Jetzt handeln
VIRTU FINANC.A DL-,00001
ISIN: US9282541013 | WKN: A14RHF
19,0200 €
+0,3000 +1,60 %
28.03. 22:59
Status: closed
Geld
18,7900 €
Stück: 534
Brief
19,2500 €
Stück: 534
Zeit | Kurs | Volumen | |
---|---|---|---|
21.03. 20:43:39.134 | 18,145 € | 300 | |
06.03. 14:17:59.627 | 17,455 € | 400 | |
05.03. 15:42:33.171 | 17,465 € | 260 | |
07.02. 18:26:06.442 | 14,95 € | 300 | |
06.02. 16:46:07.158 | 15,07 € | 100 | |
26.01. 17:47:27.714 | 15,825 € | 200 | |
26.01. 15:44:41.975 | 16,02 € | 200 | |
25.01. 15:49:54.942 | 16,09 € | 155 | |
05.01. 20:22:53.911 | 19,025 € | 100 | |
04.01. 16:37:32.501 | 18,71 € | 1.700 | |
12.12. 21:12:56.402 | 18,025 € | 100 | |
05.12. 16:53:04.466 | 17,12 € | 65 | |
20.11. 16:17:03.276 | 16,155 € | 99 | |
13.09. 21:43:20.799 | 15,835 € | 300 | |
13.09. 20:09:19.555 | 16,035 € | 160 | |
13.09. 17:51:19.239 | 16,005 € | 160 | |
31.07. 13:47:32.037 | 16,57 € | 15 | |
24.07. 09:31:18.612 | 16,53 € | 200 | |
16.03. 14:51:19.185 | 16,892 € | 150 | |
10.03. 21:36:20.186 | 15,744 € | 100 | |
09.03. 15:35:03.283 | 17,084 € | 200 | |
23.02. 20:45:45.477 | 17,83 € | 1.400 | |
10.02. 15:43:37.165 | 18,10 € | 1.400 | |
10.02. 13:46:22.123 | 17,776 € | 8 | |
08.02. 15:42:36.316 | 18,052 € | 280 | |
26.01. 12:08:04.159 | 18,456 € | 400 | |
17.01. 15:39:52.472 | 18,638 € | 72 | |
27.12. 14:45:24.025 | 19,362 € | 68 | |
14.12. 20:57:21.281 | 18,782 € | 100 | |
09.12. 16:38:19.350 | 20,535 € | 60 | |
02.12. 15:47:44.872 | 20,725 € | 1.022 | |
17.11. 16:04:03.990 | 20,545 € | 100 | |
14.11. 20:28:18.012 | 22,085 € | 40 | |
01.11. 13:16:59.987 | 22,87 € | 80 | |
17.10. 20:35:31.465 | 21,73 € | 27 | |
21.09. 21:45:27.664 | 21,80 € | 15 | |
07.09. 15:53:01.452 | 21,995 € | 1.000 | |
07.09. 11:01:13.576 | 22,07 € | 50 | |
31.08. 21:47:00.140 | 22,96 € | 825 | |
29.08. 17:06:47.669 | 23,26 € | 1.000 | |
19.08. 21:32:13.693 | 24,905 € | 200 | |
17.08. 17:29:12.232 | 24,975 € | 400 | |
16.08. 15:34:48.447 | 24,93 € | 60 | |
26.07. 14:24:32.977 | 22,185 € | 400 | |
24.06. 15:21:42.845 | 23,31 € | 100 | |
13.06. 21:58:37.517 | 22,04 € | 200 | |
13.06. 13:22:06.901 | 21,96 € | 1.023 | |
07.06. 18:28:27.964 | 22,045 € | 101 | |
07.06. 18:00:32.535 | 22,215 € | 46 | |
07.06. 15:31:50.432 | 22,625 € | 125 | |
02.06. 16:03:33.446 | 24,045 € | 42 | |
24.05. 17:00:43.455 | 24,155 € | 44 | |
24.05. 15:59:02.533 | 24,24 € | 600 | |
19.05. 17:46:59.436 | 24,575 € | 76 | |
16.05. 19:47:50.249 | 25,26 € | 50 | |
16.05. 18:38:01.710 | 25,085 € | 972 | |
11.05. 10:37:03.058 | 24,55 € | 34 | |
10.05. 10:47:26.451 | 25,79 € | 150 | |
09.05. 16:53:47.740 | 25,85 € | 500 | |
06.05. 15:51:45.415 | 26,825 € | 30 | |
28.04. 20:45:56.800 | 27,71 € | 32 | |
28.04. 19:54:53.619 | 27,685 € | 90 | |
28.04. 17:53:40.243 | 28,19 € | 100 | |
28.04. 16:26:48.841 | 28,925 € | 223 | |
28.04. 16:20:37.981 | 29,09 € | 100 | |
28.04. 15:40:12.462 | 30,775 € | 222 | |
28.04. 14:33:38.996 | 32,385 € | 111 | |
28.04. 13:14:27.781 | 32,175 € | 200 | |
27.04. 14:38:11.613 | 32,36 € | 200 | |
22.04. 09:00:49.326 | 32,03 € | 34 | |
19.04. 21:51:59.312 | 33,325 € | 121 | |
19.04. 13:39:39.919 | 33,405 € | 50 | |
12.04. 09:32:02.028 | 33,645 € | 9 | |
06.04. 09:56:56.271 | 35,195 € | 9 | |
04.04. 15:46:43.995 | 34,28 € | 289 | |
24.03. 20:29:25.409 | 33,15 € | 121 | |
15.03. 17:10:21.261 | 31,51 € | 600 | |
04.03. 13:06:18.383 | 32,57 € | 4 | |
02.03. 18:24:47.426 | 32,54 € | 311 | |
01.03. 16:00:04.472 | 31,65 € | 79 | |
01.03. 12:35:06.705 | 31,56 € | 38 | |
01.03. 12:34:01.086 | 31,56 € | 128 | |
01.03. 12:31:17.676 | 31,54 € | 383 | |
28.02. 10:59:59.237 | 31,06 € | 20 | |
21.02. 13:29:50.228 | 30,58 € | 10 | |
16.02. 10:37:57.653 | 30,09 € | 248 | |
14.02. 11:04:14.121 | 30,93 € | 20 | |
08.02. 17:15:33.485 | 30,14 € | 80 | |
08.02. 16:05:57.454 | 29,86 € | 248 | |
04.02. 15:35:42.643 | 26,83 € | 200 | |
25.01. 15:33:53.370 | 25,47 € | 170 | |
25.01. 13:34:54.443 | 25,25 € | 10 | |
25.01. 09:45:34.435 | 24,98 € | 150 | |
21.01. 16:14:03.025 | 25,14 € | 100 | |
19.01. 16:24:14.363 | 26,00 € | 150 | |
18.01. 19:38:35.366 | 25,60 € | 13 | |
13.01. 21:08:54.759 | 25,81 € | 100 | |
12.01. 19:27:38.485 | 26,94 € | 250 | |
12.01. 15:39:16.789 | 27,08 € | 100 | |
04.01. 15:25:02.518 | 25,29 € | 223 | |
29.12. 15:19:57.386 | 24,95 € | 4 | |
16.12. 13:09:29.973 | 24,17 € | 5 | |
07.12. 16:28:22.056 | 25,07 € | 560 | |
07.12. 11:31:10.950 | 24,59 € | 971 | |
29.11. 10:12:42.087 | 25,99 € | 5 | |
26.11. 14:50:45.083 | 25,65 € | 971 | |
26.11. 10:07:34.192 | 25,71 € | 100 | |
19.11. 21:09:01.336 | 25,41 € | 25 | |
06.10. 16:33:17.440 | 22,12 € | 1.000 | |
27.09. 17:44:20.976 | 20,99 € | 148 | |
22.09. 17:57:24.992 | 20,75 € | 600 | |
20.09. 11:35:51.167 | 20,90 € | 20 | |
06.09. 19:10:14.981 | 21,01 € | 1.214 | |
06.09. 19:10:11.757 | 21,01 € | 1.214 | |
06.09. 19:10:08.937 | 21,01 € | 1.214 | |
01.09. 11:48:30.554 | 20,59 € | 120 | |
26.08. 20:38:04.373 | 22,00 € | 1.000 | |
25.08. 08:20:51.149 | 21,69 € | 415 | |
09.08. 16:14:29.372 | 22,36 € | 150 | |
04.08. 16:45:44.351 | 19,965 € | 600 | |
04.08. 15:56:14.133 | 20,01 € | 100 | |
04.08. 15:11:20.450 | 20,42 € | 250 | |
22.07. 15:33:34.801 | 21,89 € | 50 | |
16.07. 21:42:55.954 | 22,11 € | 400 | |
12.07. 17:37:10.618 | 22,68 € | 45 | |
11.07. 17:20:44.204 | 23,02 € | 14 | |
09.07. 16:12:04.060 | 22,76 € | 560 | |
09.07. 16:10:01.054 | 22,77 € | 560 | |
07.07. 18:10:43.613 | 23,51 € | 100 | |
05.07. 10:32:05.457 | 24,35 € | 200 | |
05.07. 08:44:51.826 | 24,36 € | 150 | |
30.06. 21:41:09.730 | 23,33 € | 500 | |
11.06. 14:47:02.083 | 24,03 € | 50 | |
10.06. 16:41:49.509 | 24,03 € | 50 | |
10.06. 16:05:09.459 | 23,87 € | 556 | |
10.06. 15:36:21.158 | 23,71 € | 555 | |
09.06. 20:16:08.333 | 24,02 € | 325 | |
09.06. 20:13:21.548 | 24,03 € | 960 | |
09.06. 19:31:31.355 | 23,97 € | 420 | |
14.05. 17:52:04.448 | 24,08 € | 25 | |
07.05. 13:17:09.168 | 23,55 € | 170 | |
06.05. 19:04:57.666 | 23,20 € | 25 | |
05.05. 16:05:56.964 | 24,09 € | 200 | |
05.05. 13:27:44.484 | 23,92 € | 50 | |
04.05. 15:35:31.754 | 24,42 € | 33 | |
29.04. 15:43:16.171 | 24,81 € | 57 | |
13.04. 15:03:55.512 | 26,21 € | 214 | |
08.04. 16:03:51.085 | 26,76 € | 73 | |
06.04. 10:24:44.918 | 27,34 € | 50 | |
31.03. 12:52:00.863 | 25,80 € | 50 | |
26.03. 15:34:40.597 | 25,40 € | 550 | |
22.03. 19:11:25.859 | 25,40 € | 45 | |
22.03. 15:31:11.803 | 25,00 € | 80 | |
15.03. 19:58:24.064 | 25,00 € | 45 | |
15.03. 18:08:59.480 | 24,80 € | 100 | |
12.03. 11:31:58.756 | 23,80 € | 80 | |
09.03. 15:49:53.807 | 23,80 € | 33 | |
04.03. 19:27:35.611 | 22,00 € | 30 | |
15.02. 17:31:42.751 | 22,40 € | 50 | |
11.02. 18:47:35.271 | 22,60 € | 100 | |
11.02. 13:40:43.010 | 25,20 € | 45 | |
09.02. 18:11:26.769 | 22,80 € | 150 | |
08.02. 12:34:09.677 | 23,20 € | 250 | |
02.02. 17:05:47.651 | 23,80 € | 75 | |
02.02. 08:25:49.483 | 24,60 € | 300 | |
01.02. 10:40:59.456 | 23,20 € | 250 | |
27.01. 15:49:32.166 | 22,20 € | 1 | |
09.11. 15:32:03.915 | 20,40 € | 30 | |
06.11. 15:10:37.456 | 19,50 € | 100 | |
05.11. 21:51:07.226 | 18,50 € | 50 | |
03.11. 21:20:17.547 | 19,10 € | 53 | |
23.09. 19:43:54.542 | 19,60 € | 100 | |
15.09. 19:18:25.167 | 22,20 € | 172 | |
14.09. 21:29:01.735 | 23,00 € | 50 | |
04.09. 19:20:46.554 | 22,80 € | 44 | |
28.08. 12:19:15.362 | 21,40 € | 200 | |
28.08. 12:18:55.802 | 21,40 € | 230 | |
28.08. 12:17:28.566 | 21,40 € | 230 | |
24.08. 19:56:55.702 | 21,60 € | 290 | |
24.08. 19:56:19.670 | 21,60 € | 8 | |
14.08. 19:52:08.523 | 20,40 € | 1.537 | |
12.08. 17:01:33.041 | 20,225 € | 1 | |
12.08. 16:49:49.939 | 20,283 € | 8 | |
12.08. 11:30:48.152 | 19,50 € | 5 | |
10.08. 16:37:39.137 | 18,90 € | 2 | |
10.08. 16:07:04.258 | 19,20 € | 131 | |
07.08. 21:29:49.411 | 19,40 € | 260 | |
07.08. 21:29:29.752 | 19,40 € | 130 | |
07.08. 16:41:05.324 | 20,00 € | 126 | |
07.08. 16:09:59.921 | 20,20 € | 126 | |
07.08. 13:28:33.869 | 21,40 € | 13 | |
07.08. 13:27:39.127 | 21,40 € | 375 | |
07.08. 13:27:30.669 | 21,40 € | 113 | |
07.08. 09:50:12.852 | 21,20 € | 100 | |
05.08. 19:18:35.363 | 20,60 € | 3 | |
05.08. 14:38:29.439 | 20,80 € | 492 | |
03.08. 17:16:15.320 | 21,20 € | 1 | |
03.08. 15:05:48.995 | 21,60 € | 238 | |
31.07. 20:15:54.067 | 21,00 € | 139 | |
30.07. 19:11:43.212 | 20,40 € | 1 | |
30.07. 16:45:52.760 | 20,60 € | 100 | |
30.07. 15:58:43.074 | 20,60 € | 66 | |
30.07. 15:36:20.005 | 20,80 € | 66 | |
30.07. 15:30:41.314 | 21,00 € | 66 | |
29.07. 18:01:15.454 | 21,20 € | 66 | |
28.07. 13:14:16.649 | 21,80 € | 193 | |
22.07. 17:17:27.012 | 22,20 € | 33 | |
22.07. 10:41:57.707 | 22,60 € | 57 | |
20.07. 20:20:30.738 | 23,00 € | 49 | |
20.07. 19:52:23.215 | 22,80 € | 49 | |
15.07. 20:14:41.353 | 23,00 € | 2.000 | |
15.07. 17:34:33.236 | 22,80 € | 500 | |
14.07. 16:38:04.075 | 21,40 € | 1.000 | |
14.07. 15:54:53.272 | 21,40 € | 48 | |
14.07. 15:11:04.061 | 21,60 € | 48 | |
10.07. 15:37:05.543 | 21,60 € | 3 | |
09.07. 20:29:49.792 | 21,80 € | 2 | |
08.07. 17:24:29.862 | 21,80 € | 75 | |
26.06. 13:34:46.235 | 21,20 € | 43 | |
19.06. 14:09:18.749 | 21,00 € | 6 | |
05.06. 18:06:40.605 | 19,90 € | 1.000 | |
29.05. 19:06:52.027 | 21,00 € | 1 | |
29.05. 18:55:26.652 | 21,00 € | 5 | |
28.05. 19:52:30.250 | 21,00 € | 5 | |
28.05. 18:14:28.190 | 21,00 € | 34 | |
28.05. 18:02:25.750 | 21,00 € | 1 | |
27.05. 09:51:05.810 | 20,00 € | 30 | |
22.05. 12:46:34.758 | 19,50 € | 30 | |
21.05. 09:17:26.403 | 19,40 € | 420 | |
18.05. 10:43:24.819 | 21,40 € | 15 | |
14.05. 10:21:15.276 | 21,00 € | 8 | |
13.05. 18:00:07.443 | 20,40 € | 100 | |
11.05. 21:02:05.617 | 22,40 € | 6 | |
10.05. 17:16:03.130 | 22,00 € | 25 | |
08.05. 21:37:54.746 | 22,00 € | 1 | |
08.05. 19:49:27.531 | 22,20 € | 4 | |
30.04. 11:17:31.503 | 21,80 € | 5 | |
27.04. 19:49:26.973 | 23,80 € | 4 | |
27.04. 18:12:12.112 | 23,60 € | 5 | |
27.04. 09:50:16.835 | 22,60 € | 3 | |
21.04. 16:27:12.565 | 22,00 € | 125 | |
06.04. 18:22:26.244 | 21,80 € | 8 | |
06.04. 17:04:42.264 | 21,60 € | 5 | |
06.04. 14:22:14.337 | 21,40 € | 44 | |
03.04. 15:49:56.616 | 20,40 € | 24 | |
03.04. 13:54:18.090 | 20,00 € | 14 | |
26.03. 19:59:43.458 | 20,40 € | 80 | |
24.03. 10:19:36.045 | 19,80 € | 300 | |
20.03. 20:52:09.334 | 19,50 € | 1.064 | |
20.03. 20:42:46.430 | 19,80 € | 4 | |
20.03. 20:42:18.325 | 19,80 € | 427 | |
20.03. 20:41:38.095 | 19,80 € | 425 | |
20.03. 20:07:01.305 | 19,80 € | 427 | |
20.03. 18:12:34.930 | 20,00 € | 427 | |
20.03. 17:26:37.023 | 19,50 € | 427 | |
20.03. 08:17:19.124 | 19,70 € | 427 | |
20.03. 07:45:14.353 | 19,30 € | 427 | |
19.03. 20:55:46.265 | 19,40 € | 427 | |
19.03. 19:37:59.089 | 19,00 € | 214 | |
19.03. 18:02:39.944 | 18,40 € | 40 | |
19.03. 15:13:10.719 | 16,30 € | 500 | |
19.03. 15:12:54.122 | 16,30 € | 500 | |
19.03. 15:12:33.253 | 16,30 € | 500 | |
19.03. 15:12:07.611 | 16,30 € | 300 | |
18.03. 17:45:08.106 | 16,80 € | 20 | |
18.03. 17:22:37.032 | 16,50 € | 211 | |
18.03. 15:26:43.650 | 17,30 € | 211 | |
18.03. 15:22:04.933 | 17,20 € | 211 | |
18.03. 15:16:33.310 | 17,50 € | 211 | |
18.03. 13:37:45.106 | 18,50 € | 4 | |
18.03. 09:06:57.115 | 18,70 € | 14 | |
17.03. 18:50:35.958 | 18,30 € | 6 | |
17.03. 18:23:21.999 | 18,00 € | 203 | |
17.03. 17:49:58.441 | 17,90 € | 500 | |
17.03. 15:24:50.328 | 19,70 € | 194 | |
16.03. 12:00:08.313 | 19,10 € | 10 | |
16.03. 08:20:48.086 | 18,80 € | 1 | |
13.03. 20:43:40.350 | 19,20 € | 30 | |
13.03. 15:10:34.413 | 19,40 € | 345 | |
13.03. 15:03:04.822 | 19,40 € | 124 | |
13.03. 14:50:29.920 | 19,90 € | 124 | |
12.03. 17:11:45.562 | 20,40 € | 40 | |
12.03. 16:43:27.584 | 20,20 € | 4.000 | |
12.03. 16:01:59.279 | 20,40 € | 6 | |
12.03. 15:08:43.808 | 19,40 € | 20 | |
12.03. 15:08:07.844 | 20,00 € | 8 | |
12.03. 15:06:26.863 | 20,00 € | 54 | |
12.03. 11:17:31.221 | 21,80 € | 20 | |
12.03. 10:37:27.223 | 21,40 € | 53 | |
12.03. 07:51:52.440 | 20,80 € | 13 | |
12.03. 07:51:52.421 | 20,80 € | 12 | |
12.03. 07:51:35.589 | 20,80 € | 12 | |
12.03. 07:51:10.561 | 20,80 € | 12 | |
12.03. 07:50:57.156 | 20,80 € | 12 | |
12.03. 07:50:35.800 | 20,80 € | 13 | |
12.03. 07:50:29.069 | 20,80 € | 12 | |
12.03. 07:46:19.346 | 20,80 € | 6 | |
12.03. 07:46:19.342 | 20,80 € | 6 | |
12.03. 07:46:19.340 | 20,80 € | 12 | |
12.03. 07:46:19.333 | 20,80 € | 12 | |
12.03. 07:46:19.291 | 20,80 € | 12 | |
12.03. 07:46:19.279 | 20,80 € | 12 | |
12.03. 07:46:19.277 | 20,80 € | 6 | |
11.03. 16:05:05.188 | 21,40 € | 60 | |
11.03. 14:37:17.978 | 21,20 € | 57 | |
10.03. 16:05:11.855 | 20,40 € | 80 | |
09.03. 21:51:02.535 | 21,00 € | 100 | |
09.03. 14:31:57.698 | 21,40 € | 6 | |
06.03. 16:38:38.788 | 21,00 € | 30 | |
05.03. 11:57:26.257 | 19,70 € | 40 | |
04.03. 21:54:46.317 | 19,60 € | 62 | |
04.03. 21:12:17.071 | 19,50 € | 93 | |
04.03. 14:24:30.808 | 18,40 € | 364 | |
03.03. 17:01:56.345 | 18,20 € | 312 | |
03.03. 16:27:27.872 | 17,90 € | 21 | |
03.03. 16:27:15.132 | 17,90 € | 21 | |
03.03. 16:26:59.816 | 17,90 € | 21 | |
03.03. 16:17:34.288 | 17,70 € | 21 | |
03.03. 16:07:01.879 | 17,80 € | 21 | |
02.03. 13:51:43.343 | 17,30 € | 7 | |
02.03. 09:07:33.098 | 17,00 € | 20 | |
01.03. 17:26:16.920 | 17,00 € | 6 | |
01.03. 17:26:16.878 | 17,00 € | 6 | |
28.02. 09:41:48.122 | 16,90 € | 30 | |
28.02. 09:24:26.424 | 16,80 € | 7 | |
28.02. 09:23:34.367 | 16,80 € | 7 | |
26.02. 21:59:36.274 | 17,50 € | 3 | |
25.02. 16:15:39.113 | 16,90 € | 2.613 | |
24.02. 16:41:28.342 | 17,60 € | 1.307 | |
24.02. 15:32:21.370 | 17,30 € | 300 | |
24.02. 15:25:13.042 | 17,30 € | 6 | |
12.02. 18:58:28.309 | 16,40 € | 680 | |
12.02. 18:24:53.102 | 16,30 € | 627 | |
11.02. 13:21:23.146 | 15,60 € | 97 | |
06.02. 17:46:30.566 | 15,60 € | 24 | |
04.02. 18:30:06.884 | 15,60 € | 6 | |
03.02. 13:21:38.451 | 14,90 € | 1.516 | |
31.01. 16:48:32.615 | 14,70 € | 523 | |
31.01. 16:31:16.835 | 14,60 € | 1.045 | |
30.01. 15:32:00.219 | 14,20 € | 189 | |
27.01. 16:06:20.228 | 14,50 € | 53 | |
27.01. 11:09:19.102 | 13,90 € | 189 | |
16.01. 21:39:09.166 | 14,10 € | 8 | |
15.01. 15:54:13.235 | 13,70 € | 4 | |
15.01. 08:56:24.752 | 13,70 € | 36 | |
08.01. 14:13:58.081 | 14,50 € | 25 | |
23.12. 16:18:12.005 | 14,80 € | 46 | |
23.12. 16:12:25.805 | 14,70 € | 1.017 | |
14.11. 18:25:23.330 | 14,70 € | 3 | |
05.11. 16:32:53.712 | 15,10 € | 45 | |
29.10. 14:47:23.822 | 15,40 € | 1 | |
10.10. 14:47:54.575 | 14,70 € | 1 | |
01.10. 13:40:27.051 | 14,952 € | 32 | |
27.09. 17:43:56.816 | 15,294 € | 32 | |
27.09. 17:43:38.700 | 15,284 € | 45 | |
27.09. 17:26:44.498 | 15,336 € | 33 | |
26.09. 19:09:00.190 | 15,50 € | 114 | |
25.09. 21:44:17.776 | 16,02 € | 1 | |
24.09. 19:03:18.522 | 16,022 € | 50 | |
24.09. 18:22:08.579 | 15,87 € | 1 | |
24.09. 17:19:00.502 | 16,09 € | 24 | |
24.09. 17:06:00.363 | 16,228 € | 150 | |
19.09. 16:40:06.373 | 17,914 € | 225 | |
18.09. 18:26:36.898 | 18,118 € | 70 | |
13.09. 13:20:21.241 | 18,408 € | 3 | |
13.09. 13:17:53.606 | 18,408 € | 50 | |
03.09. 21:53:36.627 | 17,218 € | 125 | |
22.08. 10:54:56.147 | 16,142 € | 15 | |
19.08. 10:04:34.541 | 16,492 € | 1 | |
09.08. 15:32:37.836 | 16,112 € | 70 | |
08.08. 21:01:33.595 | 16,252 € | 200 | |
08.08. 18:59:17.399 | 16,494 € | 1 | |
08.08. 16:27:14.103 | 17,26 € | 1 | |
08.08. 12:09:30.094 | 19,144 € | 555 | |
05.08. 21:53:56.493 | 20,33 € | 20 | |
05.08. 21:22:19.397 | 20,005 € | 1 | |
05.08. 18:37:02.260 | 20,175 € | 1 | |
05.08. 16:37:47.741 | 20,385 € | 92 | |
05.08. 16:02:48.436 | 20,04 € | 1 | |
05.08. 15:54:24.313 | 20,025 € | 40 | |
01.08. 20:00:14.783 | 19,842 € | 4 | |
01.08. 19:58:57.852 | 19,852 € | 50 | |
16.07. 12:04:06.893 | 18,87 € | 1.682 | |
01.07. 15:53:01.791 | 19,344 € | 2 | |
29.06. 11:11:24.593 | 19,228 € | 567 | |
27.06. 16:29:17.204 | 18,386 € | 565 | |
24.06. 18:39:36.587 | 18,461 € | 150 | |
05.06. 21:07:56.757 | 20,10 € | 300 | |
08.05. 16:52:55.530 | 21,539 € | 1 | |
08.05. 14:01:50.376 | 21,533 € | 1 | |
07.05. 17:22:13.152 | 21,541 € | 125 | |
07.05. 17:00:29.095 | 21,452 € | 1 | |
06.05. 15:35:50.778 | 21,103 € | 200 | |
06.05. 15:35:00.036 | 21,286 € | 200 | |
03.05. 15:43:47.051 | 20,294 € | 46 | |
26.04. 11:13:16.408 | 22,291 € | 220 | |
18.04. 20:15:06.318 | 22,381 € | 3 | |
09.04. 18:02:18.214 | 21,946 € | 250 | |
09.04. 16:24:52.463 | 21,769 € | 1 | |
03.04. 21:15:51.169 | 22,452 € | 11 | |
02.04. 21:18:52.357 | 22,831 € | 8 | |
02.04. 16:32:21.241 | 22,65 € | 5 | |
28.03. 16:56:32.813 | 21,306 € | 1 | |
25.03. 14:55:08.117 | 21,642 € | 1.000 | |
22.03. 21:52:10.380 | 21,698 € | 46 | |
22.03. 21:27:43.461 | 21,698 € | 18 | |
22.03. 21:25:50.415 | 21,698 € | 18 | |
22.03. 19:22:37.834 | 21,669 € | 50 | |
22.03. 19:07:04.027 | 21,544 € | 20 | |
22.03. 19:06:15.857 | 21,543 € | 1.000 | |
21.03. 17:40:50.342 | 21,077 € | 2 | |
19.03. 22:17:19.397 | 21,895 € | 18 | |
04.03. 14:08:25.689 | 22,41 € | 1 | |
26.02. 16:37:37.103 | 22,034 € | 200 | |
19.02. 19:48:58.170 | 22,961 € | 15 | |
15.02. 20:27:49.495 | 22,34 € | 2 | |
12.02. 19:39:07.438 | 23,559 € | 17 | |
12.02. 08:04:27.823 | 22,887 € | 225 | |
11.02. 19:49:00.577 | 23,12 € | 10 | |
11.02. 13:44:13.617 | 23,407 € | 20 | |
08.02. 14:00:21.303 | 23,367 € | 5 | |
06.02. 17:48:01.504 | 22,551 € | 1 | |
06.02. 16:52:44.487 | 22,611 € | 200 | |
06.02. 16:28:54.506 | 22,551 € | 352 | |
06.02. 16:28:46.690 | 22,736 € | 25 | |
06.02. 16:22:45.057 | 22,733 € | 764 | |
06.02. 14:26:10.957 | 22,252 € | 1 | |
01.02. 21:53:40.549 | 21,935 € | 340 | |
31.01. 11:10:32.590 | 21,805 € | 70 | |
25.01. 18:35:36.994 | 22,658 € | 1 | |
23.01. 17:11:08.016 | 23,427 € | 100 | |
23.01. 16:37:06.941 | 23,541 € | 1 | |
23.01. 16:11:51.479 | 23,596 € | 21 | |
23.01. 16:08:11.785 | 23,686 € | 30 | |
23.01. 15:51:19.045 | 23,749 € | 352 | |
18.01. 16:12:32.005 | 23,613 € | 10 | |
11.01. 16:16:16.029 | 22,995 € | 1 | |
10.01. 19:30:31.664 | 23,478 € | 5 | |
09.01. 15:48:24.332 | 24,538 € | 13 | |
09.01. 15:47:08.724 | 24,323 € | 275 | |
09.01. 15:44:19.590 | 24,011 € | 100 | |
09.01. 15:42:41.071 | 24,136 € | 138 | |
09.01. 15:42:23.323 | 24,153 € | 275 | |
09.01. 15:42:08.309 | 24,062 € | 275 | |
09.01. 15:41:54.332 | 24,025 € | 275 | |
09.01. 15:41:12.667 | 23,926 € | 275 | |
09.01. 15:40:54.474 | 23,911 € | 275 | |
09.01. 15:40:40.878 | 23,987 € | 275 | |
09.01. 15:39:58.820 | 24,127 € | 275 | |
09.01. 15:35:02.470 | 25,253 € | 1 | |
03.01. 15:39:49.104 | 23,599 € | 23 | |
03.01. 15:37:35.355 | 23,336 € | 273 | |
03.01. 15:37:20.454 | 23,335 € | 546 | |
21.12. 10:15:39.830 | 20,74 € | 100 | |
20.12. 10:14:06.346 | 20,508 € | 100 | |
06.12. 17:56:44.047 | 22,701 € | 1 | |
03.12. 19:09:40.925 | 22,00 € | 1 | |
30.11. 17:27:01.691 | 21,999 € | 1 | |
21.11. 10:34:08.996 | 23,527 € | 1 | |
20.11. 19:26:52.000 | 23,495 € | 1 | |
19.11. 16:29:34.487 | 23,29 € | 100 | |
16.11. 19:32:56.615 | 22,933 € | 1 | |
14.11. 21:24:18.345 | 21,971 € | 40 | |
14.11. 18:02:12.476 | 22,099 € | 25 | |
14.11. 16:27:54.799 | 22,264 € | 50 | |
14.11. 16:10:48.428 | 22,25 € | 100 | |
14.11. 16:02:25.674 | 22,251 € | 79 | |
14.11. 15:58:40.734 | 22,279 € | 80 | |
14.11. 15:55:48.479 | 22,243 € | 652 | |
14.11. 07:46:25.182 | 22,26 € | 180 | |
09.11. 15:48:16.786 | 22,02 € | 2 | |
09.11. 15:39:01.840 | 21,804 € | 20 | |
07.11. 18:04:07.836 | 22,573 € | 100 | |
07.11. 17:19:10.545 | 22,23 € | 2 | |
07.11. 17:11:16.231 | 22,50 € | 45 | |
07.11. 16:51:43.498 | 22,455 € | 1 | |
07.11. 16:44:56.240 | 22,885 € | 3 | |
07.11. 16:38:07.866 | 23,206 € | 1 | |
07.11. 16:29:32.689 | 22,90 € | 1 | |
07.11. 16:03:54.995 | 22,791 € | 70 | |
07.11. 15:39:36.635 | 23,294 € | 131 | |
07.11. 15:38:59.334 | 23,301 € | 131 | |
07.11. 15:35:13.741 | 22,699 € | 261 | |
07.11. 15:34:42.613 | 22,868 € | 261 | |
07.11. 14:13:52.297 | 22,901 € | 2 | |
07.11. 14:11:10.564 | 22,813 € | 100 | |
07.11. 13:59:31.100 | 22,636 € | 360 | |
07.11. 12:32:02.798 | 21,843 € | 360 | |
07.11. 12:02:12.292 | 21,847 € | 100 | |
06.11. 16:00:10.995 | 21,57 € | 100 | |
01.11. 15:02:31.572 | 20,835 € | 130 | |
30.10. 17:14:55.938 | 20,722 € | 70 | |
30.10. 10:23:33.013 | 20,245 € | 50 | |
29.10. 20:52:55.458 | 20,07 € | 33 | |
29.10. 19:18:04.329 | 20,012 € | 1 | |
29.10. 18:28:18.246 | 19,945 € | 3 | |
29.10. 16:41:48.003 | 19,998 € | 1.723 | |
29.10. 16:39:49.879 | 19,99 € | 1.500 | |
29.10. 16:32:27.959 | 19,9907 € | 1.500 | |
26.10. 16:04:28.803 | 19,80 € | 33 | |
26.10. 11:25:29.224 | 19,658 € | 150 | |
25.10. 20:22:27.867 | 20,311 € | 17 | |
25.10. 20:17:46.739 | 20,301 € | 17 | |
25.10. 19:40:27.767 | 20,316 € | 15 | |
25.10. 19:35:43.071 | 20,247 € | 600 | |
25.10. 18:00:33.912 | 20,1983 € | 4.814 | |
25.10. 09:25:46.160 | 19,97 € | 200 | |
25.10. 08:36:05.888 | 19,953 € | 15 | |
24.10. 21:43:52.270 | 19,749 € | 100 | |
24.10. 19:10:05.679 | 19,891 € | 6 | |
24.10. 18:54:51.316 | 19,908 € | 33 | |
24.10. 18:40:30.724 | 19,901 € | 150 | |
24.10. 15:29:08.922 | 20,217 € | 75 | |
24.10. 09:17:50.396 | 20,123 € | 100 | |
23.10. 18:56:25.239 | 19,945 € | 125 | |
23.10. 18:48:07.212 | 19,962 € | 125 | |
23.10. 18:42:08.151 | 19,978 € | 1 | |
23.10. 18:29:05.120 | 19,972 € | 262 | |
23.10. 18:28:47.582 | 19,972 € | 262 | |
23.10. 18:27:39.630 | 19,968 € | 250 | |
23.10. 18:27:17.095 | 19,975 € | 1.308 | |
23.10. 18:24:22.256 | 20,004 € | 3 | |
17.10. 19:44:01.642 | 18,85 € | 2 | |
12.10. 19:07:49.675 | 19,627 € | 20 | |
09.10. 20:11:38.626 | 18,768 € | 20 | |
04.10. 19:55:51.204 | 19,709 € | 2 | |
04.10. 19:13:42.256 | 19,639 € | 2 | |
04.10. 17:50:51.312 | 19,575 € | 5 | |
03.09. 12:03:37.037 | 18,55 € | 75 | |
31.07. 17:20:23.169 | 17,067 € | 200 | |
30.07. 20:17:07.787 | 17,897 € | 150 | |
30.07. 18:59:13.880 | 18,066 € | 56 | |
27.07. 19:17:09.738 | 18,451 € | 40 | |
27.07. 14:04:46.899 | 19,766 € | 250 | |
10.07. 19:40:33.086 | 22,51 € | 1 | |
02.07. 17:01:53.751 | 22,49 € | 150 | |
26.06. 15:01:18.909 | 25,963 € | 80 | |
18.06. 11:12:52.207 | 25,727 € | 20 | |
11.06. 17:46:51.013 | 25,911 € | 400 | |
05.06. 17:42:50.174 | 26,017 € | 152 | |
30.05. 15:34:25.226 | 26,992 € | 120 | |
30.05. 13:35:17.671 | 27,037 € | 100 | |
25.05. 10:50:05.469 | 24,987 € | 2 | |
22.05. 19:53:02.226 | 24,955 € | 25 | |
17.05. 18:31:32.079 | 25,727 € | 71 | |
17.05. 09:57:09.273 | 25,393 € | 20 | |
16.05. 19:01:50.884 | 26,093 € | 60 | |
14.05. 15:54:11.528 | 25,122 € | 4 | |
14.05. 15:16:11.993 | 24,698 € | 71 | |
11.05. 21:46:04.364 | 24,592 € | 36 | |
11.05. 14:08:51.845 | 24,565 € | 36 | |
10.05. 21:57:50.911 | 24,718 € | 7 | |
10.05. 15:44:12.256 | 25,43 € | 6 | |
09.05. 16:25:48.795 | 26,331 € | 35 | |
08.05. 17:51:29.753 | 28,344 € | 150 | |
07.05. 19:27:27.528 | 29,326 € | 1 | |
04.05. 17:46:28.115 | 28,874 € | 36 | |
04.05. 15:38:20.095 | 27,241 € | 50 | |
04.05. 15:37:25.384 | 27,564 € | 100 | |
04.05. 15:32:15.524 | 28,99 € | 1 | |
04.05. 12:33:04.020 | 30,65 € | 45 | |
30.04. 18:15:10.168 | 29,994 € | 1 | |
24.04. 17:08:32.528 | 29,333 € | 1 | |
20.04. 19:25:51.424 | 30,53 € | 1 | |
20.04. 16:37:24.095 | 30,141 € | 100 | |
19.04. 18:59:24.647 | 30,28 € | 50 | |
16.04. 15:54:46.630 | 29,08 € | 3 | |
16.04. 07:49:51.818 | 28,518 € | 40 | |
12.04. 17:46:42.361 | 29,422 € | 1 | |
10.04. 15:45:50.109 | 29,084 € | 3 | |
09.04. 20:11:30.929 | 29,903 € | 3 | |
09.04. 19:21:51.933 | 29,571 € | 80 | |
09.04. 11:44:33.381 | 29,72 € | 2 | |
09.04. 08:11:43.207 | 28,83 € | 70 | |
06.04. 16:31:14.435 | 28,88 € | 1 | |
06.04. 15:55:51.071 | 29,565 € | 29 | |
05.04. 22:43:50.104 | 29,715 € | 40 | |
05.04. 11:50:31.145 | 28,25 € | 20 | |
03.04. 18:35:06.029 | 27,288 € | 36 | |
03.04. 17:21:08.574 | 27,371 € | 4 | |
29.03. 17:53:42.795 | 26,923 € | 25 | |
23.03. 17:28:41.069 | 26,366 € | 3 | |
23.03. 15:21:24.928 | 26,512 € | 75 | |
22.03. 14:04:37.331 | 26,19 € | 50 | |
15.03. 14:33:09.769 | 27,191 € | 1 | |
13.03. 10:53:54.272 | 26,955 € | 3 | |
06.03. 17:58:02.889 | 25,432 € | 400 | |
02.03. 19:09:04.100 | 24,766 € | 45 | |
01.03. 17:08:14.808 | 23,886 € | 7 | |
27.02. 16:08:42.997 | 23,839 € | 40 | |
20.02. 17:48:00.712 | 24,481 € | 1 | |
19.02. 15:54:52.962 | 23,155 € | 1 | |
16.02. 19:13:32.012 | 23,048 € | 1 | |
14.02. 21:49:14.007 | 22,794 € | 300 | |
14.02. 17:08:54.091 | 22,598 € | 100 | |
13.02. 20:25:07.371 | 22,518 € | 2 | |
13.02. 20:23:45.694 | 22,527 € | 200 | |
08.02. 18:07:55.514 | 20,472 € | 4 | |
08.02. 18:03:28.240 | 20,852 € | 400 | |
08.02. 17:28:11.626 | 20,176 € | 1 | |
08.02. 15:48:36.468 | 19,106 € | 1 | |
08.02. 14:36:15.147 | 17,235 € | 1 | |
08.02. 12:14:56.530 | 16,66 € | 300 | |
07.02. 16:31:17.298 | 16,249 € | 4 | |
06.02. 20:00:48.571 | 16,225 € | 200 | |
06.02. 19:00:44.503 | 16,655 € | 200 | |
06.02. 17:22:43.583 | 16,294 € | 7 | |
12.12. 17:16:20.549 | 14,99 € | 70 | |
12.12. 17:15:16.787 | 14,991 € | 1.500 | |
16.08. 22:00:10.400 | 14,627 € | 150 | |
16.08. 12:59:14.225 | 14,902 € | 1.750 | |
15.08. 17:30:33.462 | 14,643 € | 70 | |
09.08. 13:21:10.205 | 12,638 € | 38 | |
17.03. 15:48:19.379 | 15,644 € | 400 | |
10.03. 17:04:43.827 | 15,796 € | 7 | |
08.02. 18:03:01.814 | 17,35 € | 7 | |
06.02. 17:18:17.680 | 17,158 € | 40 | |
03.02. 17:18:30.714 | 17,094 € | 9 | |
05.01. 16:31:39.489 | 15,499 € | 258 | |
20.12. 20:17:51.413 | 15,365 € | 1.000 | |
28.10. 22:04:13.014 | 11,92 € | 81 | |
28.10. 16:11:48.694 | 12,02 € | 300 | |
26.10. 17:30:57.700 | 12,47 € | 88 | |
21.10. 21:53:10.131 | 12,47 € | 81 | |
21.10. 18:53:14.267 | 12,48 € | 300 | |
03.08. 15:35:13.314 | 14,87 € | 11 | |
03.08. 11:16:46.538 | 15,10 € | 5 | |
03.08. 10:19:42.823 | 15,10 € | 1 | |
06.05. 09:51:36.931 | 16,52 € | 30 | |
05.05. 10:54:26.760 | 17,11 € | 30 | |
02.05. 17:51:35.400 | 18,26 € | 9 | |
19.04. 12:25:43.256 | 18,47 € | 1 | |
12.04. 10:01:42.900 | 18,51 € | 1 | |
06.04. 14:06:55.749 | 18,47 € | 1 | |
06.04. 13:23:33.900 | 18,44 € | 1 | |
10.02. 18:17:50.579 | 17,89 € | 1 | |
10.02. 18:06:07.175 | 18,00 € | 1 | |
10.02. 18:06:06.575 | 18,00 € | 1 | |
09.02. 15:34:27.240 | 18,60 € | 1 | |
08.02. 10:30:33.326 | 18,83 € | 1 | |
04.02. 17:46:27.268 | 19,24 € | 1 | |
04.02. 15:37:03.046 | 20,04 € | 2 | |
15.01. 11:26:07.924 | 19,59 € | 1 | |
11.01. 15:31:43.930 | 21,26 € | 2 | |
05.01. 15:34:01.603 | 20,94 € | 1 | |
09.12. 15:31:59.553 | 19,90 € | 2 | |
13.11. 11:46:48.930 | 20,61 € | 490 | |
22.07. 12:17:45.680 | 21,21 € | 1 | |
20.07. 17:59:41.100 | 22,19 € | 200 | |
17.07. 14:09:12.386 | 22,10 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
28.03. 22:57:00 | 534 | 18,83 € | 19,29 € | 534 |
28.03. 22:56:00 | 400 | 18,97 € | 19,075 € | 400 |
28.03. 22:53:00 | 400 | 18,97 € | 19,075 € | 400 |
28.03. 22:50:00 | 534 | 18,97 € | 19,075 € | 534 |
28.03. 22:49:00 | 400 | 18,97 € | 19,075 € | 400 |
28.03. 22:46:00 | 400 | 18,83 € | 19,29 € | 400 |
28.03. 22:44:00 | 400 | 18,83 € | 19,29 € | 400 |
28.03. 22:43:00 | 400 | 18,97 € | 19,075 € | 400 |
28.03. 22:40:00 | 400 | 18,97 € | 19,075 € | 400 |
Stammdaten
WKN | A14RHF |
ISIN | US9282541013 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 47,05 % |
Abstand 52W Hoch | 3,37 % |
Abstand 52W Tief | 25,93 % |
Vola 30 Tage | 11,20 % |
Vola 250 Tage | 32,47 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 18,430 | +1,574 | |
1 Monat | 16,140 | +15,985 | |
6 Monate | 16,340 | +14,565 | |
Lfd. Jahr | 18,600 | +0,645 | |
1 Jahr | 16,650 | +12,432 | |
3 Jahre | 25,600 | -26,875 | |
5 Jahre | 21,344 | -12,292 |