Jetzt handeln
TRIMBLE NAVIGATION LTD.
ISIN: US8962391004 | WKN: 882295
52,8400 €
-3,1900 -5,69 %
18:01:57
Status: tradeable
Geld
52,6800 €
Stück: 174
Brief
53,0000 €
Stück: 174
Zeit | Kurs | Volumen | |
---|---|---|---|
23.04. 17:20:27.350 | 55,76 € | 4 | |
16.04. 10:30:45.685 | 55,62 € | 100 | |
15.04. 11:47:27.341 | 56,80 € | 70 | |
14.03. 17:15:52.343 | 57,15 € | 24 | |
01.03. 12:23:22.046 | 56,35 € | 30 | |
15.02. 09:25:28.798 | 54,10 € | 11 | |
14.02. 21:17:53.701 | 54,20 € | 50 | |
14.02. 19:45:18.683 | 54,00 € | 30 | |
13.02. 17:28:59.484 | 52,30 € | 24 | |
12.02. 16:39:02.382 | 51,35 € | 4 | |
12.02. 12:55:30.521 | 49,16 € | 200 | |
11.01. 12:28:15.945 | 46,36 € | 16 | |
10.01. 21:24:40.271 | 46,24 € | 40 | |
09.01. 17:02:54.793 | 46,98 € | 14 | |
03.01. 15:54:26.674 | 46,90 € | 102 | |
15.12. 13:51:22.462 | 47,18 € | 76 | |
13.12. 14:47:28.792 | 44,42 € | 30 | |
11.12. 17:05:26.999 | 44,64 € | 80 | |
11.12. 17:02:25.374 | 44,58 € | 80 | |
22.11. 16:03:03.243 | 39,84 € | 2 | |
15.11. 13:58:34.837 | 39,52 € | 30 | |
14.11. 22:22:00.379 | 39,50 € | 50 | |
07.11. 09:23:50.438 | 39,22 € | 8 | |
06.11. 15:32:29.894 | 39,48 € | 10 | |
06.11. 08:42:27.072 | 39,74 € | 13 | |
01.11. 21:03:31.487 | 38,84 € | 2 | |
01.11. 18:22:53.465 | 38,02 € | 45 | |
12.10. 15:57:02.563 | 48,56 € | 8 | |
11.10. 16:11:56.833 | 49,18 € | 2 | |
10.10. 17:10:36.442 | 49,48 € | 60 | |
03.10. 17:19:31.204 | 49,64 € | 21 | |
28.09. 13:43:52.832 | 48,14 € | 50 | |
28.09. 13:03:03.630 | 48,08 € | 50 | |
25.09. 09:27:53.281 | 47,14 € | 3 | |
14.09. 22:09:28.839 | 48,66 € | 3 | |
14.09. 20:41:03.017 | 48,50 € | 60 | |
11.09. 22:00:13.998 | 46,66 € | 27 | |
11.09. 11:09:34.677 | 47,54 € | 51 | |
06.09. 07:31:43.886 | 48,40 € | 170 | |
23.08. 07:33:00.458 | 47,18 € | 180 | |
21.08. 16:13:11.276 | 48,96 € | 20 | |
11.08. 15:32:41.442 | 50,50 € | 20 | |
09.08. 18:12:06.671 | 49,22 € | 9 | |
03.08. 20:18:15.983 | 50,80 € | 35 | |
03.08. 18:35:07.457 | 50,50 € | 50 | |
03.08. 18:33:38.852 | 50,50 € | 50 | |
03.08. 13:16:14.366 | 49,50 € | 50 | |
01.08. 09:11:04.105 | 48,42 € | 4 | |
17.07. 13:12:46.048 | 47,08 € | 27 | |
14.07. 09:50:52.520 | 48,64 € | 60 | |
13.07. 16:52:24.427 | 48,30 € | 2 | |
06.07. 18:24:19.355 | 46,78 € | 20 | |
04.07. 19:06:44.260 | 48,12 € | 10 | |
29.06. 12:41:03.385 | 47,52 € | 30 | |
28.06. 16:19:59.762 | 47,58 € | 1 | |
23.06. 22:01:01.704 | 44,96 € | 16 | |
20.06. 15:30:05.959 | 48,30 € | 21 | |
16.06. 16:07:06.556 | 48,12 € | 25 | |
16.06. 12:36:42.371 | 49,08 € | 10 | |
14.06. 16:50:55.551 | 48,20 € | 30 | |
13.06. 22:14:28.960 | 48,74 € | 30 | |
13.06. 11:03:30.518 | 47,94 € | 22 | |
13.06. 10:08:42.006 | 47,94 € | 25 | |
12.06. 16:02:37.758 | 47,18 € | 3 | |
12.06. 10:14:59.212 | 47,16 € | 15 | |
05.06. 18:26:05.662 | 46,08 € | 30 | |
05.06. 17:46:24.305 | 45,92 € | 70 | |
05.06. 16:38:45.136 | 45,50 € | 7 | |
30.05. 11:59:20.473 | 44,12 € | 50 | |
26.05. 19:18:27.516 | 44,14 € | 9 | |
17.05. 10:36:49.811 | 42,72 € | 46 | |
16.05. 21:49:12.073 | 43,08 € | 30 | |
15.05. 20:53:25.035 | 43,96 € | 30 | |
08.05. 11:07:24.195 | 43,04 € | 15 | |
03.05. 12:55:35.105 | 41,34 € | 200 | |
27.04. 11:20:33.557 | 41,74 € | 14 | |
26.04. 22:27:10.920 | 42,38 € | 10 | |
26.04. 21:45:42.011 | 41,84 € | 100 | |
20.04. 14:41:16.661 | 42,58 € | 50 | |
18.04. 11:57:56.018 | 44,86 € | 5 | |
17.04. 11:27:13.654 | 44,96 € | 11 | |
14.04. 16:27:29.734 | 45,18 € | 25 | |
11.04. 21:13:03.707 | 45,90 € | 20 | |
11.04. 16:05:54.667 | 45,64 € | 2 | |
06.04. 18:05:19.614 | 44,86 € | 80 | |
23.03. 15:27:27.911 | 45,43 € | 25 | |
17.03. 16:48:47.825 | 45,545 € | 4 | |
08.03. 08:18:24.470 | 48,05 € | 100 | |
07.03. 21:04:39.323 | 48,37 € | 3 | |
24.02. 13:27:33.835 | 49,92 € | 20 | |
23.02. 10:29:25.921 | 50,82 € | 30 | |
21.02. 21:38:07.292 | 49,795 € | 20 | |
19.02. 17:30:49.285 | 52,04 € | 3 | |
14.02. 16:07:03.632 | 52,37 € | 2 | |
02.02. 21:05:53.916 | 56,27 € | 4 | |
01.02. 10:13:38.732 | 53,65 € | 1 | |
31.01. 16:45:29.544 | 52,74 € | 4 | |
17.01. 11:56:52.554 | 50,77 € | 50 | |
06.01. 11:41:58.648 | 47,26 € | 42 | |
22.12. 18:41:07.688 | 44,995 € | 125 | |
21.12. 16:00:51.471 | 46,66 € | 2 | |
16.12. 16:30:47.057 | 47,255 € | 70 | |
16.12. 12:50:01.501 | 48,71 € | 10 | |
15.12. 18:23:31.584 | 49,625 € | 72 | |
13.12. 09:10:15.374 | 55,51 € | 14 | |
06.12. 20:48:54.732 | 55,53 € | 100 | |
02.12. 17:23:13.361 | 57,52 € | 50 | |
07.11. 11:14:16.472 | 54,64 € | 10 | |
03.11. 16:28:40.782 | 52,76 € | 68 | |
03.11. 08:06:55.144 | 54,24 € | 3 | |
02.11. 18:45:51.652 | 55,75 € | 100 | |
28.10. 21:38:53.484 | 60,47 € | 2 | |
14.10. 21:46:02.023 | 53,79 € | 50 | |
11.10. 10:35:29.628 | 55,64 € | 10 | |
10.10. 18:17:50.513 | 55,48 € | 25 | |
26.09. 18:41:40.949 | 58,00 € | 18 | |
26.09. 16:06:13.974 | 58,79 € | 2 | |
26.09. 14:10:06.996 | 58,67 € | 2 | |
23.09. 12:52:33.370 | 56,96 € | 70 | |
23.09. 10:47:57.441 | 58,48 € | 17 | |
16.09. 08:00:07.680 | 58,36 € | 35 | |
09.09. 16:42:09.362 | 62,33 € | 25 | |
08.09. 21:21:20.823 | 61,52 € | 20 | |
07.09. 22:00:00.888 | 62,10 € | 100 | |
30.08. 18:16:07.192 | 64,33 € | 50 | |
29.08. 21:00:51.808 | 65,17 € | 12 | |
19.08. 13:58:43.647 | 69,84 € | 50 | |
17.08. 19:11:03.462 | 69,44 € | 1 | |
17.08. 12:13:12.212 | 69,68 € | 50 | |
16.08. 10:47:14.108 | 69,89 € | 55 | |
11.08. 20:16:57.599 | 68,50 € | 1 | |
08.08. 09:47:51.830 | 66,24 € | 15 | |
05.08. 19:54:49.347 | 66,83 € | 16 | |
05.08. 16:50:41.371 | 68,11 € | 2 | |
28.07. 08:52:57.096 | 63,78 € | 20 | |
22.07. 17:44:17.280 | 62,05 € | 20 | |
22.07. 07:57:23.976 | 63,92 € | 20 | |
17.06. 13:01:42.505 | 54,10 € | 9 | |
17.06. 09:33:01.955 | 52,99 € | 35 | |
16.06. 09:38:35.083 | 55,00 € | 13 | |
01.06. 17:10:12.860 | 62,96 € | 16 | |
25.05. 15:30:30.690 | 60,73 € | 50 | |
24.05. 09:54:54.844 | 61,24 € | 38 | |
23.05. 22:24:57.848 | 63,16 € | 16 | |
19.05. 15:32:45.688 | 61,82 € | 16 | |
13.05. 22:42:42.947 | 62,70 € | 1 | |
11.05. 19:05:23.543 | 58,78 € | 70 | |
09.05. 21:47:42.402 | 58,58 € | 200 | |
06.05. 17:47:03.544 | 60,84 € | 8 | |
06.05. 16:04:25.100 | 56,67 € | 40 | |
05.05. 17:14:44.396 | 62,56 € | 200 | |
02.05. 22:07:44.040 | 63,35 € | 20 | |
29.04. 21:59:33.842 | 63,04 € | 15 | |
26.04. 16:04:38.205 | 62,48 € | 2 | |
21.04. 14:47:55.540 | 64,43 € | 20 | |
14.04. 20:09:17.700 | 63,06 € | 150 | |
12.04. 08:25:12.990 | 64,28 € | 3 | |
07.04. 21:59:59.584 | 66,94 € | 50 | |
04.04. 10:45:49.855 | 66,43 € | 15 | |
01.04. 11:20:31.842 | 66,10 € | 70 | |
30.03. 21:16:05.659 | 65,24 € | 50 | |
30.03. 15:38:15.924 | 65,08 € | 12 | |
29.03. 14:56:19.084 | 67,26 € | 12 | |
29.03. 10:45:28.195 | 66,14 € | 46 | |
28.03. 16:00:45.933 | 65,24 € | 50 | |
28.03. 09:01:03.673 | 65,72 € | 50 | |
25.03. 21:28:11.087 | 65,72 € | 16 | |
25.03. 20:55:04.599 | 65,26 € | 3 | |
25.03. 14:38:35.979 | 64,92 € | 50 | |
23.03. 19:44:39.616 | 63,50 € | 300 | |
22.03. 16:00:59.305 | 65,16 € | 8 | |
22.03. 15:32:47.496 | 65,32 € | 20 | |
22.03. 10:36:27.881 | 64,82 € | 11 | |
22.03. 10:07:10.812 | 64,86 € | 7 | |
21.03. 21:56:06.145 | 64,76 € | 50 | |
21.03. 10:20:02.070 | 65,00 € | 3 | |
10.03. 16:53:06.721 | 59,80 € | 10 | |
25.02. 15:33:03.857 | 60,20 € | 200 | |
23.02. 12:35:20.968 | 59,16 € | 44 | |
22.02. 15:49:18.298 | 60,56 € | 20 | |
18.02. 15:32:00.585 | 59,84 € | 44 | |
18.02. 08:01:39.361 | 59,66 € | 6 | |
16.02. 14:44:38.312 | 59,52 € | 15 | |
14.02. 08:19:51.291 | 56,40 € | 350 | |
11.02. 10:11:50.676 | 59,24 € | 35 | |
10.02. 17:13:33.784 | 63,02 € | 50 | |
01.02. 16:52:25.233 | 63,12 € | 8 | |
01.02. 12:01:24.177 | 65,24 € | 1 | |
31.01. 16:11:07.335 | 64,32 € | 8 | |
31.01. 16:05:46.530 | 64,00 € | 20 | |
28.01. 21:22:34.574 | 61,82 € | 75 | |
25.01. 10:48:17.670 | 62,94 € | 50 | |
24.01. 19:22:39.822 | 61,36 € | 41 | |
24.01. 13:26:33.277 | 61,80 € | 30 | |
24.01. 13:11:02.024 | 61,84 € | 90 | |
19.01. 16:12:30.331 | 67,12 € | 37 | |
18.01. 20:10:19.576 | 66,56 € | 7 | |
18.01. 16:13:16.854 | 66,18 € | 35 | |
14.01. 21:53:23.467 | 66,46 € | 2 | |
14.01. 18:19:45.785 | 66,16 € | 9 | |
14.01. 11:31:55.624 | 66,90 € | 15 | |
12.01. 16:51:57.050 | 69,30 € | 200 | |
12.01. 15:54:30.841 | 70,56 € | 8 | |
11.01. 09:35:45.989 | 70,02 € | 8 | |
10.01. 16:25:41.430 | 68,90 € | 200 | |
07.01. 17:21:06.992 | 69,64 € | 30 | |
07.01. 16:31:12.050 | 70,48 € | 50 | |
05.01. 21:14:47.746 | 72,40 € | 26 | |
05.01. 20:38:42.111 | 73,24 € | 20 | |
03.01. 15:35:00.548 | 77,96 € | 26 | |
29.12. 14:58:47.805 | 76,28 € | 50 | |
22.12. 19:16:15.385 | 75,76 € | 70 | |
22.12. 15:23:05.767 | 75,56 € | 10 | |
17.12. 19:29:17.108 | 76,42 € | 11 | |
15.12. 15:38:53.324 | 74,36 € | 20 | |
13.12. 17:54:05.726 | 75,24 € | 15 | |
13.12. 17:01:41.116 | 75,66 € | 60 | |
13.12. 10:47:34.767 | 77,32 € | 40 | |
07.12. 11:00:59.098 | 75,30 € | 40 | |
03.12. 22:18:08.275 | 70,60 € | 100 | |
03.12. 15:34:02.606 | 77,00 € | 66 | |
02.12. 19:22:26.012 | 76,64 € | 25 | |
01.12. 16:42:03.982 | 77,44 € | 10 | |
30.11. 09:13:35.201 | 74,56 € | 15 | |
29.11. 10:31:37.003 | 76,16 € | 25 | |
29.11. 07:32:54.894 | 75,00 € | 37 | |
29.11. 07:32:54.874 | 75,00 € | 64 | |
26.11. 15:31:38.372 | 75,18 € | 25 | |
26.11. 15:20:37.911 | 73,80 € | 70 | |
26.11. 09:49:29.172 | 76,42 € | 40 | |
26.11. 09:29:26.166 | 74,36 € | 50 | |
26.11. 08:18:51.810 | 76,78 € | 10 | |
25.11. 15:56:41.537 | 76,20 € | 30 | |
24.11. 20:18:50.299 | 76,52 € | 20 | |
23.11. 11:02:43.897 | 75,98 € | 10 | |
23.11. 09:34:47.844 | 77,52 € | 15 | |
22.11. 19:55:52.925 | 78,06 € | 64 | |
22.11. 15:36:50.066 | 79,62 € | 65 | |
19.11. 16:41:01.545 | 78,52 € | 51 | |
11.11. 21:01:06.985 | 74,60 € | 75 | |
10.11. 19:20:35.466 | 74,58 € | 94 | |
05.11. 16:58:18.655 | 74,58 € | 25 | |
04.11. 22:31:07.404 | 75,66 € | 60 | |
04.11. 14:56:37.710 | 76,72 € | 75 | |
03.11. 21:11:02.711 | 77,72 € | 40 | |
03.11. 10:11:41.714 | 77,24 € | 50 | |
01.11. 12:54:02.282 | 76,50 € | 50 | |
29.10. 20:22:33.944 | 75,48 € | 66 | |
28.10. 15:15:25.738 | 72,96 € | 75 | |
28.10. 13:55:37.450 | 73,54 € | 200 | |
26.10. 21:17:29.859 | 75,02 € | 141 | |
26.10. 19:58:30.032 | 74,88 € | 43 | |
26.10. 16:09:11.281 | 75,46 € | 3 | |
21.10. 14:01:58.659 | 75,56 € | 90 | |
20.10. 10:17:56.552 | 74,12 € | 6 | |
19.10. 16:48:18.094 | 74,40 € | 132 | |
15.10. 10:13:44.022 | 72,90 € | 13 | |
15.10. 10:04:24.937 | 72,92 € | 4 | |
14.10. 16:27:18.383 | 71,74 € | 42 | |
14.10. 08:37:54.253 | 69,66 € | 16 | |
11.10. 15:51:38.430 | 69,86 € | 10 | |
08.10. 10:23:02.547 | 71,78 € | 30 | |
04.10. 21:33:46.746 | 70,06 € | 10 | |
30.09. 11:25:41.685 | 72,40 € | 62 | |
28.09. 09:32:46.287 | 73,32 € | 60 | |
27.09. 15:30:26.405 | 74,78 € | 100 | |
24.09. 11:05:52.218 | 75,40 € | 15 | |
23.09. 17:10:14.777 | 76,34 € | 30 | |
23.09. 10:26:42.525 | 75,78 € | 250 | |
23.09. 10:06:14.853 | 72,72 € | 26 | |
23.09. 07:46:26.025 | 77,08 € | 250 | |
22.09. 20:53:47.880 | 77,38 € | 26 | |
22.09. 10:19:52.129 | 75,42 € | 40 | |
22.09. 09:07:58.531 | 77,14 € | 14 | |
21.09. 18:52:40.737 | 76,18 € | 8 | |
20.09. 13:07:16.612 | 75,66 € | 61 | |
15.09. 15:30:03.560 | 75,90 € | 15 | |
14.09. 18:30:38.561 | 78,30 € | 25 | |
13.09. 18:03:51.667 | 78,00 € | 10 | |
13.09. 16:10:18.782 | 78,74 € | 25 | |
09.09. 20:49:10.885 | 79,26 € | 2 | |
09.09. 10:23:43.351 | 79,98 € | 1 | |
08.09. 12:31:21.616 | 79,60 € | 15 | |
08.09. 10:33:05.297 | 79,48 € | 25 | |
08.09. 10:07:07.030 | 80,30 € | 20 | |
07.09. 08:19:18.774 | 80,84 € | 10 | |
06.09. 18:57:34.837 | 79,50 € | 7 | |
06.09. 14:19:22.478 | 79,64 € | 15 | |
06.09. 08:33:17.552 | 80,90 € | 300 | |
03.09. 10:49:54.338 | 80,26 € | 35 | |
03.09. 09:59:29.546 | 80,64 € | 50 | |
02.09. 08:57:35.748 | 79,84 € | 71 | |
01.09. 22:59:36.029 | 79,66 € | 10 | |
01.09. 17:22:22.192 | 79,30 € | 60 | |
01.09. 15:26:51.873 | 78,08 € | 60 | |
01.09. 10:09:58.823 | 81,16 € | 60 | |
01.09. 09:46:03.422 | 80,76 € | 30 | |
31.08. 20:44:21.860 | 80,02 € | 15 | |
31.08. 20:19:51.933 | 80,02 € | 30 | |
31.08. 20:03:36.705 | 80,08 € | 7 | |
31.08. 13:37:38.650 | 81,08 € | 15 | |
31.08. 12:37:46.857 | 81,86 € | 146 | |
31.08. 12:33:38.823 | 81,82 € | 146 | |
31.08. 12:32:38.148 | 81,82 € | 146 | |
31.08. 10:42:55.826 | 81,82 € | 25 | |
31.08. 10:18:55.454 | 81,86 € | 42 | |
31.08. 08:40:22.107 | 81,88 € | 7 | |
30.08. 15:36:30.329 | 81,70 € | 50 | |
27.08. 16:54:33.528 | 81,24 € | 50 | |
27.08. 15:39:43.768 | 81,52 € | 7 | |
27.08. 13:47:18.541 | 81,26 € | 16 | |
27.08. 13:00:38.951 | 81,48 € | 14 | |
27.08. 12:50:41.630 | 81,48 € | 50 | |
25.08. 17:10:08.604 | 79,58 € | 30 | |
25.08. 17:04:00.396 | 79,62 € | 150 | |
23.08. 19:56:22.318 | 78,70 € | 13 | |
23.08. 15:37:02.324 | 78,06 € | 33 | |
20.08. 11:08:09.547 | 76,58 € | 10 | |
19.08. 18:05:14.562 | 76,66 € | 3 | |
16.08. 17:17:08.075 | 76,30 € | 13 | |
12.08. 14:08:14.864 | 76,56 € | 10 | |
11.08. 20:25:47.381 | 76,10 € | 20 | |
10.08. 10:40:28.507 | 75,22 € | 45 | |
06.08. 08:28:48.268 | 77,68 € | 20 | |
05.08. 18:27:01.226 | 75,24 € | 28 | |
03.08. 19:23:36.793 | 72,30 € | 27 | |
02.08. 11:12:18.090 | 72,98 € | 13 | |
29.07. 19:52:10.391 | 72,12 € | 17 | |
29.07. 16:37:14.805 | 72,38 € | 10 | |
23.07. 15:26:49.723 | 70,84 € | 14 | |
21.07. 12:28:07.909 | 69,46 € | 5 | |
21.07. 12:03:41.596 | 69,46 € | 15 | |
20.07. 12:01:53.056 | 66,90 € | 30 | |
19.07. 14:54:40.381 | 65,94 € | 20 | |
19.07. 13:00:04.584 | 64,82 € | 100 | |
15.07. 21:20:53.575 | 68,14 € | 39 | |
15.07. 15:33:35.547 | 68,92 € | 12 | |
12.07. 16:06:02.778 | 70,42 € | 45 | |
08.07. 15:38:58.182 | 68,40 € | 25 | |
05.07. 12:40:33.536 | 70,00 € | 45 | |
04.07. 17:50:05.471 | 69,22 € | 140 | |
30.06. 16:14:12.362 | 69,40 € | 60 | |
28.06. 21:52:50.873 | 68,22 € | 50 | |
28.06. 21:20:05.770 | 68,14 € | 55 | |
28.06. 11:39:22.991 | 68,94 € | 100 | |
25.06. 12:09:30.939 | 69,54 € | 5 | |
24.06. 17:13:18.310 | 67,24 € | 15 | |
21.06. 18:13:50.319 | 66,72 € | 10 | |
21.06. 16:18:57.182 | 66,18 € | 8 | |
19.06. 10:03:06.936 | 65,08 € | 180 | |
18.06. 15:17:13.961 | 64,44 € | 10 | |
15.06. 16:22:25.156 | 64,68 € | 20 | |
14.06. 14:43:54.635 | 66,26 € | 15 | |
11.06. 15:34:28.980 | 65,30 € | 20 | |
08.06. 17:29:48.701 | 64,18 € | 20 | |
07.06. 15:54:39.754 | 65,44 € | 22 | |
04.06. 21:35:16.986 | 65,74 € | 27 | |
03.06. 10:10:47.551 | 63,62 € | 1 | |
01.06. 18:59:58.414 | 64,80 € | 2 | |
27.05. 20:59:31.902 | 63,88 € | 55 | |
24.05. 16:07:06.712 | 63,64 € | 28 | |
20.05. 21:46:57.675 | 63,02 € | 8 | |
18.05. 17:16:56.380 | 62,32 € | 23 | |
18.05. 12:36:20.350 | 61,82 € | 19 | |
17.05. 21:10:14.001 | 62,90 € | 8 | |
17.05. 20:31:18.787 | 62,78 € | 24 | |
14.05. 21:31:46.492 | 62,98 € | 39 | |
14.05. 20:10:29.005 | 63,00 € | 20 | |
11.05. 14:07:37.670 | 61,84 € | 15 | |
11.05. 12:56:11.317 | 62,04 € | 37 | |
11.05. 12:56:11.273 | 62,04 € | 64 | |
10.05. 08:40:10.036 | 66,44 € | 5 | |
07.05. 21:46:17.447 | 65,14 € | 23 | |
07.05. 17:19:00.919 | 65,14 € | 15 | |
07.05. 15:21:23.569 | 64,66 € | 50 | |
07.05. 13:24:13.084 | 64,74 € | 30 | |
07.05. 13:12:48.961 | 64,78 € | 9 | |
29.04. 21:56:11.831 | 69,30 € | 15 | |
27.04. 08:59:30.327 | 68,66 € | 30 | |
26.04. 13:00:08.927 | 69,14 € | 15 | |
23.04. 17:01:15.070 | 68,72 € | 10 | |
20.04. 16:30:30.911 | 66,34 € | 37 | |
19.04. 20:18:56.355 | 66,98 € | 20 | |
15.04. 16:50:19.225 | 69,06 € | 20 | |
14.04. 14:34:22.999 | 68,94 € | 20 | |
14.04. 13:37:34.051 | 69,06 € | 70 | |
13.04. 19:51:59.549 | 68,34 € | 50 | |
12.04. 19:48:25.681 | 67,64 € | 26 | |
12.04. 15:53:31.891 | 66,80 € | 10 | |
12.04. 13:57:46.173 | 67,98 € | 12 | |
12.04. 11:40:31.184 | 68,26 € | 30 | |
09.04. 11:27:58.856 | 68,30 € | 40 | |
08.04. 21:06:25.166 | 67,40 € | 90 | |
07.04. 18:01:42.248 | 67,80 € | 15 | |
06.04. 17:06:16.217 | 70,26 € | 5 | |
06.04. 15:08:27.030 | 72,52 € | 10 | |
06.04. 12:17:04.302 | 72,08 € | 70 | |
06.04. 10:16:13.134 | 72,06 € | 200 | |
06.04. 09:53:52.888 | 74,22 € | 12 | |
01.04. 19:25:41.905 | 67,64 € | 100 | |
31.03. 21:08:13.476 | 67,00 € | 54 | |
31.03. 20:34:15.197 | 67,00 € | 16 | |
31.03. 19:46:44.709 | 67,00 € | 40 | |
31.03. 16:06:06.407 | 66,00 € | 15 | |
31.03. 16:02:31.430 | 66,00 € | 15 | |
31.03. 12:13:48.681 | 65,50 € | 30 | |
30.03. 18:30:31.147 | 65,50 € | 35 | |
30.03. 16:21:24.298 | 65,00 € | 40 | |
30.03. 15:44:46.833 | 66,50 € | 6 | |
25.03. 16:14:06.343 | 59,00 € | 50 | |
25.03. 13:25:42.651 | 60,00 € | 32 | |
23.03. 20:31:48.111 | 60,00 € | 50 | |
16.03. 17:07:56.280 | 64,00 € | 5 | |
15.03. 11:58:03.403 | 61,50 € | 100 | |
12.03. 19:52:37.950 | 61,00 € | 51 | |
12.03. 17:00:13.272 | 61,00 € | 120 | |
11.03. 15:20:36.700 | 59,50 € | 74 | |
09.03. 20:14:42.380 | 60,00 € | 26 | |
04.03. 13:26:00.616 | 61,00 € | 5 | |
03.03. 11:30:27.148 | 63,50 € | 20 | |
01.03. 21:09:29.238 | 64,50 € | 40 | |
01.03. 15:56:09.327 | 63,00 € | 20 | |
01.03. 12:42:34.743 | 62,50 € | 7 | |
25.02. 08:02:54.893 | 63,50 € | 5 | |
23.02. 15:53:37.057 | 57,00 € | 25 | |
23.02. 15:47:12.954 | 57,00 € | 70 | |
23.02. 12:26:08.681 | 58,50 € | 17 | |
23.02. 10:50:25.158 | 59,00 € | 200 | |
22.02. 22:10:24.851 | 59,00 € | 90 | |
18.02. 12:32:23.101 | 55,50 € | 38 | |
15.02. 17:37:19.724 | 61,50 € | 16 | |
12.02. 21:37:30.685 | 61,00 € | 30 | |
10.02. 14:18:18.978 | 62,50 € | 2 | |
10.02. 13:31:09.754 | 62,50 € | 200 | |
10.02. 13:07:23.839 | 62,50 € | 32 | |
09.02. 21:50:51.812 | 62,00 € | 17 | |
08.02. 17:06:17.230 | 61,50 € | 25 | |
02.02. 14:33:50.101 | 59,50 € | 9 | |
29.01. 22:31:24.484 | 54,00 € | 55 | |
28.01. 15:04:31.665 | 55,50 € | 10 | |
27.01. 15:44:49.964 | 55,50 € | 3 | |
25.01. 11:37:40.268 | 60,50 € | 50 | |
19.01. 09:41:54.011 | 58,00 € | 50 | |
15.01. 13:07:44.596 | 58,00 € | 17 | |
08.01. 18:48:04.163 | 58,50 € | 15 | |
08.01. 18:21:46.021 | 59,50 € | 10 | |
08.01. 11:58:07.526 | 59,00 € | 20 | |
04.01. 07:40:18.365 | 55,00 € | 2 | |
23.12. 18:08:54.988 | 55,00 € | 38 | |
04.12. 10:54:58.670 | 49,60 € | 30 | |
11.11. 18:36:23.903 | 49,20 € | 620 | |
11.11. 18:35:48.848 | 49,20 € | 200 | |
01.10. 17:34:06.004 | 41,80 € | 15 | |
22.09. 10:45:57.677 | 40,60 € | 100 | |
09.09. 18:21:01.788 | 42,40 € | 13 | |
03.09. 17:52:25.738 | 43,60 € | 45 | |
01.09. 20:52:54.408 | 44,80 € | 50 | |
20.08. 17:57:22.650 | 42,60 € | 70 | |
14.08. 16:30:43.319 | 42,60 € | 12 | |
14.08. 16:30:14.629 | 42,40 € | 295 | |
13.08. 16:51:20.327 | 42,60 € | 12 | |
12.08. 17:08:35.905 | 41,745 € | 12 | |
11.08. 17:48:13.459 | 41,60 € | 12 | |
11.08. 15:53:49.997 | 41,00 € | 1 | |
06.08. 17:47:35.648 | 41,80 € | 2 | |
06.08. 17:44:34.219 | 41,80 € | 1 | |
06.08. 17:26:16.369 | 41,80 € | 1 | |
06.08. 17:19:11.415 | 41,80 € | 12 | |
23.07. 17:33:22.961 | 39,40 € | 12 | |
21.07. 17:37:40.210 | 39,00 € | 12 | |
15.07. 19:08:48.193 | 38,80 € | 12 | |
29.06. 13:27:19.649 | 38,40 € | 10 | |
23.06. 17:32:34.198 | 38,60 € | 12 | |
18.06. 17:10:49.620 | 38,60 € | 12 | |
17.06. 18:47:32.886 | 38,80 € | 15 | |
16.06. 17:38:13.252 | 38,20 € | 12 | |
05.06. 11:38:33.563 | 38,60 € | 19 | |
28.05. 17:26:56.680 | 39,00 € | 12 | |
27.05. 19:05:31.970 | 38,40 € | 15 | |
20.05. 17:25:20.109 | 36,60 € | 12 | |
18.05. 17:38:03.270 | 35,20 € | 41 | |
08.05. 11:44:47.423 | 34,00 € | 50 | |
05.05. 15:23:46.594 | 30,20 € | 50 | |
28.04. 16:40:56.719 | 32,40 € | 5 | |
28.04. 15:47:11.818 | 33,00 € | 56 | |
20.04. 17:44:54.559 | 30,40 € | 15 | |
20.04. 17:42:07.516 | 30,20 € | 218 | |
17.04. 17:20:55.464 | 29,60 € | 19 | |
15.04. 15:31:01.622 | 29,20 € | 100 | |
09.04. 15:29:51.181 | 31,40 € | 15 | |
31.03. 16:49:34.362 | 29,00 € | 37 | |
30.03. 20:47:29.257 | 27,80 € | 126 | |
30.03. 20:45:26.815 | 28,00 € | 333 | |
30.03. 20:45:04.729 | 28,00 € | 333 | |
30.03. 17:11:54.337 | 27,20 € | 37 | |
26.03. 15:43:19.414 | 27,20 € | 23 | |
20.03. 09:44:30.406 | 25,00 € | 56 | |
19.03. 15:04:55.553 | 19,90 € | 8 | |
18.03. 11:39:25.896 | 19,80 € | 4 | |
17.03. 21:14:23.270 | 20,40 € | 50 | |
17.03. 16:01:14.031 | 20,20 € | 8 | |
17.03. 15:17:18.367 | 21,20 € | 4 | |
17.03. 08:52:28.417 | 23,00 € | 4 | |
16.03. 20:39:08.125 | 21,40 € | 85 | |
16.03. 11:53:02.154 | 24,80 € | 4 | |
13.03. 14:30:47.505 | 25,80 € | 155 | |
12.03. 20:55:59.329 | 24,40 € | 85 | |
12.03. 20:55:53.734 | 24,20 € | 70 | |
12.03. 09:18:10.687 | 28,80 € | 4 | |
12.03. 09:17:15.731 | 28,00 € | 4 | |
10.03. 18:41:35.759 | 31,40 € | 70 | |
10.03. 09:07:12.801 | 33,00 € | 4 | |
10.03. 09:07:00.842 | 32,20 € | 4 | |
28.02. 15:22:45.480 | 36,40 € | 4 | |
28.02. 15:22:38.831 | 35,40 € | 4 | |
26.02. 11:17:57.187 | 39,80 € | 3 | |
26.02. 11:17:51.368 | 38,60 € | 3 | |
26.02. 10:25:58.129 | 38,40 € | 270 | |
19.02. 20:37:00.456 | 42,40 € | 50 | |
14.02. 16:51:50.869 | 42,20 € | 3 | |
14.02. 16:51:33.514 | 42,00 € | 142 | |
06.02. 19:30:54.722 | 40,80 € | 50 | |
21.01. 20:40:34.724 | 39,60 € | 100 | |
21.12. 12:18:36.018 | 37,60 € | 45 | |
05.12. 17:47:46.373 | 36,20 € | 1 | |
18.11. 21:32:27.104 | 35,20 € | 155 | |
07.11. 11:31:04.864 | 37,00 € | 92 | |
05.11. 18:15:20.066 | 37,60 € | 141 | |
05.11. 14:01:06.920 | 37,60 € | 30 | |
04.10. 18:07:20.341 | 34,40 € | 6 | |
04.10. 16:37:53.411 | 34,40 € | 15 | |
08.08. 18:00:00.598 | 34,77 € | 10 | |
02.08. 18:43:46.036 | 34,36 € | 5 | |
02.08. 16:19:23.627 | 33,96 € | 3 | |
02.08. 16:19:07.826 | 33,61 € | 115 | |
05.07. 15:30:21.368 | 40,793 € | 1 | |
01.07. 17:35:07.247 | 40,519 € | 75 | |
19.06. 08:32:10.867 | 38,512 € | 20 | |
24.05. 18:01:07.729 | 36,544 € | 7 | |
08.05. 22:47:30.178 | 39,923 € | 5 | |
25.03. 07:46:23.924 | 34,632 € | 50 | |
19.03. 14:35:55.539 | 35,10 € | 83 | |
21.02. 10:56:13.595 | 35,995 € | 40 | |
08.02. 15:34:32.090 | 33,377 € | 1 | |
23.01. 10:48:47.702 | 31,948 € | 1 | |
11.01. 12:31:21.907 | 31,308 € | 10 | |
28.12. 09:30:54.858 | 27,398 € | 28 | |
05.12. 12:51:50.784 | 33,263 € | 31 | |
05.11. 17:33:39.815 | 31,728 € | 27 | |
02.11. 16:07:57.362 | 34,15 € | 25 | |
02.11. 07:30:19.320 | 31,042 € | 70 | |
22.10. 16:18:10.165 | 32,768 € | 56 | |
17.09. 16:46:04.588 | 37,058 € | 50 | |
14.09. 15:58:10.052 | 37,904 € | 49 | |
12.09. 16:04:55.141 | 37,138 € | 14 | |
08.06. 09:38:36.190 | 29,13 € | 1 | |
04.06. 21:30:53.278 | 29,417 € | 100 | |
30.05. 13:00:15.524 | 28,962 € | 6 | |
27.04. 16:04:13.374 | 29,023 € | 250 | |
20.04. 09:38:10.065 | 30,31 € | 1 | |
19.04. 09:56:49.848 | 29,575 € | 15 | |
04.04. 18:39:14.893 | 28,366 € | 100 | |
03.04. 07:34:57.126 | 28,646 € | 1 | |
12.03. 16:59:40.816 | 32,451 € | 18 | |
26.02. 09:01:09.564 | 30,93 € | 56 | |
20.02. 16:32:34.720 | 31,958 € | 18 | |
14.02. 09:10:14.037 | 31,34 € | 20 | |
09.02. 16:06:09.975 | 30,506 € | 60 | |
09.02. 14:06:05.035 | 32,25 € | 110 | |
30.01. 15:35:04.198 | 35,943 € | 45 | |
09.01. 11:58:31.651 | 36,167 € | 110 | |
08.01. 08:18:47.388 | 36,133 € | 28 | |
04.01. 08:50:42.783 | 35,333 € | 12 | |
27.12. 07:39:33.402 | 33,701 € | 1 | |
08.12. 10:23:30.637 | 35,431 € | 35 | |
04.12. 09:24:13.345 | 35,925 € | 56 | |
28.11. 21:58:23.260 | 36,012 € | 150 | |
02.11. 20:41:15.043 | 34,615 € | 70 | |
01.11. 18:09:03.414 | 34,736 € | 1 | |
25.09. 18:03:00.940 | 32,827 € | 150 | |
17.08. 15:46:33.739 | 32,159 € | 150 | |
10.08. 17:28:36.012 | 31,335 € | 50 | |
03.08. 15:40:31.051 | 32,825 € | 300 | |
03.08. 08:43:28.529 | 32,343 € | 300 | |
17.07. 15:30:01.677 | 34,204 € | 9 | |
12.07. 14:46:00.840 | 32,018 € | 125 | |
06.07. 08:47:31.947 | 31,998 € | 125 | |
16.06. 16:27:17.475 | 32,372 € | 1 | |
11.06. 17:02:18.343 | 32,678 € | 6 | |
06.06. 15:34:57.922 | 32,422 € | 85 | |
29.05. 18:01:19.360 | 32,309 € | 30 | |
29.05. 17:06:16.437 | 31,702 € | 1 | |
29.05. 11:22:42.384 | 31,468 € | 1 | |
22.05. 22:47:04.729 | 31,529 € | 1 | |
02.05. 15:46:26.432 | 32,699 € | 630 | |
02.05. 14:39:23.932 | 33,268 € | 65 | |
28.04. 18:51:34.167 | 32,399 € | 400 | |
28.04. 18:04:46.619 | 32,00 € | 940 | |
21.04. 08:00:13.199 | 29,537 € | 1 | |
31.03. 08:35:15.438 | 30,568 € | 2 | |
01.03. 19:58:47.449 | 30,383 € | 1 | |
24.02. 14:13:33.273 | 29,045 € | 1 | |
10.02. 17:18:03.755 | 29,77 € | 1 | |
03.02. 17:47:53.267 | 28,13 € | 1 | |
30.01. 18:30:06.599 | 27,336 € | 560 | |
18.01. 16:22:18.663 | 28,872 € | 1 | |
31.10. 19:09:36.377 | 25,27 € | 1 | |
24.10. 21:15:59.372 | 27,17 € | 35 | |
20.07. 17:50:28.549 | 23,59 € | 256 | |
19.07. 16:21:52.680 | 23,15 € | 500 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:00:00.000 | 174 | 52,36 € | 52,66 € | 174 |
17:59:00.000 | 348 | 52,26 € | 52,56 € | 348 |
17:58:00.000 | 174 | 52,32 € | 52,62 € | 174 |
17:57:00.000 | 174 | 52,22 € | 52,50 € | 174 |
17:56:00.000 | 174 | 52,12 € | 52,44 € | 174 |
17:55:00.000 | 174 | 52,12 € | 52,44 € | 174 |
17:54:00.000 | 174 | 52,08 € | 52,40 € | 174 |
17:53:00.000 | 174 | 51,96 € | 52,28 € | 174 |
17:52:00.000 | 174 | 52,06 € | 52,38 € | 174 |
Stammdaten
WKN | 882295 |
ISIN | US8962391004 |
Branche | Elektrotechnologie |
Herkunft | USA |
Aktienanzahl | 250,80 Mio. |
Marktkapitalisierung | 13,98 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 31,82 % |
Abstand 52W Hoch | 6,70 % |
Abstand 52W Tief | 50,05 % |
Vola 30 Tage | 20,36 % |
Vola 250 Tage | 59,00 % |
KGV | 42,80 (2020) |
KCV | 17,81 (2019) |
Gewinn je Aktie | 1,560 (2020) |
Cashflow/Aktie | 2,340 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 56,250 | +0,142 | |
1 Monat | 58,230 | -3,263 | |
6 Monate | 39,520 | +42,535 | |
Lfd. Jahr | 47,940 | +17,501 | |
1 Jahr | 42,580 | +32,292 | |
3 Jahre | 67,650 | -16,733 | |
5 Jahre | 38,695 | +45,576 |
Aktuelle Nachrichten
28.11.2017 07:40