Jetzt handeln
NVIDIA CORP. DL-,001
ISIN: US67066G1040 | WKN: 918422
89,1700 €
-1,2200 -1,35 %
17.04. 22:59
Status: closed
Geld
89,1300 €
Stück: 1
Brief
89,2100 €
Stück: 1
Zeit | Kurs | Volumen | |
---|---|---|---|
17.04. 22:53:09.639 | 89,13 € | 98 | |
17.04. 22:46:23.685 | 89,12 € | 11 | |
17.04. 22:45:38.617 | 89,23 € | 123 | |
17.04. 22:44:00.432 | 89,16 € | 10 | |
17.04. 22:38:18.943 | 89,22 € | 4 | |
17.04. 22:30:27.369 | 89,20 € | 50 | |
17.04. 22:16:30.810 | 89,46 € | 20 | |
17.04. 22:14:13.240 | 89,31 € | 50 | |
17.04. 22:12:16.569 | 89,22 € | 85 | |
17.04. 22:06:08.417 | 89,07 € | 20 | |
17.04. 22:04:12.635 | 89,26 € | 30 | |
17.04. 22:03:34.246 | 89,27 € | 18 | |
17.04. 21:58:50.328 | 89,05 € | 292 | |
17.04. 21:58:14.917 | 89,09 € | 500 | |
17.04. 21:55:52.629 | 89,11 € | 86 | |
17.04. 21:54:42.932 | 88,94 € | 500 | |
17.04. 21:43:40.652 | 89,12 € | 200 | |
17.04. 21:43:37.023 | 89,08 € | 800 | |
17.04. 21:42:11.158 | 89,20 € | 10 | |
17.04. 21:31:27.836 | 89,26 € | 35 | |
17.04. 21:30:48.464 | 89,29 € | 6 | |
17.04. 21:29:55.057 | 89,04 € | 27 | |
17.04. 21:27:29.240 | 89,24 € | 28 | |
17.04. 21:23:33.504 | 89,16 € | 20 | |
17.04. 21:23:06.237 | 89,05 € | 100 | |
17.04. 21:22:58.824 | 89,06 € | 4 | |
17.04. 21:19:55.283 | 89,10 € | 100 | |
17.04. 21:19:32.793 | 89,12 € | 5 | |
17.04. 21:18:38.751 | 89,05 € | 2 | |
17.04. 21:16:28.273 | 89,04 € | 8 | |
17.04. 21:09:59.103 | 89,37 € | 55 | |
17.04. 21:06:27.876 | 89,37 € | 5 | |
17.04. 21:03:20.934 | 89,24 € | 230 | |
17.04. 21:01:19.338 | 89,09 € | 50 | |
17.04. 20:53:10.422 | 89,72 € | 105 | |
17.04. 20:52:23.208 | 89,60 € | 11 | |
17.04. 20:47:35.176 | 89,86 € | 34 | |
17.04. 20:46:38.088 | 90,00 € | 20 | |
17.04. 20:36:48.880 | 89,94 € | 56 | |
17.04. 20:33:13.314 | 90,13 € | 27 | |
17.04. 20:29:17.656 | 89,93 € | 450 | |
17.04. 20:28:18.256 | 89,93 € | 100 | |
17.04. 20:27:09.571 | 89,90 € | 5 | |
17.04. 20:25:48.514 | 90,10 € | 3 | |
17.04. 20:20:43.642 | 90,00 € | 15 | |
17.04. 20:17:24.700 | 89,79 € | 2 | |
17.04. 20:15:44.294 | 89,71 € | 6 | |
17.04. 20:11:38.174 | 89,95 € | 11 | |
17.04. 20:11:33.990 | 89,96 € | 50 | |
17.04. 20:10:27.138 | 89,88 € | 198 | |
17.04. 20:09:50.053 | 89,76 € | 100 | |
17.04. 20:09:46.616 | 89,80 € | 60 | |
17.04. 20:06:42.752 | 89,60 € | 12 | |
17.04. 20:06:38.463 | 89,62 € | 2 | |
17.04. 20:01:18.740 | 89,51 € | 150 | |
17.04. 20:00:08.557 | 89,38 € | 20 | |
17.04. 19:56:33.656 | 89,55 € | 60 | |
17.04. 19:54:44.033 | 89,37 € | 20 | |
17.04. 19:51:07.529 | 89,24 € | 25 | |
17.04. 19:47:37.080 | 89,27 € | 5 | |
17.04. 19:40:12.647 | 89,24 € | 20 | |
17.04. 19:29:28.201 | 88,93 € | 21 | |
17.04. 19:25:18.178 | 89,05 € | 15 | |
17.04. 19:24:29.165 | 89,00 € | 112 | |
17.04. 19:24:29.138 | 89,00 € | 25 | |
17.04. 19:21:09.115 | 89,10 € | 25 | |
17.04. 19:19:57.319 | 89,28 € | 10 | |
17.04. 19:19:25.215 | 89,25 € | 7 | |
17.04. 19:12:39.340 | 89,39 € | 50 | |
17.04. 19:07:47.442 | 89,52 € | 10 | |
17.04. 19:05:06.573 | 89,64 € | 5 | |
17.04. 19:04:14.103 | 89,61 € | 3 | |
17.04. 19:04:05.835 | 89,64 € | 15 | |
17.04. 19:02:30.108 | 89,63 € | 606 | |
17.04. 19:01:37.405 | 89,58 € | 101 | |
17.04. 19:00:49.936 | 89,54 € | 21 | |
17.04. 19:00:39.776 | 89,48 € | 10 | |
17.04. 18:58:15.988 | 89,48 € | 31 | |
17.04. 18:55:44.487 | 89,52 € | 15 | |
17.04. 18:54:01.149 | 89,48 € | 20 | |
17.04. 18:53:06.605 | 89,38 € | 5 | |
17.04. 18:49:21.709 | 89,00 € | 1.300 | |
17.04. 18:46:33.405 | 89,11 € | 200 | |
17.04. 18:46:28.698 | 88,99 € | 15 | |
17.04. 18:44:54.238 | 88,77 € | 400 | |
17.04. 18:43:28.021 | 88,95 € | 215 | |
17.04. 18:43:10.039 | 89,16 € | 50 | |
17.04. 18:42:56.514 | 89,10 € | 250 | |
17.04. 18:42:19.854 | 89,11 € | 3.000 | |
17.04. 18:41:06.764 | 89,36 € | 20 | |
17.04. 18:38:53.555 | 89,38 € | 28 | |
17.04. 18:38:08.313 | 89,42 € | 79 | |
17.04. 18:37:22.163 | 89,42 € | 100 | |
17.04. 18:37:07.344 | 89,49 € | 115 | |
17.04. 18:36:19.821 | 89,66 € | 85 | |
17.04. 18:35:22.461 | 89,42 € | 550 | |
17.04. 18:35:13.760 | 89,30 € | 60 | |
17.04. 18:29:18.965 | 89,24 € | 100 | |
17.04. 18:29:06.458 | 89,24 € | 9 | |
17.04. 18:26:48.475 | 89,17 € | 150 | |
17.04. 18:26:46.851 | 89,17 € | 12 | |
17.04. 18:24:38.349 | 88,99 € | 60 | |
17.04. 18:21:41.614 | 89,09 € | 2 | |
17.04. 18:18:51.256 | 88,72 € | 365 | |
17.04. 18:16:59.896 | 88,89 € | 1 | |
17.04. 18:03:56.865 | 88,25 € | 10 | |
17.04. 18:03:05.470 | 88,36 € | 57 | |
17.04. 17:56:40.950 | 88,41 € | 11 | |
17.04. 17:56:20.565 | 88,39 € | 125 | |
17.04. 17:55:53.397 | 88,40 € | 300 | |
17.04. 17:53:15.040 | 88,35 € | 5 | |
17.04. 17:52:50.567 | 88,45 € | 1 | |
17.04. 17:47:57.364 | 88,38 € | 18 | |
17.04. 17:47:51.693 | 88,37 € | 30 | |
17.04. 17:47:28.981 | 88,37 € | 4 | |
17.04. 17:46:43.644 | 88,30 € | 4 | |
17.04. 17:46:31.483 | 88,26 € | 400 | |
17.04. 17:45:48.957 | 88,45 € | 20 | |
17.04. 17:44:25.831 | 88,49 € | 122 | |
17.04. 17:42:22.267 | 88,51 € | 120 | |
17.04. 17:41:58.541 | 88,59 € | 5 | |
17.04. 17:39:31.652 | 88,70 € | 27 | |
17.04. 17:39:27.017 | 88,76 € | 300 | |
17.04. 17:36:15.861 | 88,37 € | 2.000 | |
17.04. 17:34:54.382 | 88,56 € | 161 | |
17.04. 17:32:25.015 | 88,57 € | 250 | |
17.04. 17:32:20.180 | 88,61 € | 31 | |
17.04. 17:32:03.043 | 88,59 € | 61 | |
17.04. 17:30:43.211 | 88,38 € | 50 | |
17.04. 17:28:01.155 | 88,48 € | 50 | |
17.04. 17:25:18.038 | 88,90 € | 35 | |
17.04. 17:24:11.142 | 88,94 € | 58 | |
17.04. 17:22:18.060 | 88,82 € | 56 | |
17.04. 17:21:55.380 | 88,80 € | 100 | |
17.04. 17:21:16.458 | 88,98 € | 30 | |
17.04. 17:18:50.565 | 89,22 € | 1.000 | |
17.04. 17:18:14.719 | 89,00 € | 22 | |
17.04. 17:14:47.895 | 88,91 € | 200 | |
17.04. 17:14:16.559 | 88,89 € | 800 | |
17.04. 17:04:54.649 | 88,26 € | 1.200 | |
17.04. 17:03:16.928 | 88,17 € | 100 | |
17.04. 17:01:36.246 | 88,39 € | 30 | |
17.04. 17:01:19.780 | 88,29 € | 25 | |
17.04. 17:00:46.353 | 88,23 € | 20 | |
17.04. 16:59:14.742 | 88,30 € | 29 | |
17.04. 16:59:02.022 | 88,36 € | 20 | |
17.04. 16:58:22.663 | 88,37 € | 500 | |
17.04. 16:58:04.265 | 88,42 € | 500 | |
17.04. 16:57:51.445 | 88,37 € | 55 | |
17.04. 16:57:12.970 | 88,36 € | 20 | |
17.04. 16:55:07.075 | 88,61 € | 100 | |
17.04. 16:54:37.041 | 88,68 € | 200 | |
17.04. 16:54:07.035 | 88,50 € | 10 | |
17.04. 16:51:23.150 | 88,72 € | 20 | |
17.04. 16:50:46.094 | 88,79 € | 49 | |
17.04. 16:50:43.283 | 88,75 € | 50 | |
17.04. 16:50:24.544 | 88,94 € | 345 | |
17.04. 16:50:07.048 | 88,83 € | 11 | |
17.04. 16:49:57.969 | 88,82 € | 500 | |
17.04. 16:49:43.131 | 88,74 € | 6 | |
17.04. 16:48:33.589 | 88,73 € | 30 | |
17.04. 16:46:27.588 | 88,82 € | 5 | |
17.04. 16:46:23.901 | 88,73 € | 10 | |
17.04. 16:45:56.135 | 88,79 € | 100 | |
17.04. 16:45:43.991 | 88,73 € | 2 | |
17.04. 16:45:10.426 | 88,65 € | 2.000 | |
17.04. 16:45:03.705 | 88,72 € | 150 | |
17.04. 16:43:31.214 | 88,71 € | 3 | |
17.04. 16:43:03.185 | 88,71 € | 12 | |
17.04. 16:42:50.286 | 88,70 € | 500 | |
17.04. 16:42:17.506 | 88,68 € | 100 | |
17.04. 16:42:13.186 | 88,78 € | 5 | |
17.04. 16:42:01.872 | 88,81 € | 53 | |
17.04. 16:41:16.961 | 88,72 € | 500 | |
17.04. 16:40:44.243 | 88,63 € | 13 | |
17.04. 16:40:42.691 | 88,61 € | 500 | |
17.04. 16:40:36.018 | 88,52 € | 35 | |
17.04. 16:40:26.101 | 88,39 € | 40 | |
17.04. 16:40:13.838 | 88,43 € | 1 | |
17.04. 16:39:35.239 | 88,40 € | 500 | |
17.04. 16:39:30.301 | 88,40 € | 28 | |
17.04. 16:37:56.685 | 88,13 € | 3 | |
17.04. 16:37:34.602 | 88,13 € | 9 | |
17.04. 16:37:31.309 | 88,11 € | 25 | |
17.04. 16:37:11.157 | 88,17 € | 45 | |
17.04. 16:36:17.466 | 88,08 € | 20 | |
17.04. 16:36:13.860 | 88,08 € | 60 | |
17.04. 16:35:42.660 | 88,23 € | 20 | |
17.04. 16:35:30.111 | 88,34 € | 100 | |
17.04. 16:35:21.207 | 88,24 € | 50 | |
17.04. 16:34:30.391 | 88,33 € | 500 | |
17.04. 16:33:31.010 | 88,54 € | 100 | |
17.04. 16:33:16.620 | 88,49 € | 90 | |
17.04. 16:33:13.457 | 88,51 € | 150 | |
17.04. 16:33:06.710 | 88,49 € | 426 | |
17.04. 16:32:17.357 | 88,64 € | 5 | |
17.04. 16:31:39.212 | 88,26 € | 800 | |
17.04. 16:31:23.568 | 88,15 € | 36 | |
17.04. 16:31:19.538 | 88,19 € | 13 | |
17.04. 16:29:52.791 | 88,33 € | 145 | |
17.04. 16:28:55.844 | 88,52 € | 110 | |
17.04. 16:28:39.233 | 88,49 € | 29 | |
17.04. 16:27:32.561 | 88,50 € | 25 | |
17.04. 16:27:32.492 | 88,50 € | 10 | |
17.04. 16:27:26.419 | 88,54 € | 12 | |
17.04. 16:25:22.008 | 88,65 € | 20 | |
17.04. 16:24:05.461 | 89,00 € | 3 | |
17.04. 16:24:04.514 | 89,00 € | 8 | |
17.04. 16:22:55.813 | 89,21 € | 500 | |
17.04. 16:22:51.975 | 89,22 € | 71 | |
17.04. 16:22:14.266 | 89,12 € | 300 | |
17.04. 16:20:37.543 | 89,10 € | 60 | |
17.04. 16:20:23.255 | 89,27 € | 200 | |
17.04. 16:19:43.690 | 89,52 € | 95 | |
17.04. 16:17:06.579 | 89,53 € | 71 | |
17.04. 16:14:27.961 | 89,68 € | 10 | |
17.04. 16:14:17.081 | 89,62 € | 800 | |
17.04. 16:13:34.103 | 89,64 € | 40 | |
17.04. 16:13:32.931 | 89,64 € | 100 | |
17.04. 16:13:12.266 | 89,78 € | 2 | |
17.04. 16:12:24.580 | 90,03 € | 500 | |
17.04. 16:11:33.441 | 89,89 € | 5 | |
17.04. 16:08:05.540 | 89,86 € | 1 | |
17.04. 16:06:02.839 | 90,17 € | 90 | |
17.04. 16:04:08.106 | 89,99 € | 20 | |
17.04. 16:03:13.805 | 90,32 € | 1 | |
17.04. 15:55:32.466 | 90,84 € | 500 | |
17.04. 15:54:42.105 | 91,09 € | 11 | |
17.04. 15:54:41.541 | 91,08 € | 500 | |
17.04. 15:53:45.759 | 90,97 € | 500 | |
17.04. 15:53:44.299 | 91,01 € | 500 | |
17.04. 15:52:48.936 | 90,95 € | 20 | |
17.04. 15:51:44.222 | 90,81 € | 18 | |
17.04. 15:51:32.546 | 90,85 € | 5 | |
17.04. 15:51:08.659 | 90,88 € | 10 | |
17.04. 15:49:54.212 | 90,53 € | 20 | |
17.04. 15:47:45.234 | 89,83 € | 10 | |
17.04. 15:47:35.168 | 89,92 € | 225 | |
17.04. 15:47:12.555 | 90,05 € | 25 | |
17.04. 15:46:38.159 | 89,88 € | 5 | |
17.04. 15:46:23.722 | 90,00 € | 83 | |
17.04. 15:46:23.703 | 90,00 € | 13 | |
17.04. 15:45:46.989 | 90,15 € | 136 | |
17.04. 15:45:46.378 | 90,15 € | 10 | |
17.04. 15:45:14.759 | 90,10 € | 60 | |
17.04. 15:44:38.629 | 90,34 € | 200 | |
17.04. 15:41:35.742 | 90,69 € | 135 | |
17.04. 15:39:08.404 | 90,42 € | 20 | |
17.04. 15:37:25.935 | 90,69 € | 3 | |
17.04. 15:37:02.966 | 90,92 € | 3 | |
17.04. 15:37:02.188 | 90,91 € | 100 | |
17.04. 15:36:48.693 | 90,70 € | 80 | |
17.04. 15:36:07.889 | 90,89 € | 30 | |
17.04. 15:35:50.792 | 90,57 € | 22 | |
17.04. 15:33:59.481 | 90,93 € | 290 | |
17.04. 15:33:18.734 | 91,01 € | 10 | |
17.04. 15:31:52.943 | 91,23 € | 100 | |
17.04. 15:28:42.604 | 91,87 € | 6 | |
17.04. 15:25:02.144 | 91,95 € | 1 | |
17.04. 15:17:31.596 | 91,56 € | 87 | |
17.04. 15:16:22.529 | 91,66 € | 345 | |
17.04. 15:15:57.150 | 91,70 € | 144 | |
17.04. 15:13:24.181 | 91,73 € | 100 | |
17.04. 15:12:44.248 | 91,81 € | 100 | |
17.04. 15:12:38.354 | 91,80 € | 55 | |
17.04. 15:12:29.400 | 91,85 € | 125 | |
17.04. 15:10:11.503 | 91,97 € | 15 | |
17.04. 15:07:03.017 | 91,94 € | 22 | |
17.04. 15:05:03.927 | 92,05 € | 10 | |
17.04. 15:04:01.580 | 91,94 € | 15 | |
17.04. 15:03:54.155 | 91,96 € | 70 | |
17.04. 14:57:11.619 | 92,44 € | 10 | |
17.04. 14:54:45.001 | 92,42 € | 50 | |
17.04. 14:45:30.991 | 92,33 € | 3 | |
17.04. 14:35:30.030 | 92,55 € | 130 | |
17.04. 14:33:53.077 | 92,52 € | 130 | |
17.04. 14:33:26.765 | 92,38 € | 17 | |
17.04. 14:27:55.927 | 92,49 € | 285 | |
17.04. 14:27:14.041 | 92,63 € | 100 | |
17.04. 14:18:24.224 | 92,77 € | 100 | |
17.04. 14:07:06.149 | 92,68 € | 8 | |
17.04. 14:02:22.905 | 92,39 € | 5 | |
17.04. 13:32:57.958 | 92,25 € | 25 | |
17.04. 13:26:54.951 | 91,95 € | 38 | |
17.04. 13:23:18.617 | 91,87 € | 25 | |
17.04. 13:18:48.145 | 91,99 € | 30 | |
17.04. 13:14:57.423 | 91,75 € | 155 | |
17.04. 13:13:06.134 | 91,90 € | 12 | |
17.04. 13:11:59.010 | 91,89 € | 100 | |
17.04. 13:10:00.053 | 92,07 € | 19 | |
17.04. 13:06:46.313 | 92,06 € | 25 | |
17.04. 13:04:30.445 | 92,17 € | 100 | |
17.04. 13:04:18.933 | 92,20 € | 100 | |
17.04. 12:49:49.213 | 92,27 € | 3 | |
17.04. 12:49:27.750 | 92,23 € | 50 | |
17.04. 12:45:10.719 | 92,17 € | 113 | |
17.04. 12:45:00.472 | 92,14 € | 300 | |
17.04. 12:43:51.559 | 92,17 € | 85 | |
17.04. 12:41:39.920 | 92,37 € | 2.000 | |
17.04. 12:40:30.970 | 92,43 € | 3 | |
17.04. 12:39:35.234 | 92,42 € | 22 | |
17.04. 12:30:31.239 | 92,44 € | 50 | |
17.04. 12:24:17.244 | 92,54 € | 100 | |
17.04. 12:20:57.681 | 92,45 € | 700 | |
17.04. 12:20:38.197 | 92,49 € | 5 | |
17.04. 12:19:37.941 | 92,62 € | 25 | |
17.04. 11:59:56.779 | 92,87 € | 50 | |
17.04. 11:59:34.802 | 92,88 € | 25 | |
17.04. 11:59:24.868 | 92,79 € | 50 | |
17.04. 11:53:59.099 | 92,77 € | 36 | |
17.04. 11:53:14.562 | 92,71 € | 1 | |
17.04. 11:50:25.260 | 92,76 € | 85 | |
17.04. 11:49:29.722 | 92,76 € | 60 | |
17.04. 11:40:20.021 | 92,72 € | 165 | |
17.04. 11:40:04.124 | 92,77 € | 210 | |
17.04. 11:36:51.727 | 92,73 € | 8 | |
17.04. 11:36:09.708 | 92,73 € | 795 | |
17.04. 11:35:28.232 | 92,78 € | 3 | |
17.04. 11:34:49.620 | 92,76 € | 73 | |
17.04. 11:23:25.080 | 93,01 € | 107 | |
17.04. 11:20:41.299 | 92,99 € | 120 | |
17.04. 11:16:29.094 | 92,98 € | 60 | |
17.04. 11:14:57.711 | 92,97 € | 18 | |
17.04. 11:10:02.659 | 92,85 € | 50 | |
17.04. 11:06:35.494 | 92,80 € | 100 | |
17.04. 11:05:29.994 | 92,78 € | 4 | |
17.04. 11:04:59.435 | 92,80 € | 100 | |
17.04. 11:04:36.550 | 92,78 € | 60 | |
17.04. 11:01:10.623 | 92,62 € | 100 | |
17.04. 10:59:02.587 | 92,63 € | 10 | |
17.04. 10:58:29.856 | 92,68 € | 800 | |
17.04. 10:57:39.149 | 92,71 € | 12 | |
17.04. 10:57:30.961 | 92,70 € | 25 | |
17.04. 10:54:55.552 | 92,68 € | 12 | |
17.04. 10:54:34.718 | 92,68 € | 300 | |
17.04. 10:52:34.053 | 92,63 € | 10 | |
17.04. 10:51:04.140 | 92,59 € | 12 | |
17.04. 10:47:23.522 | 92,76 € | 15 | |
17.04. 10:46:34.298 | 92,75 € | 8 | |
17.04. 10:42:38.174 | 92,70 € | 79 | |
17.04. 10:40:54.606 | 92,67 € | 75 | |
17.04. 10:40:17.879 | 92,70 € | 130 | |
17.04. 10:35:50.293 | 92,95 € | 53 | |
17.04. 10:35:26.518 | 92,92 € | 30 | |
17.04. 10:31:36.379 | 93,02 € | 10 | |
17.04. 10:31:01.630 | 93,03 € | 21 | |
17.04. 10:30:38.198 | 93,09 € | 4 | |
17.04. 10:29:14.101 | 93,26 € | 10 | |
17.04. 10:25:52.301 | 93,00 € | 44 | |
17.04. 10:17:20.596 | 92,87 € | 6 | |
17.04. 10:16:36.571 | 92,81 € | 54 | |
17.04. 10:16:29.684 | 92,80 € | 20 | |
17.04. 10:10:21.424 | 92,75 € | 2 | |
17.04. 10:08:38.079 | 92,69 € | 25 | |
17.04. 10:07:53.690 | 92,60 € | 6 | |
17.04. 10:07:02.246 | 92,54 € | 4 | |
17.04. 10:07:00.514 | 92,53 € | 130 | |
17.04. 10:03:27.372 | 92,77 € | 50 | |
17.04. 10:03:04.863 | 92,90 € | 200 | |
17.04. 10:02:48.908 | 92,89 € | 760 | |
17.04. 10:02:09.704 | 92,95 € | 150 | |
17.04. 10:01:57.721 | 92,90 € | 130 | |
17.04. 10:01:50.419 | 92,81 € | 150 | |
17.04. 10:00:23.633 | 92,96 € | 6 | |
17.04. 10:00:14.082 | 92,99 € | 130 | |
17.04. 09:56:18.498 | 93,12 € | 25 | |
17.04. 09:54:54.234 | 93,14 € | 285 | |
17.04. 09:52:52.260 | 93,15 € | 24 | |
17.04. 09:52:29.372 | 93,16 € | 50 | |
17.04. 09:51:35.936 | 93,19 € | 350 | |
17.04. 09:50:50.816 | 93,23 € | 100 | |
17.04. 09:50:12.174 | 93,24 € | 20 | |
17.04. 09:44:06.164 | 93,18 € | 22 | |
17.04. 09:43:54.873 | 93,18 € | 30 | |
17.04. 09:40:50.575 | 93,10 € | 4 | |
17.04. 09:39:26.980 | 93,17 € | 13 | |
17.04. 09:39:04.075 | 93,17 € | 25 | |
17.04. 09:38:13.562 | 93,10 € | 40 | |
17.04. 09:35:52.232 | 93,26 € | 34 | |
17.04. 09:35:46.358 | 93,26 € | 20 | |
17.04. 09:34:33.369 | 93,41 € | 500 | |
17.04. 09:33:48.917 | 93,41 € | 32 | |
17.04. 09:32:17.129 | 93,46 € | 800 | |
17.04. 09:31:35.773 | 93,43 € | 500 | |
17.04. 09:30:44.027 | 93,47 € | 31 | |
17.04. 09:30:39.260 | 93,50 € | 500 | |
17.04. 09:30:21.339 | 93,48 € | 500 | |
17.04. 09:27:46.529 | 93,35 € | 500 | |
17.04. 09:27:19.258 | 93,32 € | 34 | |
17.04. 09:24:20.753 | 93,39 € | 500 | |
17.04. 09:23:41.675 | 93,49 € | 500 | |
17.04. 09:23:41.123 | 93,49 € | 110 | |
17.04. 09:23:27.572 | 93,48 € | 500 | |
17.04. 09:21:41.488 | 93,51 € | 50 | |
17.04. 09:19:56.813 | 93,55 € | 5 | |
17.04. 09:18:45.344 | 93,61 € | 500 | |
17.04. 09:18:11.444 | 93,65 € | 500 | |
17.04. 09:17:58.066 | 93,58 € | 30 | |
17.04. 09:17:17.014 | 93,54 € | 500 | |
17.04. 09:17:02.522 | 93,50 € | 500 | |
17.04. 09:16:19.495 | 93,50 € | 150 | |
17.04. 09:15:54.371 | 93,44 € | 300 | |
17.04. 09:15:06.438 | 93,34 € | 132 | |
17.04. 09:15:00.536 | 93,36 € | 18 | |
17.04. 09:13:44.473 | 93,49 € | 500 | |
17.04. 09:13:31.402 | 93,38 € | 100 | |
17.04. 09:13:00.126 | 93,38 € | 45 | |
17.04. 09:11:50.088 | 93,40 € | 500 | |
17.04. 09:11:21.840 | 93,34 € | 800 | |
17.04. 09:09:22.936 | 93,36 € | 70 | |
17.04. 09:08:59.576 | 93,41 € | 255 | |
17.04. 09:06:12.475 | 93,40 € | 1 | |
17.04. 09:04:02.704 | 93,38 € | 3 | |
17.04. 09:03:46.685 | 93,46 € | 33 | |
17.04. 09:02:28.601 | 93,35 € | 60 | |
17.04. 09:00:13.162 | 93,12 € | 500 | |
17.04. 08:59:16.008 | 93,10 € | 500 | |
17.04. 08:57:23.248 | 93,05 € | 100 | |
17.04. 08:50:38.465 | 93,02 € | 8 | |
17.04. 08:48:12.234 | 93,11 € | 105 | |
17.04. 08:47:04.047 | 93,03 € | 20 | |
17.04. 08:44:23.829 | 93,12 € | 15 | |
17.04. 08:42:36.826 | 92,95 € | 175 | |
17.04. 08:41:41.856 | 93,04 € | 500 | |
17.04. 08:41:14.871 | 93,03 € | 43 | |
17.04. 08:40:51.135 | 93,00 € | 500 | |
17.04. 08:39:58.834 | 92,93 € | 500 | |
17.04. 08:38:55.273 | 92,99 € | 150 | |
17.04. 08:38:17.372 | 92,99 € | 190 | |
17.04. 08:36:38.251 | 93,32 € | 66 | |
17.04. 08:35:28.378 | 93,43 € | 14 | |
17.04. 08:34:09.577 | 93,50 € | 100 | |
17.04. 08:33:33.429 | 93,57 € | 39 | |
17.04. 08:30:44.511 | 93,52 € | 500 | |
17.04. 08:30:06.520 | 93,72 € | 22 | |
17.04. 08:29:46.298 | 93,52 € | 535 | |
17.04. 08:23:53.593 | 93,78 € | 100 | |
17.04. 08:22:57.271 | 93,57 € | 90 | |
17.04. 08:22:22.803 | 93,50 € | 85 | |
17.04. 08:22:10.893 | 93,50 € | 150 | |
17.04. 08:20:13.317 | 93,52 € | 30 | |
17.04. 08:20:09.810 | 93,54 € | 10 | |
17.04. 08:17:48.930 | 93,64 € | 22 | |
17.04. 08:16:43.226 | 93,45 € | 180 | |
17.04. 08:15:30.293 | 93,13 € | 200 | |
17.04. 08:15:20.632 | 93,32 € | 310 | |
17.04. 08:12:29.540 | 93,47 € | 50 | |
17.04. 08:11:08.222 | 93,49 € | 22 | |
17.04. 08:09:09.049 | 93,31 € | 147 | |
17.04. 08:08:25.859 | 93,16 € | 50 | |
17.04. 08:08:18.864 | 93,00 € | 100 | |
17.04. 08:04:41.211 | 92,96 € | 32 | |
17.04. 08:04:18.290 | 92,94 € | 5 | |
17.04. 08:00:42.802 | 92,77 € | 95 | |
17.04. 08:00:39.725 | 92,96 € | 252 | |
17.04. 07:58:12.960 | 92,69 € | 15 | |
17.04. 07:48:49.341 | 93,07 € | 38 | |
17.04. 07:47:47.459 | 93,00 € | 302 | |
17.04. 07:47:35.988 | 93,00 € | 11 | |
17.04. 07:47:29.203 | 92,97 € | 270 | |
17.04. 07:46:25.714 | 93,02 € | 50 | |
17.04. 07:44:57.498 | 92,81 € | 60 | |
17.04. 07:41:52.625 | 92,72 € | 135 | |
17.04. 07:41:45.613 | 92,99 € | 65 | |
17.04. 07:40:47.117 | 92,87 € | 100 | |
17.04. 07:40:26.612 | 92,62 € | 6 | |
17.04. 07:38:06.576 | 92,53 € | 30 | |
17.04. 07:37:59.374 | 92,59 € | 1.000 | |
17.04. 07:37:28.555 | 92,53 € | 40 | |
17.04. 07:36:19.691 | 92,50 € | 100 | |
17.04. 07:33:39.953 | 92,53 € | 44 | |
17.04. 07:32:35.846 | 92,46 € | 501 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17.04. 22:58:00 | 1.107 | 89,19 € | 89,29 € | 1.107 |
17.04. 22:57:00 | 1.107 | 89,11 € | 89,23 € | 1.107 |
17.04. 22:56:00 | 11 | 89,06 € | 89,17 € | 11 |
17.04. 22:55:00 | 4 | 89,08 € | 89,18 € | 4 |
17.04. 22:54:00 | 128 | 89,05 € | 89,17 € | 128 |
17.04. 22:53:00 | 100 | 89,04 € | 89,13 € | 100 |
17.04. 22:52:00 | 1.107 | 89,05 € | 89,14 € | 1.107 |
17.04. 22:51:00 | 222 | 89,03 € | 89,14 € | 222 |
17.04. 22:50:00 | 1.107 | 89,04 € | 89,14 € | 1.107 |
Stammdaten
WKN | 918422 |
ISIN | US67066G1040 |
Branche | Halbleiterindustrie |
Herkunft | USA |
Aktienanzahl | 25,00 Mrd. |
Marktkapitalisierung | 2.228,25 Mrd. |
Dividende je Aktie | 0,160 USD (2022) |
Umsatz
Tagesumsatz | 6,34 Mio. |
Kennzahlen
Abstand Allzeithoch | 38,87 % |
Abstand 52W Hoch | 38,87 % |
Abstand 52W Tief | 27,31 % |
Vola 30 Tage | 19,97 % |
Vola 250 Tage | 57,89 % |
KGV | 74,00 (2021) |
KCV | 30,39 (2020) |
Gewinn je Aktie | 3,910 (2022) |
Cashflow/Aktie | 1,940 (2020) |
Dividende je Aktie | 0,160 USD (2022) |
Dividendenausschüttung in Mio. | 399,000 USD (2022) |
Performance
1 Woche | 96,020 | -5,863 | |
1 Monat | 109,680 | -17,588 | |
6 Monate | 126,770 | -28,698 | |
Lfd. Jahr | 134,690 | -32,890 | |
1 Jahr | 79,000 | +14,418 | |
3 Jahre | 19,617 | +360,774 | |
5 Jahre | 6,696 | +1.249,991 |
Aktuelle Nachrichten
17.04.2025 10:03
16.04.2025 17:25
16.04.2025 14:48
Marktgespräch am 16.04.2025: Lothar Albert & Michael Flender