Jetzt handeln
SCHAFFNER HOLDING AG
ISIN: CH0009062099 | WKN: 914783
513,0000 €
+3,0000 +0,59 %
13:45:48
Geld
510,0000 €
Stück: 20
Brief
516,0000 €
Stück: 20
Zeit | Kurs | Volumen | |
---|---|---|---|
13.02. 17:34:20.800 | 514,00 € | 20 | |
06.12. 09:40:31.999 | 520,00 € | 3 | |
04.10. 09:05:26.176 | 510,00 € | 12 | |
02.10. 09:41:08.227 | 512,00 € | 10 | |
28.09. 14:33:55.094 | 508,00 € | 20 | |
01.09. 09:26:27.328 | 518,00 € | 120 | |
31.08. 14:52:13.882 | 514,00 € | 12 | |
30.08. 15:47:25.360 | 516,00 € | 15 | |
30.08. 14:54:47.257 | 516,00 € | 2 | |
30.08. 10:46:59.512 | 518,00 € | 50 | |
30.08. 10:23:48.288 | 518,00 € | 18 | |
30.08. 10:20:31.405 | 518,00 € | 10 | |
30.08. 09:13:29.990 | 516,00 € | 15 | |
30.08. 09:13:01.915 | 516,00 € | 19 | |
29.08. 11:50:06.678 | 516,00 € | 5 | |
22.08. 11:10:53.886 | 512,00 € | 10 | |
21.08. 17:18:56.224 | 512,00 € | 5 | |
21.08. 14:30:59.020 | 510,00 € | 6 | |
18.08. 15:25:04.503 | 512,00 € | 5 | |
17.08. 21:39:05.928 | 512,00 € | 10 | |
17.08. 19:02:46.538 | 514,00 € | 1 | |
17.08. 18:56:14.034 | 514,00 € | 20 | |
17.08. 16:49:50.158 | 514,00 € | 2 | |
17.08. 14:10:09.528 | 512,00 € | 10 | |
17.08. 12:15:33.205 | 512,00 € | 19 | |
17.08. 09:23:43.297 | 516,00 € | 10 | |
17.08. 08:41:53.743 | 510,00 € | 10 | |
17.08. 07:40:08.515 | 500,00 € | 10 | |
17.08. 07:39:42.048 | 450,00 € | 3 | |
07.08. 21:12:24.067 | 296,00 € | 2 | |
31.07. 12:53:28.667 | 301,00 € | 7 | |
14.07. 15:15:24.114 | 297,00 € | 10 | |
13.07. 13:28:59.078 | 295,00 € | 4 | |
11.07. 11:17:26.820 | 299,00 € | 10 | |
20.06. 10:46:04.054 | 298,00 € | 7 | |
02.06. 09:57:21.850 | 304,00 € | 9 | |
30.05. 11:42:16.930 | 302,00 € | 5 | |
19.05. 10:43:25.205 | 292,00 € | 10 | |
17.05. 09:49:06.927 | 291,00 € | 21 | |
15.05. 09:23:12.219 | 293,00 € | 34 | |
12.05. 16:01:57.705 | 290,00 € | 3 | |
11.05. 16:32:40.568 | 290,00 € | 14 | |
11.05. 09:31:50.902 | 293,00 € | 7 | |
10.05. 09:20:39.736 | 295,00 € | 5 | |
09.05. 15:53:42.472 | 292,00 € | 8 | |
09.05. 15:50:13.051 | 292,00 € | 3 | |
09.05. 11:03:41.897 | 292,00 € | 12 | |
09.05. 10:11:57.193 | 292,00 € | 7 | |
08.05. 13:11:14.799 | 290,00 € | 50 | |
08.05. 12:58:05.698 | 290,00 € | 4 | |
08.05. 12:51:03.528 | 290,00 € | 8 | |
05.05. 21:10:31.764 | 290,00 € | 10 | |
05.05. 19:18:04.052 | 289,00 € | 4 | |
05.05. 19:12:38.973 | 289,00 € | 6 | |
05.05. 10:06:31.239 | 289,00 € | 15 | |
04.05. 09:53:58.945 | 288,00 € | 10 | |
04.05. 09:07:29.362 | 288,00 € | 14 | |
04.05. 08:42:44.066 | 285,00 € | 10 | |
04.05. 08:37:45.199 | 285,00 € | 15 | |
04.05. 08:06:11.878 | 285,00 € | 4 | |
19.04. 14:22:44.910 | 273,00 € | 68 | |
05.04. 15:35:13.733 | 269,00 € | 23 | |
04.04. 11:21:55.045 | 268,00 € | 9 | |
03.04. 12:57:52.502 | 262,00 € | 23 | |
30.03. 10:16:08.158 | 275,00 € | 15 | |
29.03. 16:47:55.876 | 273,00 € | 20 | |
24.03. 13:44:36.288 | 274,00 € | 22 | |
24.03. 11:04:12.802 | 272,00 € | 22 | |
24.03. 09:15:30.152 | 272,00 € | 25 | |
24.03. 08:16:38.059 | 270,00 € | 25 | |
24.03. 07:41:48.314 | 267,00 € | 22 | |
24.03. 07:31:29.472 | 267,00 € | 10 | |
24.03. 07:30:22.710 | 267,00 € | 12 | |
20.03. 07:49:11.495 | 274,00 € | 6 | |
13.03. 11:32:13.977 | 269,00 € | 2 | |
09.03. 10:36:54.604 | 275,00 € | 2 | |
08.03. 13:07:43.027 | 276,00 € | 12 | |
08.03. 09:11:35.144 | 273,00 € | 25 | |
07.03. 10:50:37.025 | 276,00 € | 12 | |
06.03. 17:19:33.768 | 272,00 € | 4 | |
06.03. 17:19:15.906 | 270,00 € | 2 | |
06.03. 16:26:15.540 | 272,00 € | 3 | |
06.03. 16:23:51.712 | 272,00 € | 5 | |
09.02. 11:41:28.608 | 278,00 € | 5 | |
09.02. 11:06:40.779 | 278,00 € | 1 | |
08.02. 14:53:42.296 | 285,00 € | 20 | |
08.02. 14:05:30.689 | 285,00 € | 3 | |
18.01. 16:57:48.952 | 301,00 € | 10 | |
09.01. 13:48:53.558 | 306,00 € | 5 | |
28.12. 16:21:36.613 | 300,00 € | 17 | |
21.12. 15:44:33.382 | 294,00 € | 5 | |
16.12. 16:57:40.827 | 288,00 € | 10 | |
13.12. 19:39:29.935 | 300,00 € | 2 | |
06.12. 12:41:11.153 | 292,00 € | 2 | |
06.12. 08:16:40.379 | 285,00 € | 10 | |
06.12. 08:04:14.666 | 288,00 € | 10 | |
04.10. 09:41:16.182 | 270,00 € | 8 | |
12.09. 17:32:14.469 | 293,00 € | 6 | |
26.08. 19:43:16.815 | 315,00 € | 2 | |
15.08. 09:50:22.818 | 322,00 € | 7 | |
15.08. 07:30:07.034 | 322,00 € | 7 | |
12.08. 08:02:06.053 | 321,00 € | 1 | |
10.08. 09:32:26.384 | 333,00 € | 10 | |
08.07. 15:25:14.375 | 312,00 € | 30 | |
28.06. 16:24:46.246 | 298,00 € | 50 | |
16.03. 17:01:47.094 | 301,00 € | 17 | |
16.03. 12:20:00.629 | 304,00 € | 10 | |
03.03. 17:10:48.526 | 325,00 € | 10 | |
01.03. 10:47:48.370 | 320,00 € | 6 | |
15.02. 20:02:37.624 | 315,00 € | 56 | |
03.02. 09:06:04.438 | 317,00 € | 3 | |
26.01. 12:44:37.874 | 284,00 € | 12 | |
19.01. 09:20:07.193 | 298,00 € | 9 | |
13.01. 19:39:27.949 | 311,00 € | 12 | |
13.01. 08:00:32.167 | 318,00 € | 10 | |
12.01. 16:48:02.032 | 313,00 € | 5 | |
11.01. 18:00:17.259 | 312,00 € | 30 | |
10.01. 12:51:58.830 | 309,00 € | 45 | |
07.01. 15:29:36.068 | 322,00 € | 5 | |
07.01. 10:51:26.457 | 323,00 € | 30 | |
07.01. 10:14:01.528 | 325,00 € | 45 | |
17.12. 16:06:02.151 | 289,00 € | 17 | |
17.12. 10:25:00.635 | 291,00 € | 9 | |
30.11. 20:45:23.793 | 280,00 € | 6 | |
24.11. 17:48:14.314 | 284,00 € | 3 | |
22.11. 22:30:45.127 | 284,00 € | 4 | |
02.11. 09:36:22.579 | 283,00 € | 12 | |
02.11. 09:08:26.464 | 276,00 € | 18 | |
02.11. 07:31:46.116 | 275,00 € | 18 | |
02.11. 07:31:21.039 | 275,00 € | 12 | |
25.10. 12:02:18.247 | 272,00 € | 10 | |
22.10. 08:05:22.268 | 276,00 € | 4 | |
18.10. 11:11:14.585 | 279,00 € | 12 | |
15.10. 10:47:19.604 | 272,00 € | 8 | |
15.10. 10:46:50.298 | 272,00 € | 10 | |
15.10. 10:33:04.285 | 272,00 € | 4 | |
15.10. 08:10:50.381 | 272,00 € | 10 | |
13.08. 16:17:00.038 | 258,00 € | 7 | |
19.07. 08:10:32.595 | 257,00 € | 12 | |
14.07. 11:55:27.831 | 251,00 € | 10 | |
14.07. 11:55:27.800 | 251,00 € | 2 | |
01.07. 11:37:00.660 | 282,00 € | 4 | |
30.06. 09:05:43.146 | 270,00 € | 34 | |
30.06. 09:04:43.609 | 270,00 € | 55 | |
30.06. 09:04:36.418 | 270,00 € | 54 | |
29.06. 17:47:23.286 | 274,00 € | 35 | |
29.06. 17:47:12.675 | 274,00 € | 40 | |
29.06. 17:46:51.911 | 274,00 € | 34 | |
29.06. 17:44:32.811 | 274,00 € | 34 | |
29.06. 10:17:32.570 | 276,00 € | 10 | |
24.06. 21:56:39.256 | 276,00 € | 4 | |
24.06. 21:17:59.752 | 276,00 € | 50 | |
24.06. 09:22:46.650 | 278,00 € | 10 | |
23.06. 10:24:38.770 | 282,00 € | 12 | |
22.06. 13:40:42.764 | 260,00 € | 5 | |
22.06. 11:54:47.230 | 257,00 € | 10 | |
19.05. 11:07:39.320 | 226,00 € | 21 | |
12.05. 17:33:50.385 | 237,00 € | 15 | |
06.05. 09:33:55.102 | 252,00 € | 30 | |
06.05. 09:09:11.234 | 254,00 € | 21 | |
03.05. 10:28:00.803 | 235,00 € | 30 | |
30.04. 13:25:27.475 | 233,00 € | 7 | |
27.04. 19:53:04.125 | 231,00 € | 10 | |
26.04. 17:38:03.709 | 224,00 € | 10 | |
26.04. 11:18:21.040 | 225,00 € | 6 | |
23.04. 10:52:23.733 | 223,00 € | 7 | |
22.04. 18:34:36.446 | 219,00 € | 9 | |
22.04. 15:49:26.902 | 232,00 € | 9 | |
22.04. 14:43:40.473 | 233,00 € | 6 | |
08.04. 11:30:59.534 | 224,00 € | 15 | |
30.03. 10:38:44.131 | 217,00 € | 5 | |
30.03. 10:32:28.221 | 217,00 € | 10 | |
22.02. 19:26:41.076 | 185,00 € | 5 | |
11.02. 17:29:38.630 | 185,50 € | 1 | |
11.02. 13:31:46.699 | 179,50 € | 8 | |
01.12. 11:29:31.171 | 182,00 € | 8 | |
10.11. 17:27:34.696 | 179,50 € | 1 | |
27.10. 09:36:53.247 | 182,00 € | 25 | |
07.08. 14:37:22.519 | 174,00 € | 1 | |
15.06. 11:19:48.122 | 182,00 € | 1 | |
08.04. 08:25:35.136 | 134,50 € | 5 | |
08.04. 07:59:28.270 | 142,00 € | 5 | |
29.03. 18:40:01.183 | 125,50 € | 1 | |
25.03. 20:39:28.849 | 128,00 € | 4 | |
23.03. 12:33:13.117 | 128,00 € | 1 | |
19.03. 08:26:56.933 | 120,00 € | 1 | |
17.03. 12:39:42.634 | 132,00 € | 1 | |
16.03. 09:20:22.663 | 150,00 € | 1 | |
28.01. 13:58:01.200 | 180,00 € | 2 | |
24.01. 15:37:42.062 | 186,00 € | 5 | |
23.01. 11:13:38.563 | 186,00 € | 6 | |
20.01. 13:25:09.002 | 190,00 € | 30 | |
15.01. 16:21:48.691 | 194,00 € | 6 | |
10.01. 15:51:03.639 | 193,00 € | 30 | |
03.01. 09:23:04.863 | 206,00 € | 25 | |
19.12. 13:59:06.108 | 208,00 € | 10 | |
16.12. 13:43:07.235 | 195,00 € | 20 | |
11.12. 10:08:07.781 | 189,00 € | 9 | |
10.12. 11:41:51.663 | 191,00 € | 11 | |
29.11. 14:12:04.597 | 199,00 € | 2 | |
25.11. 15:56:59.534 | 193,00 € | 1 | |
11.11. 18:40:31.473 | 206,00 € | 1 | |
05.11. 07:30:21.720 | 204,00 € | 2 | |
17.10. 14:02:52.806 | 185,00 € | 3 | |
26.08. 07:50:04.775 | 178,50 € | 50 | |
14.06. 13:18:44.458 | 199,381 € | 5 | |
30.04. 15:40:00.867 | 217,745 € | 10 | |
30.04. 09:15:00.665 | 214,667 € | 11 | |
29.04. 21:59:48.741 | 217,00 € | 10 | |
23.04. 10:33:42.847 | 205,00 € | 10 | |
18.04. 09:49:10.500 | 211,00 € | 1 | |
22.03. 13:31:11.412 | 214,648 € | 5 | |
22.03. 08:03:03.001 | 224,00 € | 20 | |
25.02. 11:14:19.024 | 232,00 € | 1 | |
19.02. 21:30:52.581 | 228,00 € | 1 | |
13.02. 21:05:37.013 | 226,50 € | 1 | |
02.02. 11:40:58.322 | 229,31 € | 1 | |
15.01. 15:36:14.549 | 235,639 € | 9 | |
11.01. 10:51:55.052 | 238,789 € | 10 | |
06.01. 17:10:40.432 | 245,002 € | 1 | |
03.01. 19:33:16.975 | 235,00 € | 1 | |
27.12. 07:30:13.936 | 231,581 € | 2 | |
12.12. 12:08:46.582 | 258,73 € | 21 | |
05.10. 11:36:51.600 | 279,279 € | 2 | |
18.07. 09:52:42.533 | 280,398 € | 6 | |
12.07. 13:36:30.284 | 267,726 € | 1 | |
24.06. 17:58:56.101 | 288,571 € | 1 | |
20.06. 15:55:56.655 | 301,783 € | 1 | |
08.06. 15:00:04.024 | 301,2845 € | 75 | |
29.05. 13:57:59.096 | 296,828 € | 1 | |
17.05. 15:17:24.722 | 286,103 € | 16 | |
09.05. 08:08:30.796 | 255,00 € | 4 | |
09.05. 08:08:10.192 | 254,00 € | 4 | |
09.05. 08:07:52.096 | 254,00 € | 4 | |
09.05. 08:07:33.323 | 254,00 € | 4 | |
24.04. 18:39:06.260 | 243,00 € | 1 | |
22.01. 11:04:35.824 | 271,50 € | 25 | |
16.01. 16:38:31.377 | 267,83 € | 197 | |
10.01. 10:47:31.026 | 268,872 € | 15 | |
09.01. 20:11:48.592 | 267,667 € | 19 | |
08.01. 15:35:05.153 | 268,948 € | 197 | |
04.01. 09:25:02.952 | 268,90 € | 25 | |
27.12. 10:23:55.166 | 265,422 € | 15 | |
18.12. 15:00:37.738 | 267,688 € | 1 | |
17.11. 10:02:22.812 | 264,824 € | 10 | |
17.11. 09:22:15.560 | 264,907 € | 15 | |
17.11. 07:47:48.735 | 271,692 € | 15 | |
17.11. 07:37:27.899 | 269,192 € | 10 | |
31.08. 21:39:21.891 | 283,492 € | 1 | |
13.06. 12:36:19.515 | 279,176 € | 1 | |
26.05. 11:51:17.932 | 284,299 € | 9 | |
10.04. 16:02:39.295 | 252,609 € | 10 | |
03.02. 16:56:28.228 | 243,358 € | 2 | |
24.01. 09:42:34.293 | 232,233 € | 6 | |
25.11. 12:15:45.436 | 224,272 € | 11 | |
03.11. 19:16:38.843 | 215,50 € | 20 | |
12.09. 10:48:54.638 | 224,18 € | 1 | |
12.09. 10:48:24.534 | 217,85 € | 1 | |
26.08. 18:17:08.958 | 219,44 € | 8 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:44:00.000 | 20 | 510,00 € | 518,00 € | 20 |
13:43:00.000 | 20 | 510,00 € | 518,00 € | 20 |
13:42:00.000 | 20 | 510,00 € | 516,00 € | 20 |
13:41:00.000 | 20 | 510,00 € | 518,00 € | 20 |
13:38:00.000 | 20 | 510,00 € | 518,00 € | 20 |
13:35:00.000 | 20 | 510,00 € | 518,00 € | 20 |
13:31:00.000 | 20 | 510,00 € | 518,00 € | 20 |
13:29:00.000 | 20 | 510,00 € | 518,00 € | 20 |
13:28:00.000 | 20 | 510,00 € | 516,00 € | 20 |
Stammdaten
WKN | 914783 |
ISIN | CH0009062099 |
Branche | Elektrotechnologie |
Herkunft | Schweiz |
Aktienanzahl | 636,00 Tsd. |
Marktkapitalisierung | 326,90 Mio. |
Dividende je Aktie | 9,000 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 5,38 % |
Abstand 52W Hoch | 5,38 % |
Abstand 52W Tief | 91,73 % |
Vola 30 Tage | 11,96 % |
Vola 250 Tage | 34,66 % |
KGV | -77,70 (2021) |
KCV | 11,71 (2020) |
Gewinn je Aktie | -3,630 (2021) |
Cashflow/Aktie | 15,410 (2020) |
Dividende je Aktie | 9,000 CHF (2021) |
Dividendenausschüttung in Mio. | 0,600 CHF (2021) |
Performance
1 Woche | 512,000 | -0,391 | |
1 Monat | 516,000 | -1,163 | |
6 Monate | 522,000 | -2,299 | |
Lfd. Jahr | 536,000 | -4,851 | |
1 Jahr | 272,500 | +87,156 | |
3 Jahre | 228,500 | +123,195 | |
5 Jahre | 215,500 | +136,659 |
Aktuelle Nachrichten
28.09.2023 07:06
06.12.2022 07:18
24.01.2022 16:09