Jetzt handeln
VULCAN MATERIALS CO DL 1
ISIN: US9291601097 | WKN: 855854
251,0000 €
-4,0000 -1,57 %
11:51:03
Status: tradeable
Geld
250,0000 €
Stück: 46
Brief
252,0000 €
Stück: 46
| Zeit | Kurs | Volumen | |
|---|---|---|---|
28.11. 21:25:54.521 | 258,00 € | 1 | |
24.11. 18:16:28.879 | 250,00 € | 1 | |
24.11. 18:16:11.737 | 248,00 € | 1 | |
21.11. 13:15:24.655 | 248,00 € | 10 | |
07.11. 15:55:58.944 | 246,00 € | 5 | |
30.10. 14:34:06.878 | 246,00 € | 40 | |
22.10. 21:35:16.411 | 252,00 € | 4 | |
07.10. 21:34:35.300 | 260,00 € | 1 | |
29.09. 16:12:04.354 | 258,00 € | 2 | |
25.09. 21:21:04.628 | 254,00 € | 1 | |
16.09. 21:56:12.562 | 246,00 € | 1 | |
29.07. 18:15:15.852 | 238,00 € | 4 | |
17.07. 22:55:06.980 | 228,00 € | 10 | |
14.07. 16:52:24.702 | 230,00 € | 2 | |
25.06. 12:04:39.377 | 226,00 € | 50 | |
25.06. 12:03:41.208 | 226,00 € | 50 | |
20.06. 21:08:22.829 | 222,00 € | 5 | |
13.06. 16:21:25.129 | 226,00 € | 4 | |
06.06. 11:38:35.307 | 232,00 € | 4 | |
06.06. 07:30:00.572 | 234,00 € | 1 | |
12.05. 12:19:50.702 | 248,00 € | 47 | |
02.05. 16:07:06.644 | 232,00 € | 8 | |
02.05. 14:35:02.825 | 232,00 € | 12 | |
30.04. 22:11:25.761 | 216,00 € | 10 | |
30.04. 22:03:44.561 | 216,00 € | 4 | |
16.04. 09:10:34.433 | 212,00 € | 5 | |
07.04. 10:13:27.533 | 193,00 € | 40 | |
04.04. 15:27:39.535 | 212,00 € | 45 | |
04.04. 15:27:33.712 | 212,00 € | 45 | |
04.04. 10:05:42.386 | 216,00 € | 46 | |
01.04. 16:04:07.321 | 212,00 € | 5 | |
31.03. 09:12:24.194 | 214,00 € | 6 | |
23.03. 17:06:55.792 | 216,00 € | 2 | |
19.03. 14:08:44.266 | 218,00 € | 55 | |
19.03. 13:14:21.367 | 218,00 € | 5 | |
19.03. 12:54:20.537 | 220,00 € | 46 | |
19.03. 07:51:53.972 | 218,00 € | 23 | |
19.03. 07:50:16.371 | 218,00 € | 23 | |
19.03. 07:49:47.731 | 218,00 € | 23 | |
19.03. 07:48:04.850 | 218,00 € | 23 | |
19.03. 07:46:07.756 | 218,00 € | 23 | |
19.03. 07:41:15.558 | 218,00 € | 23 | |
19.03. 07:40:52.970 | 218,00 € | 23 | |
19.03. 07:35:01.948 | 218,00 € | 15 | |
15.03. 10:15:54.942 | 212,00 € | 2 | |
10.03. 16:32:03.220 | 202,00 € | 2 | |
10.03. 13:36:00.496 | 200,00 € | 5 | |
07.03. 17:33:40.687 | 206,00 € | 2 | |
07.03. 17:10:47.826 | 208,00 € | 8 | |
06.03. 18:18:21.033 | 218,00 € | 5 | |
06.03. 17:06:08.265 | 220,00 € | 5 | |
04.03. 21:06:03.193 | 224,00 € | 10 | |
04.03. 16:37:36.438 | 220,00 € | 10 | |
04.03. 14:40:06.487 | 226,00 € | 20 | |
03.03. 21:37:13.940 | 230,00 € | 5 | |
28.02. 15:50:23.486 | 234,00 € | 10 | |
28.02. 14:44:56.327 | 236,00 € | 1 | |
27.02. 10:51:16.474 | 238,00 € | 2 | |
25.02. 16:58:50.251 | 236,00 € | 50 | |
21.02. 21:09:25.561 | 240,00 € | 4 | |
21.02. 18:53:25.890 | 244,00 € | 5 | |
21.02. 15:29:44.879 | 246,00 € | 5 | |
20.02. 17:51:39.798 | 248,00 € | 10 | |
18.02. 16:04:58.623 | 258,00 € | 3 | |
18.02. 14:28:50.779 | 264,00 € | 5 | |
18.02. 13:00:32.101 | 260,00 € | 5 | |
16.02. 17:08:02.190 | 258,00 € | 2 | |
15.02. 10:02:49.324 | 256,00 € | 2 | |
11.02. 18:23:59.208 | 258,00 € | 1 | |
10.02. 14:59:13.352 | 262,00 € | 50 | |
30.01. 16:53:00.507 | 264,00 € | 15 | |
21.01. 18:05:23.468 | 268,00 € | 8 | |
21.01. 15:34:56.496 | 264,00 € | 40 | |
21.01. 15:34:52.365 | 264,00 € | 39 | |
21.01. 15:34:39.171 | 264,00 € | 40 | |
21.01. 15:34:17.103 | 264,00 € | 40 | |
15.01. 09:01:35.942 | 254,00 € | 20 | |
09.01. 15:01:34.285 | 248,00 € | 2 | |
08.01. 08:03:35.589 | 242,00 € | 2 | |
03.01. 21:11:38.984 | 250,00 € | 2 | |
20.12. 09:55:31.114 | 250,00 € | 139 | |
20.12. 09:32:57.445 | 250,00 € | 100 | |
04.12. 10:56:30.215 | 270,00 € | 44 | |
02.12. 16:39:06.675 | 274,00 € | 40 | |
02.12. 16:11:39.674 | 274,00 € | 2 | |
18.11. 13:20:50.875 | 266,00 € | 50 | |
18.11. 13:19:17.281 | 266,00 € | 60 | |
18.11. 13:13:50.900 | 266,00 € | 20 | |
15.11. 21:03:13.361 | 264,00 € | 4 | |
06.11. 22:40:04.700 | 272,00 € | 5 | |
16.10. 14:03:33.592 | 234,00 € | 23 | |
04.10. 12:32:06.425 | 220,00 € | 20 | |
30.09. 10:38:06.609 | 222,00 € | 3 | |
24.09. 07:44:21.244 | 226,00 € | 28 | |
24.09. 07:30:13.688 | 222,00 € | 28 | |
20.09. 13:18:56.067 | 226,00 € | 10 | |
28.08. 08:36:58.670 | 216,00 € | 5 | |
19.08. 15:57:06.238 | 222,00 € | 50 | |
22.07. 14:55:12.837 | 236,00 € | 55 | |
22.07. 14:36:54.724 | 236,00 € | 25 | |
22.07. 14:29:44.437 | 236,00 € | 20 | |
22.07. 14:13:49.803 | 236,00 € | 26 | |
22.07. 13:55:06.526 | 236,00 € | 30 | |
22.07. 13:24:12.060 | 236,00 € | 50 | |
22.07. 13:18:28.205 | 236,00 € | 50 | |
22.07. 13:16:04.070 | 236,00 € | 40 | |
11.07. 16:18:45.275 | 230,00 € | 100 | |
11.07. 16:18:17.189 | 230,00 € | 100 | |
11.07. 16:16:23.419 | 230,00 € | 79 | |
11.07. 16:15:54.649 | 230,00 € | 83 | |
11.07. 16:08:34.322 | 230,00 € | 83 | |
11.07. 16:08:05.550 | 230,00 € | 87 | |
11.07. 16:04:47.721 | 230,00 € | 88 | |
14.05. 13:03:01.898 | 252,00 € | 20 | |
14.05. 12:53:59.553 | 252,00 € | 20 | |
08.05. 21:43:25.435 | 248,00 € | 2 | |
08.05. 11:34:05.484 | 254,00 € | 20 | |
02.05. 15:14:21.202 | 244,00 € | 30 | |
12.04. 11:33:03.487 | 250,00 € | 2 | |
11.04. 17:01:30.650 | 246,00 € | 25 | |
05.04. 12:45:19.701 | 246,00 € | 24 | |
22.03. 09:35:30.588 | 248,30 € | 4 | |
22.03. 08:06:56.174 | 253,10 € | 30 | |
12.03. 17:34:38.580 | 245,70 € | 3 | |
11.03. 18:27:06.751 | 242,10 € | 10 | |
29.02. 10:38:51.930 | 242,80 € | 4 | |
28.02. 16:01:39.101 | 244,60 € | 15 | |
28.02. 13:41:49.219 | 244,80 € | 11 | |
05.02. 08:55:15.794 | 218,60 € | 3 | |
05.01. 08:23:28.585 | 198,95 € | 2 | |
02.01. 19:04:11.010 | 205,10 € | 4 | |
13.12. 11:01:36.755 | 207,90 € | 2 | |
19.10. 11:01:06.630 | 195,55 € | 5 | |
19.10. 11:00:24.894 | 195,60 € | 6 | |
10.10. 18:01:51.684 | 199,85 € | 16 | |
02.10. 17:14:54.454 | 192,85 € | 31 | |
30.08. 19:12:42.071 | 199,95 € | 7 | |
23.08. 11:01:01.114 | 201,90 € | 10 | |
10.08. 14:20:40.672 | 206,40 € | 10 | |
07.08. 17:34:54.624 | 205,70 € | 30 | |
07.08. 17:19:54.834 | 206,10 € | 10 | |
04.08. 15:38:10.619 | 206,70 € | 25 | |
04.08. 08:43:24.020 | 204,00 € | 10 | |
01.08. 20:12:12.866 | 203,80 € | 10 | |
14.07. 16:01:39.689 | 199,40 € | 1 | |
06.07. 15:22:27.400 | 202,50 € | 25 | |
30.06. 13:10:54.430 | 205,20 € | 7 | |
22.06. 10:33:39.923 | 194,05 € | 15 | |
09.06. 19:42:13.116 | 193,15 € | 5 | |
09.05. 16:53:30.425 | 175,35 € | 8 | |
17.03. 16:59:04.642 | 152,40 € | 2 | |
22.02. 17:43:32.911 | 170,00 € | 35 | |
16.02. 13:31:33.466 | 179,24 € | 40 | |
03.02. 22:33:45.296 | 171,64 € | 1 | |
03.02. 15:41:36.736 | 171,50 € | 3 | |
02.02. 15:38:24.153 | 169,66 € | 15 | |
30.01. 21:10:18.739 | 165,50 € | 3 | |
20.01. 16:01:09.721 | 163,36 € | 15 | |
20.12. 19:41:35.081 | 167,20 € | 15 | |
16.12. 20:19:54.261 | 167,04 € | 3 | |
14.12. 12:12:41.968 | 171,82 € | 30 | |
30.11. 17:49:43.271 | 173,86 € | 15 | |
28.11. 15:39:47.430 | 175,32 € | 3 | |
10.11. 18:32:14.806 | 175,28 € | 20 | |
26.10. 18:43:16.757 | 160,72 € | 8 | |
03.10. 18:10:48.588 | 163,92 € | 5 | |
16.09. 11:12:58.353 | 163,02 € | 4 | |
31.08. 11:42:05.320 | 164,18 € | 7 | |
29.08. 14:57:21.089 | 164,88 € | 2 | |
17.08. 15:49:48.100 | 175,40 € | 15 | |
27.07. 21:39:58.863 | 157,56 € | 7 | |
06.06. 19:20:43.887 | 155,68 € | 15 | |
06.05. 15:07:17.700 | 168,00 € | 5 | |
26.04. 16:04:35.471 | 163,72 € | 2 | |
25.04. 16:03:36.074 | 158,92 € | 2 | |
08.04. 11:31:25.639 | 164,52 € | 20 | |
29.03. 15:03:21.719 | 172,30 € | 10 | |
22.03. 08:45:36.043 | 166,50 € | 18 | |
09.03. 12:11:49.652 | 156,15 € | 6 | |
08.03. 12:03:30.769 | 154,50 € | 14 | |
02.03. 11:14:04.205 | 156,20 € | 45 | |
01.03. 11:55:50.050 | 159,10 € | 30 | |
28.02. 16:27:24.316 | 161,80 € | 10 | |
24.02. 14:10:53.853 | 154,95 € | 10 | |
24.02. 09:33:58.865 | 150,45 € | 7 | |
18.02. 10:51:08.966 | 163,25 € | 17 | |
04.02. 19:02:33.277 | 160,05 € | 10 | |
04.02. 16:28:55.569 | 160,75 € | 10 | |
04.02. 16:27:54.695 | 161,50 € | 10 | |
03.02. 11:15:19.235 | 169,95 € | 10 | |
02.02. 15:37:26.602 | 168,50 € | 10 | |
28.01. 21:33:15.744 | 167,40 € | 10 | |
17.01. 16:15:59.134 | 166,30 € | 10 | |
14.01. 14:17:06.774 | 170,55 € | 40 | |
12.01. 15:53:22.589 | 177,65 € | 16 | |
11.01. 18:01:26.491 | 175,30 € | 20 | |
04.01. 16:03:21.102 | 186,75 € | 2 | |
21.12. 09:25:46.136 | 179,05 € | 28 | |
20.12. 09:56:19.031 | 176,45 € | 30 | |
15.12. 10:42:00.287 | 182,75 € | 27 | |
13.12. 13:43:16.723 | 180,00 € | 9 | |
01.12. 22:20:02.280 | 165,60 € | 25 | |
01.12. 22:00:08.892 | 166,65 € | 50 | |
26.11. 12:12:25.769 | 179,15 € | 9 | |
26.11. 07:56:20.905 | 178,20 € | 10 | |
24.11. 10:55:50.527 | 175,30 € | 24 | |
22.11. 09:32:45.086 | 172,30 € | 10 | |
16.11. 16:29:13.984 | 179,25 € | 20 | |
15.11. 14:32:27.391 | 179,05 € | 99 | |
09.11. 16:03:00.592 | 176,00 € | 13 | |
09.11. 14:39:29.082 | 184,70 € | 10 | |
08.11. 20:59:03.201 | 177,55 € | 16 | |
08.11. 07:42:26.481 | 172,10 € | 15 | |
06.11. 10:39:36.074 | 169,70 € | 148 | |
04.11. 12:39:35.789 | 168,15 € | 115 | |
04.11. 12:35:31.705 | 167,50 € | 75 | |
03.11. 16:51:29.008 | 169,00 € | 30 | |
25.10. 13:08:42.819 | 157,20 € | 20 | |
12.10. 20:15:04.320 | 149,30 € | 34 | |
17.09. 08:00:15.462 | 144,75 € | 25 | |
01.09. 13:19:57.802 | 159,60 € | 4 | |
30.08. 11:17:32.239 | 161,30 € | 1 | |
19.08. 13:38:11.345 | 154,15 € | 17 | |
18.08. 18:54:09.546 | 157,95 € | 40 | |
18.08. 12:09:18.038 | 159,75 € | 50 | |
12.08. 11:32:59.934 | 167,00 € | 7 | |
11.08. 09:51:39.421 | 162,30 € | 40 | |
09.08. 10:21:15.660 | 157,45 € | 18 | |
06.08. 19:15:55.297 | 153,50 € | 70 | |
05.08. 15:36:32.695 | 152,15 € | 10 | |
05.08. 15:30:13.863 | 151,60 € | 35 | |
04.08. 14:53:28.948 | 149,40 € | 5 | |
03.08. 14:10:02.558 | 150,00 € | 10 | |
02.08. 12:33:26.709 | 154,10 € | 10 | |
02.08. 12:32:33.773 | 154,10 € | 10 | |
02.08. 09:54:47.339 | 150,30 € | 5 | |
02.08. 08:26:35.122 | 150,30 € | 10 | |
29.07. 09:56:52.198 | 156,60 € | 25 | |
29.07. 08:00:27.164 | 156,55 € | 10 | |
28.07. 13:00:35.279 | 151,75 € | 99 | |
15.07. 18:55:49.048 | 149,00 € | 2 | |
07.07. 15:32:05.958 | 144,40 € | 65 | |
07.07. 12:32:02.125 | 141,95 € | 40 | |
28.06. 17:22:31.152 | 147,35 € | 10 | |
25.06. 15:34:04.239 | 149,45 € | 5 | |
25.06. 14:54:38.191 | 153,50 € | 70 | |
25.06. 12:49:52.014 | 152,05 € | 25 | |
24.06. 14:17:01.865 | 140,65 € | 7 | |
18.06. 12:02:25.677 | 137,55 € | 25 | |
17.06. 19:23:37.718 | 138,60 € | 120 | |
14.06. 13:33:04.877 | 141,90 € | 8 | |
11.06. 10:11:29.111 | 141,00 € | 12 | |
27.05. 17:07:19.632 | 152,75 € | 12 | |
27.05. 10:39:49.012 | 148,50 € | 4 | |
26.05. 21:05:45.580 | 151,00 € | 7 | |
25.05. 11:52:38.755 | 149,15 € | 6 | |
21.05. 17:26:46.725 | 152,95 € | 10 | |
14.05. 14:10:09.282 | 159,95 € | 1 | |
10.05. 11:09:33.528 | 159,90 € | 60 | |
07.05. 13:26:11.695 | 160,75 € | 50 | |
06.05. 21:50:46.432 | 158,00 € | 10 | |
03.05. 15:38:44.684 | 149,95 € | 7 | |
03.05. 09:03:45.015 | 150,45 € | 5 | |
30.04. 09:21:34.536 | 147,80 € | 27 | |
26.04. 12:14:20.144 | 147,85 € | 7 | |
23.04. 20:23:29.190 | 146,10 € | 10 | |
15.04. 17:43:47.832 | 146,10 € | 20 | |
08.04. 09:34:57.224 | 144,30 € | 35 | |
31.03. 15:29:01.731 | 152,00 € | 10 | |
29.03. 15:35:50.755 | 146,00 € | 150 | |
29.03. 12:39:13.094 | 148,00 € | 50 | |
26.03. 09:40:20.560 | 142,00 € | 7 | |
16.03. 18:04:33.322 | 143,00 € | 50 | |
08.03. 17:26:05.910 | 145,00 € | 4 | |
24.02. 07:49:46.755 | 135,00 € | 185 | |
15.02. 09:31:29.509 | 137,00 € | 40 | |
09.02. 21:24:17.371 | 128,00 € | 15 | |
27.01. 14:02:52.070 | 121,00 € | 10 | |
06.01. 21:32:29.845 | 130,00 € | 4 | |
06.01. 09:23:15.913 | 120,00 € | 200 | |
24.11. 16:15:41.153 | 119,00 € | 75 | |
09.11. 11:12:01.066 | 119,00 € | 184 | |
09.11. 09:48:50.728 | 119,00 € | 42 | |
09.11. 07:34:45.972 | 115,00 € | 2 | |
06.11. 22:59:30.321 | 113,00 € | 6 | |
06.11. 17:06:43.031 | 117,00 € | 50 | |
06.11. 08:05:46.584 | 116,00 € | 170 | |
06.08. 07:38:03.121 | 106,00 € | 180 | |
17.06. 15:59:02.632 | 108,00 € | 20 | |
16.06. 18:26:46.152 | 108,00 € | 25 | |
16.06. 15:58:38.387 | 110,00 € | 100 | |
16.06. 10:24:20.087 | 103,00 € | 100 | |
04.06. 08:16:09.020 | 105,00 € | 155 | |
04.06. 08:15:55.083 | 105,00 € | 117 | |
03.06. 17:43:49.638 | 105,00 € | 30 | |
03.06. 13:56:45.938 | 99,00 € | 10 | |
02.06. 15:36:04.643 | 96,50 € | 117 | |
02.06. 15:35:34.255 | 97,00 € | 155 | |
29.05. 10:17:18.258 | 99,50 € | 25 | |
27.05. 16:38:01.289 | 98,50 € | 72 | |
18.05. 10:52:49.684 | 89,50 € | 50 | |
15.05. 20:42:54.225 | 89,00 € | 8 | |
13.05. 16:18:47.102 | 89,00 € | 1 | |
13.05. 16:09:58.100 | 88,50 € | 2 | |
08.05. 19:25:41.673 | 93,50 € | 30 | |
08.05. 15:23:18.476 | 97,00 € | 155 | |
07.05. 12:45:54.999 | 91,50 € | 26 | |
07.05. 07:58:18.685 | 92,50 € | 15 | |
29.04. 16:05:11.090 | 107,00 € | 30 | |
28.04. 16:02:52.010 | 105,00 € | 2 | |
28.04. 15:38:53.624 | 103,00 € | 1 | |
27.04. 21:08:36.696 | 100,00 € | 1 | |
16.04. 08:40:47.293 | 102,00 € | 2 | |
14.04. 18:11:33.505 | 102,00 € | 2 | |
08.04. 15:19:28.236 | 101,00 € | 2 | |
13.03. 19:13:21.639 | 95,00 € | 1 | |
13.03. 07:44:44.211 | 93,50 € | 60 | |
11.03. 15:30:47.402 | 103,00 € | 1 | |
18.02. 21:41:08.365 | 126,00 € | 7 | |
06.02. 15:45:22.997 | 134,00 € | 143 | |
06.02. 15:43:17.531 | 134,00 € | 107 | |
05.02. 15:41:59.300 | 132,00 € | 7 | |
27.01. 08:35:05.969 | 126,00 € | 80 | |
17.01. 16:06:53.117 | 126,00 € | 129 | |
17.01. 15:48:34.040 | 127,00 € | 14 | |
11.11. 17:05:45.650 | 124,00 € | 1 | |
06.11. 09:30:54.716 | 127,00 € | 1 | |
23.10. 16:47:43.122 | 130,00 € | 4 | |
07.10. 16:10:52.052 | 133,88 € | 5 | |
04.10. 09:56:43.993 | 133,00 € | 35 | |
23.09. 17:18:02.881 | 137,52 € | 30 | |
20.09. 19:10:06.301 | 136,04 € | 9 | |
19.09. 16:37:52.877 | 135,82 € | 18 | |
16.09. 16:30:17.196 | 132,40 € | 4 | |
13.09. 17:25:42.111 | 131,86 € | 1 | |
11.09. 21:17:47.396 | 131,86 € | 1 | |
11.09. 16:09:52.988 | 130,28 € | 18 | |
09.09. 16:50:54.577 | 130,32 € | 8 | |
30.08. 11:17:27.550 | 128,76 € | 1 | |
26.08. 20:54:06.844 | 124,80 € | 8 | |
23.08. 17:03:07.572 | 128,48 € | 23 | |
19.08. 15:47:37.801 | 128,90 € | 23 | |
06.08. 15:51:39.624 | 121,98 € | 1 | |
31.07. 16:39:09.228 | 127,04 € | 1 | |
26.07. 18:07:53.368 | 124,92 € | 1 | |
03.07. 20:54:25.358 | 123,475 € | 10 | |
02.07. 18:43:55.412 | 120,50 € | 1 | |
01.07. 21:48:44.769 | 121,724 € | 40 | |
26.06. 11:18:44.525 | 119,547 € | 1 | |
21.05. 18:56:24.285 | 117,802 € | 1 | |
16.05. 16:40:18.663 | 115,904 € | 15 | |
13.05. 16:58:47.202 | 113,068 € | 4 | |
13.05. 16:58:12.071 | 113,393 € | 4 | |
13.05. 16:57:52.280 | 113,378 € | 4 | |
10.05. 19:42:39.440 | 114,907 € | 1 | |
08.05. 16:19:01.329 | 116,266 € | 1 | |
02.05. 17:46:32.369 | 113,985 € | 15 | |
29.03. 20:06:35.567 | 105,455 € | 9 | |
26.03. 15:08:43.338 | 99,988 € | 38 | |
21.03. 16:29:30.373 | 103,551 € | 38 | |
27.02. 10:06:05.302 | 99,867 € | 50 | |
26.02. 19:40:04.631 | 99,736 € | 9 | |
06.02. 11:34:18.572 | 92,948 € | 13 | |
03.12. 15:24:07.118 | 96,225 € | 1 | |
26.10. 12:43:47.341 | 78,122 € | 1 | |
18.10. 15:30:02.710 | 81,917 € | 1 | |
15.10. 19:01:26.379 | 85,979 € | 1 | |
04.10. 07:35:13.795 | 98,599 € | 1 | |
31.08. 07:34:55.470 | 97,024 € | 1 | |
26.07. 17:03:27.526 | 99,987 € | 1 | |
23.07. 07:33:12.283 | 106,659 € | 1 | |
09.07. 08:02:23.908 | 111,979 € | 1 | |
25.06. 22:31:26.785 | 108,759 € | 1 | |
25.06. 21:37:38.652 | 109,374 € | 1 | |
13.06. 15:33:19.392 | 111,141 € | 15 | |
25.04. 18:14:32.470 | 91,929 € | 15 | |
26.03. 15:57:55.989 | 93,91 € | 1 | |
31.01. 18:04:29.378 | 109,028 € | 20 | |
30.01. 19:20:23.571 | 113,07 € | 20 | |
24.01. 14:32:30.807 | 108,00 € | 111 | |
19.12. 18:41:17.161 | 101,832 € | 111 | |
25.10. 15:55:18.961 | 104,07 € | 4 | |
25.10. 15:36:50.233 | 103,791 € | 4 | |
24.10. 20:47:50.564 | 104,761 € | 1 | |
24.10. 20:36:39.290 | 104,449 € | 4 | |
24.10. 19:06:16.775 | 104,441 € | 4 | |
14.10. 11:30:05.376 | 97,258 € | 1 | |
18.09. 16:41:37.790 | 97,094 € | 102 | |
18.09. 11:53:40.562 | 94,137 € | 20 | |
31.08. 15:33:31.758 | 102,935 € | 20 | |
16.07. 18:49:05.442 | 107,787 € | 2 | |
04.07. 18:04:04.001 | 113,381 € | 2 | |
29.06. 17:18:37.880 | 111,96 € | 79 | |
11.05. 16:32:44.204 | 117,11 € | 28 | |
04.05. 18:04:30.790 | 116,607 € | 2 | |
19.04. 18:54:02.376 | 110,422 € | 1 | |
07.04. 19:47:44.765 | 117,01 € | 20 | |
26.03. 17:00:36.440 | 105,476 € | 1 | |
22.03. 08:32:18.124 | 104,676 € | 1 | |
17.03. 19:53:34.608 | 109,088 € | 1 | |
08.03. 21:42:50.942 | 112,912 € | 1 | |
05.03. 17:00:41.392 | 115,439 € | 1 | |
01.03. 15:51:53.119 | 116,473 € | 200 | |
01.03. 15:42:32.343 | 117,487 € | 200 | |
01.03. 13:00:44.533 | 115,57 € | 200 | |
01.03. 10:23:12.517 | 115,499 € | 200 | |
28.02. 20:23:27.890 | 113,781 € | 1 | |
24.02. 20:56:33.436 | 111,827 € | 1 | |
23.02. 20:40:43.042 | 109,26 € | 15 | |
20.02. 08:24:13.007 | 111,468 € | 17 | |
12.02. 17:00:39.961 | 116,443 € | 1 | |
10.02. 17:43:00.969 | 116,528 € | 133 | |
10.02. 17:40:29.315 | 116,602 € | 15 | |
08.02. 19:42:06.400 | 111,054 € | 30 | |
07.02. 20:39:04.550 | 114,818 € | 100 | |
07.02. 20:37:33.854 | 114,808 € | 100 | |
07.02. 16:54:54.376 | 114,779 € | 133 | |
07.02. 14:01:53.636 | 119,112 € | 75 | |
02.02. 21:30:25.670 | 119,518 € | 1 | |
31.01. 10:24:24.835 | 121,79 € | 1 | |
30.01. 16:49:40.510 | 122,494 € | 1 | |
27.01. 18:00:46.994 | 126,016 € | 10 | |
27.01. 15:48:05.712 | 126,141 € | 2 | |
26.01. 22:48:46.344 | 125,334 € | 2 | |
25.01. 17:11:35.522 | 126,096 € | 7 | |
25.01. 15:33:52.874 | 126,419 € | 2 | |
23.01. 15:30:14.305 | 121,456 € | 15 | |
22.01. 17:00:37.657 | 122,641 € | 1 | |
12.01. 13:53:38.548 | 116,408 € | 2 | |
27.12. 19:16:33.590 | 121,869 € | 1 | |
27.12. 07:30:30.675 | 121,428 € | 1 | |
21.12. 16:12:51.919 | 120,989 € | 50 | |
12.12. 21:36:00.183 | 117,724 € | 22 | |
09.12. 12:08:58.974 | 123,001 € | 1 | |
08.12. 20:27:15.025 | 122,523 € | 1 | |
07.12. 18:29:09.466 | 120,876 € | 35 | |
05.12. 12:32:40.574 | 120,057 € | 1 | |
29.11. 15:42:01.827 | 117,813 € | 142 | |
28.11. 20:54:46.110 | 118,426 € | 15 | |
28.11. 20:49:25.645 | 118,493 € | 29 | |
21.11. 15:42:59.321 | 121,698 € | 1 | |
16.11. 15:38:48.554 | 122,58 € | 28 | |
16.11. 15:23:11.817 | 123,773 € | 1 | |
15.11. 07:37:27.774 | 127,076 € | 1 | |
14.11. 22:42:11.226 | 127,076 € | 1 | |
14.11. 16:32:48.591 | 125,695 € | 13 | |
14.11. 15:58:54.881 | 125,101 € | 1 | |
14.11. 15:46:25.021 | 123,997 € | 28 | |
14.11. 15:43:12.901 | 124,544 € | 28 | |
14.11. 15:40:54.482 | 124,975 € | 28 | |
14.11. 15:33:22.215 | 125,971 € | 28 | |
14.11. 15:31:55.750 | 126,184 € | 28 | |
14.11. 11:07:47.488 | 125,881 € | 20 | |
11.11. 15:35:32.278 | 124,63 € | 20 | |
10.11. 22:21:28.036 | 126,181 € | 1 | |
10.11. 22:20:39.840 | 126,181 € | 1 | |
10.11. 17:03:48.292 | 125,443 € | 550 | |
10.11. 16:54:03.291 | 125,321 € | 40 | |
10.11. 08:14:27.568 | 121,345 € | 5 | |
09.11. 16:58:05.015 | 119,86 € | 92 | |
09.11. 15:36:34.675 | 120,259 € | 150 | |
09.11. 12:13:35.889 | 121,522 € | 80 | |
10.10. 14:28:08.815 | 94,74 € | 14 | |
23.09. 21:23:32.745 | 99,44 € | 19 | |
19.09. 21:53:11.270 | 95,98 € | 3 | |
15.09. 09:58:29.580 | 96,23 € | 1 | |
01.09. 16:45:04.778 | 99,16 € | 2 | |
24.08. 19:28:18.963 | 106,63 € | 1 | |
24.08. 18:35:27.620 | 106,14 € | 1 | |
24.08. 18:08:43.666 | 106,25 € | 1 | |
24.08. 17:18:10.590 | 106,22 € | 1 | |
22.08. 17:38:04.441 | 104,38 € | 50 | |
22.08. 16:26:11.655 | 103,71 € | 4 | |
22.08. 14:27:42.192 | 102,17 € | 10 | |
19.08. 16:01:20.933 | 103,43 € | 1 | |
18.08. 15:23:04.513 | 102,39 € | 1 | |
15.08. 21:37:27.640 | 107,24 € | 4 | |
15.08. 19:07:29.194 | 107,15 € | 1 | |
11.08. 19:28:33.261 | 108,60 € | 10 | |
11.08. 16:52:16.527 | 109,45 € | 16 | |
09.08. 20:24:53.272 | 107,75 € | 1 | |
08.08. 20:24:03.861 | 108,21 € | 1 | |
08.08. 19:58:22.701 | 108,35 € | 1 | |
08.08. 16:13:04.415 | 109,20 € | 1 | |
01.08. 18:56:08.446 | 105,94 € | 1 | |
01.08. 14:36:31.021 | 109,87 € | 10 | |
29.07. 15:52:09.642 | 111,762 € | 3 | |
27.07. 21:33:36.177 | 113,75 € | 1 | |
26.07. 16:20:53.202 | 112,89 € | 11 | |
24.07. 18:46:19.706 | 115,74 € | 1 | |
20.07. 17:02:58.526 | 114,09 € | 3 | |
18.07. 15:56:39.645 | 112,57 € | 1 | |
14.07. 21:38:20.795 | 112,44 € | 3 | |
11.07. 16:18:35.681 | 112,20 € | 1 | |
11.07. 14:42:42.995 | 113,22 € | 15 | |
05.07. 15:40:59.345 | 106,64 € | 1 | |
27.06. 15:54:49.349 | 106,05 € | 1 | |
13.06. 15:56:46.310 | 102,76 € | 1 | |
27.05. 22:00:26.878 | 105,99 € | 1 | |
26.05. 21:08:48.365 | 106,50 € | 1 | |
24.05. 20:14:06.590 | 107,47 € | 19 | |
20.05. 13:36:14.801 | 102,64 € | 2 | |
19.05. 13:58:15.582 | 102,08 € | 15 | |
09.05. 16:05:11.707 | 101,41 € | 1 | |
02.05. 15:59:18.070 | 93,53 € | 1 | |
25.04. 16:28:15.881 | 96,84 € | 1 | |
18.04. 16:01:58.600 | 94,86 € | 1 | |
11.04. 16:31:05.708 | 95,40 € | 1 | |
04.03. 20:27:13.001 | 92,693 € | 1 | |
03.12. 10:38:59.235 | 97,43 € | 1 | |
30.11. 10:15:22.049 | 98,01 € | 1 | |
27.11. 10:43:48.783 | 97,24 € | 1 | |
23.11. 11:32:25.902 | 99,62 € | 1 | |
05.11. 22:32:38.582 | 93,95 € | 1 | |
03.11. 15:27:26.480 | 89,24 € | 45 | |
02.11. 18:15:21.515 | 86,94 € | 1 | |
21.10. 13:10:10.145 | 78,29 € | 2 | |
06.10. 19:10:35.974 | 82,03 € | 1 | |
23.09. 18:44:23.823 | 84,19 € | 100 | |
23.09. 16:53:44.426 | 85,72 € | 1 | |
22.09. 21:51:03.200 | 87,57 € | 1 | |
17.09. 22:55:07.722 | 88,85 € | 1 | |
17.09. 20:05:14.852 | 88,759 € | 1 | |
16.09. 21:17:05.184 | 90,00 € | 1 | |
14.09. 17:15:23.178 | 88,30 € | 2 | |
10.09. 15:36:49.085 | 88,12 € | 1 | |
08.09. 20:38:00.303 | 87,79 € | 1 | |
24.08. 11:21:36.806 | 78,68 € | 1 | |
21.08. 17:43:31.642 | 79,99 € | 3 | |
21.08. 17:38:58.381 | 80,20 € | 1 | |
21.08. 17:21:22.963 | 80,48 € | 25 | |
21.08. 17:19:44.454 | 80,58 € | 1 | |
14.08. 15:39:02.612 | 87,28 € | 4 | |
12.08. 18:01:27.380 | 85,59 € | 1 | |
12.08. 17:41:48.529 | 85,70 € | 3 | |
07.08. 20:04:58.324 | 85,29 € | 20 | |
15.07. 17:14:14.714 | 80,91 € | 30 | |
10.07. 21:11:28.964 | 81,19 € | 30 | |
18.06. 17:30:58.426 | 77,41 € | 30 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
21:25:49.288 | 1 | 256,00 € | 258,00 € | 1 |
13:15:20.686 | 10 | 248,00 € | 250,00 € | 10 |
15:55:55.199 | 5 | 246,00 € | 248,00 € | 5 |
15:55:32.009 | 5 | 246,00 € | 248,00 € | 5 |
15:55:07.405 | 5 | 246,00 € | 248,00 € | 5 |
17:12:59.357 | 9 | 246,00 € | 248,00 € | 9 |
14:34:05.389 | 40 | 246,00 € | 254,00 € | 40 |
08:34:33.660 | 15 | 256,00 € | 258,00 € | 15 |
08:34:33.660 | 15 | 256,00 € | 258,00 € | 15 |
08:34:33.660 | 15 | 256,00 € | 258,00 € | 15 |
Stammdaten
WKN | 855854 |
ISIN | US9291601097 |
Branche | Baumaterial und -komponenten |
Herkunft | USA |
Aktienanzahl | 143,09 Mio. |
Marktkapitalisierung | 36,92 Mrd. |
Dividende je Aktie | 1,480 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 10,36 % |
Abstand 52W Hoch | 8,06 % |
Abstand 52W Tief | 29,05 % |
Vola 30 Tage | 11,25 % |
Vola 250 Tage | 32,60 % |
KGV | 41,10 (2021) |
KCV | 18,36 (2020) |
Gewinn je Aktie | 5,050 (2021) |
Cashflow/Aktie | 8,080 (2020) |
Dividende je Aktie | 1,480 USD (2021) |
Dividendenausschüttung in Mio. | 196,400 USD (2021) |
Performance
1 Woche | 257,000 | -2,335 | |
1 Monat | 248,000 | +1,210 | |
6 Monate | 232,000 | +8,190 | |
Lfd. Jahr | 248,000 | +1,210 | |
1 Jahr | 272,000 | -7,721 | |
3 Jahre | 170,820 | +46,938 | |
5 Jahre | 119,500 | +110,042 |