € | 20 | |
26.03. 17:36:47.831 | 77,00 € | 2 | |
14.03. 12:42:53.465 | 77,50 € | 13 | |
13.03. 13:47:15.903 | 79,00 € | 70 | |
13.03. 13:44:29.509 | 79,00 € | 70 | |
27.02. 16:04:14.909 | 89,00 € | 2 | |
23.02. 09:47:56.671 | 88,50 € | 40 | |
20.01. 13:25:58.928 | 83,50 € | 70 | |
19.01. 20:38:29.089 | 84,00 € | 12 | |
19.01. 16:40:52.068 | 82,50 € | 70 | |
18.11. 13:46:26.261 | 88,50 € | 14 | |
20.10. 09:21:36.678 | 80,50 € | 199 | |
19.10. 20:39:18.496 | 81,50 € | 13 | |
29.09. 15:43:01.849 | 88,00 € | 45 | |
01.08. 19:50:45.932 | 95,50 € | 21 | |
04.05. 17:19:45.299 | 100,00 € | 75 | |
11.04. 12:17:07.839 | 105,00 € | 9 | |
04.04. 21:58:34.328 | 105,00 € | 10 | |
28.03. 15:35:33.305 | 106,00 € | 50 | |
28.02. 13:39:25.407 | 104,00 € | 20 | |
25.02. 10:20:00.284 | 97,50 € | 149 | |
25.02. 10:11:08.329 | 98,00 € | 290 | |
21.01. 20:53:07.598 | 101,00 € | 50 | |
03.12. 14:04:26.939 | 104,00 € | 1 | |
03.12. 13:49:17.497 | 105,00 € | 1 | |
08.10. 14:17:57.464 | 98,00 € | 200 | |
08.10. 14:17:11.344 | 98,00 € | 200 | |
08.10. 14:16:37.620 | 98,00 € | 200 | |
08.10. 14:16:25.930 | 98,00 € | 200 | |
23.09. 15:27:48.465 | 91,50 € | 100 | |
08.09. 15:56:56.409 | 98,00 € | 31 | |
23.03. 22:59:50.711 | 81,50 € | 119 | |
01.03. 11:51:26.228 | 80,00 € | 1 | |
08.01. 09:20:19.321 | 80,00 € | 8 | |
05.01. 13:36:47.141 | 74,50 € | 217 | |
05.01. 13:36:06.027 | 74,50 € | 220 | |
05.01. 13:35:34.961 | 74,50 € | 230 | |
05.01. 11:12:46.429 | 74,50 € | 300 | |
24.08. 12:21:24.898 | 69,50 € | 15 | |
17.08. 15:11:08.477 | 70,50 € | 2 | |
10.08. 09:21:10.936 | 70,50 € | 13 | |
06.04. 08:22:25.606 | 73,50 € | 60 | |
02.03. 11:13:19.730 | 79,50 € | 75 | |
28.02. 21:48:18.326 | 78,00 € | 130 | |
13.11. 10:56:41.522 | 96,00 € | 3 | |
07.11. 20:02:15.640 | 98,00 € | 11 | |
07.11. 16:24:16.154 | 97,50 € | 3 | |
15.08. 10:19:55.506 | 77,80 € | 2 | |
25.06. 17:57:54.121 | 75,12 € | 15 | |
13.02. 15:29:55.810 | 82,238 € | 40 | |
23.01. 15:48:33.529 | 79,499 € | 40 | |
19.07. 15:54:33.729 | 93,014 € | 54 | |
05.02. 09:43:43.629 | 83,133 € | 1 | |
08.12. 16:07:34.470 | 82,621 € | 1 | |
27.10. 14:30:54.341 | 82,497 € | 1 | |
27.10. 14:30:13.871 | 82,418 € | 1 | |
11.10. 17:19:04.271 | 78,781 € | 170 | |
11.10. 17:01:53.329 | 78,663 € | 157 | |
02.10. 08:21:00.146 | 78,172 € | 14 | |
28.09. 20:39:53.243 | 78,028 € | 15 | |
27.09. 22:42:34.739 | 78,445 € | 1 | |
14.09. 15:42:34.131 | 74,007 € | 6 | |
13.09. 15:58:33.992 | 72,937 € | 3 | |
13.09. 15:47:20.094 | 73,508 € | 4 | |
08.09. 18:03:24.572 | 73,409 € | 2 | |
08.09. 17:38:04.855 | 73,493 € | 1 | |
08.09. 17:00:41.132 | 74,00 € | 2 | |
19.07. 14:48:47.304 | 80,691 € | 1 | |
15.07. 11:57:40.781 | 85,159 € | 1 | |
15.07. 10:00:46.198 | 85,159 € | 1 | |
05.07. 17:10:39.625 | 87,386 € | 23 | |
05.07. 07:35:26.561 | 86,286 € | 1 | |
29.06. 22:56:09.563 | 84,433 € | 1 | |
29.06. 15:34:10.925 | 85,853 € | 320 | |
29.06. 15:17:03.972 | 85,541 € | 80 | |
29.06. 15:12:46.379 | 85,529 € | 80 | |
11.05. 16:05:34.775 | 82,835 € | 151 | |
21.03. 12:21:22.009 | 81,456 € | 2 | |
04.03. 11:01:26.537 | 83,913 € | 1 | |
02.03. 07:33:33.559 | 85,291 € | 1 | |
03.02. 15:26:58.926 | 77,539 € | 100 | |
23.01. 15:47:24.736 | 77,961 € | 1 | |
19.01. 14:10:31.737 | 77,851 € | 60 | |
18.01. 20:37:51.316 | 78,671 € | 1 | |
10.01. 15:55:18.837 | 84,151 € | 2 | |
09.01. 16:21:35.838 | 84,393 € | 1 | |
03.01. 20:54:13.174 | 85,864 € | 1 | |
02.01. 22:43:18.722 | 85,347 € | 1 | |
12.12. 16:06:22.654 | 84,444 € | 1 | |
09.12. 22:42:20.363 | 84,918 € | 1 | |
05.12. 15:57:10.504 | 80,009 € | 1 | |
19.10. 18:04:20.028 | 64,43 € | 37 | |
06.10. 10:59:04.880 | 64,38 € | 60 | |
10.09. 11:50:49.392 | 62,12 € | 15 | |
24.06. 14:54:39.406 | 60,75 € | 88 | |
02.05. 15:57:54.290 | 61,68 € | 2 | |
25.04. 16:32:52.544 | 63,35 € | 2 | |
19.04. 15:16:02.907 | 60,84 € | 90 | |
21.01. 17:59:59.215 | 55,67 € | 2 | |
10.01. 18:29:07.053 | 60,59 € | 80 | |
30.11. 10:09:56.621 | 71,04 € | 2 | |
18.11. 15:02:36.124 | 69,43 € | 1 | |
09.11. 10:49:21.505 | 69,84 € | 2 | |
25.08. 19:27:34.865 | 58,81 € | 1 | |
24.08. 07:38:47.660 | 61,36 € | 1 | |
11.08. 21:58:51.781 | 70,61 € | 1 | |
27.07. 16:09:23.804 | 68,25 € | 2 | |
20.07. 17:11:41.982 | 72,30 € | 2 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
17:12:00.563 | 30 | 113,00 € | 114,00 € | 30 |
10:48:23.803 | 1 | 111,00 € | 112,00 € | 1 |
11:04:32.337 | 24 | 108,00 € | 109,00 € | 24 |
11:04:32.337 | 24 | 108,00 € | 109,00 € | 24 |
11:04:32.337 | 24 | 108,00 € | 109,00 € | 24 |
11:04:32.337 | 24 | 108,00 € | 109,00 € | 24 |
11:04:32.337 | 24 | 108,00 € | 109,00 € | 24 |
11:04:32.337 | 24 | 108,00 € | 109,00 € | 24 |
11:04:32.337 | 24 | 108,00 € | 109,00 € | 24 |
11:04:32.337 | 24 | 108,00 € | 109,00 € | 24 |
Stammdaten
WKN | 854009 |
ISIN | US6658591044 |
Branche | Banken |
Herkunft | USA |
Aktienanzahl | 207,76 Mio. |
Marktkapitalisierung | 23,27 Mrd. |
Dividende je Aktie | 2,800 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 1,25 % |
Abstand 52W Hoch | 1,25 % |
Abstand 52W Tief | 59,60 % |
Vola 30 Tage | 10,84 % |
Vola 250 Tage | 31,42 % |
KGV | 16,70 (2021) |
KCV | 10,23 (2020) |
Gewinn je Aktie | 7,160 (2021) |
Cashflow/Aktie | 9,110 (2020) |
Dividende je Aktie | 2,800 USD (2021) |
Dividendenausschüttung in Mio. | 583,300 USD (2021) |
Performance
1 Woche | 114,500 | +3,493 | |
1 Monat | 109,500 | +8,219 | |
6 Monate | 96,000 | +23,438 | |
Lfd. Jahr | 100,250 | +18,204 | |
1 Jahr | 101,500 | +16,749 | |
3 Jahre | 81,750 | +44,954 | |
5 Jahre | 74,250 | +59,596 |
Aktuelle Nachrichten
23.06.2025 22:50
Top-Werte im S&P 500 (nachbörslich): TKO Group Holdings Inc. +12,55 % auf 197,56 USD / TE Connec…
20.02.2017 09:42