Jetzt handeln
BERKLEY CORP. DL-,20
ISIN: US0844231029 | WKN: 870493
59,2800 €
+0,3000 +0,51 %
18.12. 23:00
Status: closed
Geld
58,8600 €
Stück: 171
Brief
59,7000 €
Stück: 171
| Zeit | Kurs | Volumen | |
|---|---|---|---|
11.12. 18:32:23.494 | 59,08 € | 8 | |
11.12. 13:52:59.321 | 58,16 € | 85 | |
10.12. 18:06:10.978 | 58,12 € | 25 | |
09.12. 19:01:46.365 | 57,78 € | 25 | |
08.12. 15:55:48.454 | 57,28 € | 1 | |
08.12. 15:55:26.596 | 57,14 € | 1 | |
08.12. 09:38:21.084 | 56,86 € | 6 | |
05.12. 21:30:53.822 | 57,68 € | 1 | |
05.12. 21:30:37.109 | 57,46 € | 1 | |
05.12. 21:19:55.514 | 57,60 € | 25 | |
04.12. 19:32:48.223 | 60,74 € | 25 | |
03.12. 17:58:39.585 | 61,34 € | 25 | |
27.11. 16:26:17.678 | 67,50 € | 1 | |
27.11. 16:24:25.012 | 67,50 € | 1 | |
27.11. 16:19:19.873 | 67,48 € | 1 | |
27.11. 16:15:06.346 | 66,50 € | 3 | |
27.11. 14:51:39.353 | 67,48 € | 25 | |
26.11. 14:30:11.338 | 67,92 € | 1 | |
26.11. 14:28:53.455 | 67,78 € | 1 | |
26.11. 14:28:33.954 | 67,78 € | 2 | |
26.11. 14:25:05.264 | 67,78 € | 6 | |
24.11. 20:12:15.283 | 67,68 € | 11 | |
14.11. 09:01:52.825 | 65,56 € | 1 | |
07.11. 08:53:06.354 | 64,32 € | 183 | |
07.11. 08:42:40.493 | 64,26 € | 183 | |
28.10. 17:32:38.991 | 63,24 € | 25 | |
20.10. 19:05:46.485 | 63,36 € | 25 | |
17.10. 15:48:36.311 | 63,48 € | 10 | |
16.10. 15:53:59.343 | 63,20 € | 6 | |
16.10. 11:19:46.289 | 65,16 € | 1 | |
15.10. 20:37:23.767 | 65,00 € | 6 | |
13.10. 20:29:45.406 | 67,06 € | 27 | |
01.10. 15:46:29.724 | 64,26 € | 1 | |
30.09. 18:43:19.663 | 64,84 € | 25 | |
30.09. 10:59:23.083 | 64,08 € | 20 | |
26.09. 15:47:43.227 | 64,66 € | 2.536 | |
26.09. 08:42:04.698 | 64,30 € | 55 | |
15.09. 16:13:52.178 | 62,80 € | 25 | |
09.09. 15:33:29.970 | 62,00 € | 2.495 | |
08.09. 09:36:17.693 | 61,00 € | 3 | |
26.08. 20:57:53.712 | 60,86 € | 41 | |
25.08. 11:31:00.714 | 61,98 € | 35 | |
20.08. 09:40:55.143 | 61,82 € | 150 | |
15.08. 20:11:47.408 | 60,50 € | 5 | |
01.08. 09:20:51.551 | 59,34 € | 3 | |
30.07. 15:54:49.340 | 60,00 € | 6.643 | |
22.07. 16:34:43.784 | 58,70 € | 12 | |
22.07. 13:56:39.935 | 56,84 € | 1.511 | |
22.07. 13:08:31.627 | 56,64 € | 200 | |
22.07. 13:04:12.749 | 56,30 € | 200 | |
22.07. 13:03:34.261 | 56,32 € | 500 | |
22.07. 12:32:21.231 | 56,34 € | 500 | |
22.07. 12:29:23.466 | 56,52 € | 210 | |
22.07. 11:48:42.552 | 56,82 € | 210 | |
18.07. 11:28:11.454 | 58,16 € | 1 | |
14.07. 17:00:28.954 | 59,36 € | 2 | |
10.07. 21:18:53.343 | 58,82 € | 6 | |
02.07. 21:55:20.024 | 60,10 € | 1 | |
02.07. 21:55:09.029 | 59,96 € | 25 | |
02.07. 15:46:17.744 | 59,90 € | 3.667 | |
25.06. 13:56:29.975 | 62,82 € | 500 | |
11.06. 10:59:36.792 | 63,16 € | 8 | |
02.06. 17:57:51.242 | 65,36 € | 20 | |
26.05. 18:24:38.146 | 64,82 € | 168 | |
14.05. 17:09:04.683 | 63,08 € | 50 | |
07.05. 11:02:59.561 | 64,62 € | 79 | |
28.04. 13:50:38.994 | 62,52 € | 168 | |
27.04. 18:17:21.543 | 62,42 € | 9 | |
15.04. 14:51:57.689 | 61,48 € | 20 | |
09.04. 20:00:02.250 | 61,02 € | 30 | |
04.04. 08:39:36.328 | 62,80 € | 49 | |
29.03. 10:01:55.818 | 66,34 € | 3 | |
27.03. 21:20:56.761 | 61,58 € | 41 | |
27.03. 20:55:18.623 | 61,70 € | 20 | |
26.03. 18:59:22.659 | 60,48 € | 1 | |
19.03. 09:10:58.537 | 57,98 € | 129 | |
11.03. 14:30:51.037 | 57,68 € | 432 | |
04.03. 21:31:39.103 | 59,00 € | 80 | |
03.02. 15:02:05.141 | 56,42 € | 30 | |
27.01. 09:56:59.456 | 53,96 € | 120 | |
24.01. 18:41:22.221 | 54,16 € | 54 | |
24.01. 11:32:41.532 | 53,98 € | 93 | |
21.01. 12:19:02.154 | 56,84 € | 133 | |
13.01. 10:27:24.699 | 54,96 € | 3 | |
07.01. 15:22:12.353 | 54,88 € | 200 | |
06.01. 20:36:06.956 | 55,50 € | 108 | |
02.01. 14:56:17.594 | 56,48 € | 400 | |
02.01. 08:56:44.350 | 56,20 € | 13 | |
23.12. 07:48:49.077 | 54,84 € | 15 | |
17.12. 10:45:02.444 | 56,36 € | 40 | |
16.12. 13:56:12.754 | 57,02 € | 25 | |
11.12. 12:25:01.743 | 57,88 € | 43 | |
29.11. 21:22:06.903 | 60,86 € | 93 | |
19.11. 14:11:39.729 | 57,66 € | 200 | |
19.11. 14:08:54.311 | 57,66 € | 200 | |
04.11. 18:10:07.118 | 52,70 € | 348 | |
15.10. 13:31:26.253 | 54,76 € | 38 | |
14.10. 20:40:39.188 | 54,48 € | 6 | |
14.10. 14:13:58.781 | 53,96 € | 40 | |
08.10. 19:20:24.700 | 52,48 € | 6 | |
30.09. 22:14:28.404 | 51,48 € | 310 | |
30.09. 09:54:28.215 | 50,90 € | 40 | |
27.09. 22:57:04.324 | 51,16 € | 60 | |
27.09. 09:34:39.890 | 51,30 € | 20 | |
17.09. 20:39:37.748 | 52,24 € | 50 | |
16.09. 15:28:38.082 | 52,92 € | 23 | |
29.07. 15:35:45.260 | 49,94 € | 80 | |
23.07. 07:36:53.545 | 47,91 € | 22 | |
21.07. 17:31:58.541 | 46,88 € | 4 | |
19.07. 18:22:21.438 | 48,00 € | 5 | |
18.07. 14:44:52.661 | 50,98 € | 200 | |
15.07. 16:35:42.553 | 49,55 € | 20 | |
11.07. 14:31:08.936 | 48,53 € | 50 | |
11.07. 13:12:22.037 | 50,08 € | 60 | |
11.07. 09:20:03.033 | 48,89 € | 200 | |
11.07. 09:06:59.910 | 48,95 € | 100 | |
11.07. 09:00:10.957 | 49,74 € | 20 | |
09.07. 18:07:53.241 | 73,74 € | 13 | |
05.07. 11:03:53.816 | 73,40 € | 120 | |
02.07. 17:54:17.771 | 73,84 € | 87 | |
19.06. 14:58:25.636 | 74,58 € | 10 | |
31.05. 11:03:32.569 | 73,22 € | 2 | |
13.05. 09:26:19.071 | 74,12 € | 7 | |
07.05. 15:34:06.649 | 73,12 € | 20 | |
03.05. 20:13:30.474 | 73,20 € | 14 | |
03.05. 16:19:51.346 | 72,92 € | 20 | |
24.04. 12:54:49.435 | 73,90 € | 120 | |
08.04. 11:24:12.233 | 80,70 € | 62 | |
02.04. 13:37:18.690 | 81,36 € | 3 | |
28.03. 11:57:48.193 | 81,76 € | 100 | |
28.03. 11:27:16.804 | 81,84 € | 110 | |
28.03. 10:29:42.502 | 81,80 € | 110 | |
19.03. 16:01:06.638 | 78,92 € | 25 | |
14.03. 12:24:36.318 | 78,36 € | 33 | |
14.03. 09:20:21.939 | 78,34 € | 25 | |
05.03. 13:34:00.203 | 76,96 € | 12 | |
05.03. 10:46:26.930 | 76,98 € | 51 | |
03.03. 17:41:11.583 | 75,44 € | 9 | |
02.03. 12:21:53.089 | 76,96 € | 3 | |
01.03. 16:54:06.092 | 76,80 € | 20 | |
29.02. 14:24:33.298 | 77,86 € | 13 | |
27.02. 15:26:15.316 | 78,52 € | 100 | |
12.02. 12:03:44.221 | 74,62 € | 29 | |
09.02. 17:25:18.696 | 74,24 € | 30 | |
08.02. 16:42:03.660 | 74,08 € | 15 | |
30.01. 10:03:55.284 | 74,16 € | 100 | |
26.01. 12:49:04.974 | 76,50 € | 29 | |
24.01. 10:55:16.663 | 70,56 € | 6 | |
22.01. 17:35:14.525 | 69,84 € | 250 | |
14.01. 17:31:57.435 | 65,84 € | 6 | |
09.01. 11:59:26.487 | 66,14 € | 113 | |
08.01. 09:47:38.086 | 67,94 € | 2 | |
03.01. 12:39:54.911 | 65,92 € | 250 | |
03.01. 11:31:53.850 | 65,88 € | 200 | |
03.01. 11:08:31.690 | 65,90 € | 300 | |
03.01. 10:55:04.874 | 65,92 € | 300 | |
02.01. 21:49:42.631 | 65,68 € | 25 | |
27.12. 13:47:50.693 | 63,46 € | 400 | |
18.12. 15:15:41.208 | 64,40 € | 150 | |
18.12. 15:05:53.889 | 64,44 € | 300 | |
18.12. 14:35:41.773 | 64,44 € | 300 | |
05.12. 10:02:53.815 | 67,92 € | 200 | |
01.12. 21:01:30.933 | 67,64 € | 2 | |
23.11. 10:59:06.433 | 65,08 € | 200 | |
14.11. 16:44:36.597 | 63,22 € | 45 | |
17.10. 21:01:56.265 | 62,30 € | 9 | |
22.09. 18:01:10.611 | 60,88 € | 54 | |
18.09. 19:59:39.906 | 60,82 € | 25 | |
18.09. 17:50:56.620 | 60,78 € | 30 | |
01.09. 20:21:00.332 | 57,98 € | 17 | |
28.08. 16:04:09.808 | 56,00 € | 40 | |
15.08. 08:21:26.932 | 58,64 € | 48 | |
11.08. 18:32:25.167 | 58,22 € | 100 | |
10.08. 16:48:43.222 | 57,44 € | 100 | |
08.08. 18:09:24.020 | 57,02 € | 33 | |
02.08. 17:23:02.549 | 56,68 € | 110 | |
31.07. 21:04:59.640 | 56,14 € | 110 | |
21.07. 15:19:59.590 | 58,12 € | 40 | |
20.07. 19:39:47.796 | 55,12 € | 54 | |
17.07. 11:52:46.092 | 52,32 € | 250 | |
17.07. 11:47:50.909 | 52,36 € | 172 | |
14.07. 20:06:27.291 | 52,32 € | 382 | |
13.07. 18:01:17.793 | 52,78 € | 76 | |
06.07. 11:26:39.538 | 54,52 € | 30 | |
23.06. 19:38:19.554 | 53,80 € | 14 | |
23.06. 10:16:13.068 | 53,72 € | 2 | |
01.06. 12:24:08.599 | 52,24 € | 10 | |
22.05. 16:09:33.242 | 52,60 € | 57 | |
18.05. 19:06:22.715 | 53,10 € | 30 | |
16.05. 19:17:42.900 | 53,88 € | 150 | |
16.05. 12:22:30.038 | 53,82 € | 19 | |
11.05. 15:12:09.455 | 53,86 € | 4 | |
09.05. 19:55:17.804 | 53,98 € | 35 | |
09.05. 12:10:36.039 | 53,46 € | 19 | |
25.04. 20:31:38.716 | 52,50 € | 28 | |
24.04. 16:11:24.657 | 53,22 € | 60 | |
23.04. 17:33:14.806 | 52,74 € | 3 | |
21.04. 21:49:25.542 | 52,26 € | 25 | |
21.04. 17:20:21.957 | 51,40 € | 112 | |
21.04. 16:37:00.389 | 52,06 € | 231 | |
21.04. 16:24:40.607 | 52,02 € | 192 | |
21.04. 16:22:11.450 | 52,00 € | 442 | |
21.04. 15:26:56.879 | 56,32 € | 100 | |
20.03. 13:03:11.220 | 57,00 € | 20 | |
16.03. 15:34:18.677 | 57,50 € | 12 | |
15.03. 16:00:52.881 | 57,00 € | 150 | |
14.03. 10:27:33.099 | 56,50 € | 18 | |
10.03. 16:41:43.363 | 58,50 € | 105 | |
09.03. 22:01:37.074 | 59,50 € | 105 | |
26.02. 17:37:20.697 | 62,50 € | 2 | |
05.01. 19:56:40.089 | 68,00 € | 30 | |
15.12. 20:00:19.894 | 67,50 € | 22 | |
08.12. 12:56:03.031 | 71,00 € | 100 | |
07.12. 16:59:33.654 | 71,00 € | 7 | |
28.11. 13:59:54.922 | 71,00 € | 25 | |
28.11. 11:35:32.511 | 71,50 € | 15 | |
24.11. 18:47:09.716 | 71,50 € | 285 | |
21.11. 19:55:00.958 | 73,00 € | 14 | |
18.11. 16:07:39.798 | 70,50 € | 3 | |
11.11. 21:07:46.105 | 67,00 € | 2 | |
10.11. 16:58:24.883 | 73,00 € | 8 | |
09.11. 07:45:01.549 | 74,00 € | 65 | |
09.11. 07:39:56.055 | 74,00 € | 130 | |
08.11. 22:59:50.500 | 73,00 € | 65 | |
07.11. 10:38:05.649 | 75,50 € | 25 | |
25.10. 08:00:02.472 | 71,00 € | 71 | |
24.10. 22:55:54.201 | 64,00 € | 23 | |
19.10. 09:58:34.756 | 73,50 € | 13 | |
18.10. 15:59:55.450 | 73,00 € | 20 | |
17.10. 12:58:50.071 | 73,00 € | 70 | |
14.10. 16:01:59.395 | 73,00 € | 2 | |
11.10. 20:57:20.806 | 70,00 € | 71 | |
11.10. 20:06:20.096 | 70,50 € | 6 | |
26.09. 18:01:31.209 | 64,50 € | 54 | |
21.09. 11:05:48.738 | 67,00 € | 180 | |
09.09. 16:00:19.999 | 67,50 € | 2 | |
06.09. 17:34:08.673 | 66,50 € | 17 | |
27.08. 11:00:53.853 | 66,50 € | 4 | |
14.08. 17:38:02.389 | 64,50 € | 4 | |
11.08. 20:58:37.558 | 63,00 € | 35 | |
03.08. 16:39:49.385 | 60,00 € | 22 | |
01.08. 15:43:51.409 | 60,00 € | 9 | |
01.08. 08:18:26.280 | 61,00 € | 30 | |
23.07. 12:52:31.236 | 61,00 € | 10 | |
15.07. 21:00:05.388 | 62,00 € | 2 | |
14.07. 19:32:09.492 | 62,00 € | 22 | |
12.07. 13:07:04.769 | 66,50 € | 25 | |
11.07. 17:13:10.636 | 66,50 € | 22 | |
08.07. 15:07:29.488 | 66,50 € | 156 | |
05.07. 15:41:56.819 | 67,50 € | 24 | |
04.07. 14:46:26.376 | 66,00 € | 20 | |
28.06. 15:03:42.766 | 66,00 € | 100 | |
27.06. 16:05:36.297 | 64,50 € | 50 | |
21.06. 21:04:25.966 | 64,00 € | 2 | |
17.06. 18:08:37.754 | 63,50 € | 20 | |
16.06. 18:42:16.701 | 62,50 € | 24 | |
09.06. 21:51:15.403 | 66,00 € | 73 | |
02.06. 15:42:26.308 | 65,50 € | 10 | |
30.05. 21:04:20.583 | 66,50 € | 3 | |
30.05. 18:53:23.551 | 68,00 € | 73 | |
30.05. 11:35:27.555 | 67,00 € | 75 | |
27.05. 11:08:59.493 | 65,50 € | 120 | |
26.05. 21:45:02.067 | 65,00 € | 2 | |
25.05. 20:07:29.866 | 64,00 € | 60 | |
24.05. 21:36:00.313 | 64,00 € | 10 | |
19.05. 09:09:48.356 | 64,50 € | 150 | |
18.05. 07:53:26.388 | 66,00 € | 11 | |
17.05. 16:12:45.861 | 65,50 € | 150 | |
16.05. 11:17:32.939 | 65,00 € | 300 | |
13.05. 16:03:13.620 | 64,00 € | 10 | |
12.05. 16:05:09.910 | 63,50 € | 8 | |
09.05. 14:54:51.450 | 64,00 € | 16 | |
05.05. 16:06:03.466 | 64,50 € | 2 | |
02.05. 17:17:41.904 | 62,50 € | 80 | |
02.05. 10:06:56.271 | 63,00 € | 15 | |
29.04. 14:14:46.004 | 65,00 € | 16 | |
28.04. 21:05:45.615 | 65,00 € | 2 | |
28.04. 16:01:07.297 | 65,00 € | 2 | |
28.04. 09:59:43.823 | 65,00 € | 17 | |
27.04. 18:09:04.960 | 65,00 € | 31 | |
27.04. 17:59:19.987 | 65,00 € | 60 | |
25.04. 10:56:03.322 | 62,50 € | 50 | |
21.04. 17:14:53.226 | 65,00 € | 32 | |
20.04. 21:00:41.678 | 65,00 € | 17 | |
19.04. 20:11:12.283 | 63,50 € | 15 | |
14.04. 15:23:44.601 | 63,00 € | 53 | |
13.04. 16:04:06.459 | 62,50 € | 3 | |
12.04. 20:54:13.281 | 63,50 € | 17 | |
12.04. 16:02:13.728 | 62,50 € | 2 | |
10.04. 18:11:00.589 | 62,50 € | 2 | |
08.04. 20:48:23.200 | 62,00 € | 80 | |
08.04. 16:59:49.999 | 62,50 € | 375 | |
08.04. 15:58:10.042 | 62,50 € | 300 | |
08.04. 10:27:01.618 | 62,50 € | 32 | |
08.04. 09:34:34.677 | 62,00 € | 105 | |
06.04. 17:40:54.840 | 61,00 € | 35 | |
06.04. 13:45:52.659 | 60,00 € | 141 | |
05.04. 21:02:39.306 | 61,00 € | 8 | |
04.04. 21:03:51.413 | 60,50 € | 2 | |
04.04. 19:23:44.999 | 60,00 € | 54 | |
04.04. 16:07:22.451 | 60,50 € | 18 | |
02.04. 11:39:32.435 | 60,50 € | 5 | |
31.03. 21:00:51.409 | 60,50 € | 3 | |
31.03. 15:14:31.425 | 60,50 € | 160 | |
31.03. 10:13:36.187 | 60,00 € | 223 | |
30.03. 21:02:37.932 | 60,00 € | 3 | |
30.03. 19:54:24.014 | 59,50 € | 50 | |
30.03. 16:02:42.988 | 60,00 € | 2 | |
30.03. 08:02:10.545 | 60,00 € | 61 | |
28.03. 16:56:30.659 | 59,50 € | 2 | |
27.03. 17:32:03.899 | 60,50 € | 29 | |
25.03. 21:00:36.027 | 60,00 € | 9 | |
25.03. 16:00:42.641 | 59,50 € | 6 | |
25.03. 08:02:28.405 | 59,50 € | 76 | |
24.03. 22:11:47.673 | 59,00 € | 94 | |
24.03. 22:09:46.026 | 59,00 € | 150 | |
24.03. 22:07:59.636 | 59,00 € | 100 | |
24.03. 21:13:25.029 | 59,50 € | 2 | |
24.03. 20:50:38.535 | 59,50 € | 28 | |
24.03. 19:27:08.361 | 59,50 € | 38 | |
24.03. 16:17:20.694 | 59,00 € | 14 | |
24.03. 15:58:22.261 | 59,50 € | 34 | |
24.03. 15:43:11.402 | 59,50 € | 107 | |
24.03. 15:39:23.471 | 59,50 € | 35 | |
24.03. 11:14:04.577 | 60,00 € | 160 | |
24.03. 08:53:15.853 | 59,50 € | 100 | |
22.03. 19:48:47.222 | 89,50 € | 225 | |
22.03. 19:46:19.564 | 89,50 € | 220 | |
22.03. 12:27:52.701 | 90,00 € | 12 | |
18.03. 19:06:38.200 | 86,00 € | 550 | |
11.03. 21:51:20.154 | 86,50 € | 46 | |
09.03. 17:15:30.619 | 81,50 € | 125 | |
15.02. 19:53:24.298 | 79,50 € | 70 | |
14.02. 14:32:39.087 | 79,50 € | 125 | |
11.02. 14:43:36.073 | 80,50 € | 190 | |
07.02. 10:15:54.390 | 78,50 € | 95 | |
07.02. 10:14:37.851 | 78,50 € | 95 | |
03.02. 22:41:41.696 | 78,50 € | 7 | |
16.12. 21:30:03.407 | 72,50 € | 1 | |
16.12. 16:00:22.958 | 73,00 € | 1 | |
15.12. 21:32:06.232 | 72,00 € | 1 | |
15.12. 16:02:24.918 | 72,00 € | 1 | |
13.12. 17:16:32.921 | 71,00 € | 18 | |
07.12. 17:18:15.814 | 70,50 € | 4 | |
03.12. 14:35:32.632 | 69,50 € | 1 | |
03.12. 13:50:04.128 | 70,00 € | 1 | |
30.11. 17:52:57.422 | 69,50 € | 10 | |
23.11. 12:22:28.973 | 73,50 € | 4 | |
16.11. 14:43:54.863 | 71,50 € | 10 | |
25.10. 18:26:46.831 | 70,50 € | 25 | |
13.09. 18:39:38.262 | 61,50 € | 18 | |
13.09. 17:00:44.133 | 61,50 € | 25 | |
29.04. 08:09:26.723 | 65,00 € | 77 | |
29.04. 07:30:41.019 | 64,00 € | 149 | |
24.02. 14:20:31.988 | 58,00 € | 350 | |
24.02. 14:19:26.788 | 58,00 € | 400 | |
24.02. 14:17:24.635 | 58,00 € | 400 | |
24.02. 14:16:12.597 | 58,00 € | 400 | |
24.02. 08:15:29.946 | 57,00 € | 400 | |
24.02. 08:13:37.536 | 57,00 € | 400 | |
24.02. 08:09:01.416 | 57,00 € | 400 | |
20.10. 09:38:46.567 | 52,00 € | 25 | |
05.10. 09:33:14.967 | 52,50 € | 40 | |
21.09. 08:26:35.468 | 52,50 € | 7 | |
15.06. 07:37:35.960 | 48,60 € | 18 | |
10.06. 11:42:24.534 | 55,00 € | 1 | |
08.06. 15:19:21.543 | 57,50 € | 80 | |
08.06. 15:09:52.824 | 57,50 € | 70 | |
08.06. 15:00:05.505 | 57,50 € | 70 | |
08.06. 14:46:48.246 | 57,50 € | 70 | |
08.06. 14:34:26.891 | 57,50 € | 90 | |
08.06. 14:26:58.019 | 57,50 € | 90 | |
08.06. 14:14:35.546 | 57,50 € | 90 | |
05.06. 13:54:21.393 | 55,00 € | 18 | |
28.05. 15:40:43.853 | 52,50 € | 40 | |
28.05. 09:31:10.189 | 54,00 € | 40 | |
27.05. 15:53:27.959 | 53,50 € | 50 | |
27.05. 12:18:06.616 | 53,50 € | 50 | |
18.05. 08:00:20.347 | 44,00 € | 5 | |
06.04. 21:57:29.809 | 49,80 € | 23 | |
06.04. 09:58:44.600 | 47,60 € | 10 | |
26.03. 14:43:56.929 | 43,80 € | 23 | |
20.03. 12:52:35.890 | 46,60 € | 144 | |
20.03. 12:42:48.621 | 46,40 € | 180 | |
20.03. 12:04:41.729 | 46,60 € | 100 | |
20.03. 11:40:40.053 | 46,80 € | 92 | |
20.03. 11:19:20.555 | 47,00 € | 150 | |
20.03. 11:10:31.960 | 47,40 € | 80 | |
20.03. 10:54:13.343 | 47,20 € | 80 | |
20.03. 10:31:39.189 | 47,00 € | 150 | |
20.03. 10:17:33.860 | 47,00 € | 160 | |
20.03. 10:06:17.226 | 47,00 € | 160 | |
20.03. 09:43:03.277 | 46,40 € | 130 | |
20.03. 09:34:09.610 | 46,60 € | 120 | |
10.03. 12:33:51.390 | 55,00 € | 150 | |
10.03. 12:32:40.805 | 55,00 € | 100 | |
09.03. 08:25:37.313 | 55,50 € | 33 | |
17.02. 16:49:41.950 | 73,50 € | 1 | |
10.01. 16:43:23.425 | 61,00 € | 1 | |
08.01. 21:27:52.835 | 61,50 € | 1 | |
08.01. 21:27:52.754 | 61,50 € | 2 | |
10.12. 15:34:48.728 | 63,50 € | 1 | |
09.12. 16:42:38.381 | 63,00 € | 3 | |
05.12. 15:38:21.023 | 62,50 € | 350 | |
05.12. 15:38:20.816 | 62,50 € | 350 | |
05.12. 08:12:40.031 | 62,00 € | 350 | |
05.12. 07:45:35.507 | 62,00 € | 350 | |
04.12. 11:13:14.569 | 61,50 € | 14 | |
29.11. 13:40:29.343 | 62,00 € | 2 | |
29.11. 08:30:17.406 | 63,00 € | 1 | |
29.11. 08:12:28.159 | 63,00 € | 14 | |
28.11. 07:36:56.160 | 63,00 € | 1 | |
04.11. 16:42:35.391 | 61,00 € | 15 | |
29.10. 09:27:21.015 | 62,50 € | 5 | |
23.10. 21:51:38.836 | 64,50 € | 1 | |
23.10. 15:34:46.821 | 64,50 € | 100 | |
23.10. 08:20:50.527 | 61,00 € | 50 | |
23.10. 08:02:44.969 | 61,00 € | 50 | |
22.10. 22:10:01.849 | 61,50 € | 1 | |
22.10. 22:09:41.616 | 61,50 € | 1 | |
18.10. 20:01:22.021 | 64,00 € | 60 | |
18.10. 10:07:00.429 | 63,50 € | 80 | |
07.10. 15:33:26.334 | 65,50 € | 1 | |
07.10. 15:33:26.303 | 65,50 € | 1 | |
04.10. 18:01:45.368 | 65,00 € | 2 | |
30.09. 14:08:07.994 | 67,00 € | 100 | |
24.09. 12:57:13.090 | 66,04 € | 30 | |
21.08. 10:10:39.842 | 65,31 € | 80 | |
11.07. 19:59:52.612 | 59,99 € | 60 | |
18.06. 17:27:30.820 | 58,45 € | 25 | |
17.06. 16:19:21.439 | 57,806 € | 25 | |
06.05. 21:27:07.683 | 55,079 € | 4 | |
06.03. 18:54:22.509 | 73,762 € | 11 | |
04.03. 11:55:55.405 | 74,575 € | 11 | |
27.02. 15:36:33.090 | 72,348 € | 190 | |
27.02. 11:19:22.287 | 72,155 € | 100 | |
18.02. 11:00:29.291 | 71,80 € | 40 | |
20.08. 21:10:36.387 | 68,033 € | 140 | |
01.08. 16:10:57.790 | 65,256 € | 10 | |
21.05. 09:38:59.050 | 65,21 € | 10 | |
09.05. 17:01:26.784 | 63,369 € | 10 | |
08.05. 11:13:59.295 | 62,85 € | 17 | |
06.04. 13:48:04.969 | 59,42 € | 50 | |
12.03. 15:31:18.179 | 58,67 € | 3 | |
16.02. 21:31:19.204 | 56,331 € | 11 | |
31.01. 09:56:57.545 | 57,69 € | 3 | |
30.01. 15:15:32.745 | 57,01 € | 3 | |
18.12. 08:36:27.444 | 61,158 € | 10 | |
14.11. 15:10:14.661 | 57,63 € | 4 | |
01.11. 12:38:42.563 | 59,35 € | 4 | |
21.09. 14:21:08.072 | 54,532 € | 3 | |
29.06. 11:52:45.061 | 60,985 € | 17 | |
15.05. 10:34:43.395 | 60,38 € | 10 | |
04.04. 14:49:50.520 | 65,272 € | 10 | |
20.03. 14:10:40.363 | 67,376 € | 8 | |
08.03. 20:02:43.130 | 67,466 € | 8 | |
15.02. 18:05:08.232 | 65,388 € | 90 | |
13.02. 09:27:10.260 | 64,052 € | 10 | |
18.01. 17:10:51.045 | 63,503 € | 10 | |
03.01. 19:13:13.163 | 63,762 € | 1 | |
20.12. 16:06:17.703 | 63,829 € | 30 | |
20.12. 08:58:26.256 | 63,789 € | 15 | |
09.12. 17:21:15.381 | 61,584 € | 20 | |
08.12. 14:30:42.967 | 59,796 € | 15 | |
07.12. 17:23:28.874 | 59,114 € | 10 | |
28.11. 08:16:06.139 | 57,951 € | 105 | |
24.11. 13:41:36.560 | 58,49 € | 10 | |
22.11. 16:21:58.760 | 57,377 € | 15 | |
21.11. 13:15:41.184 | 57,37 € | 15 | |
18.11. 08:57:37.930 | 56,913 € | 15 | |
14.11. 09:06:49.421 | 54,796 € | 20 | |
27.10. 10:04:09.081 | 52,73 € | 10 | |
01.09. 10:46:17.654 | 53,63 € | 10 | |
23.08. 15:09:30.251 | 52,10 € | 10 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
18:07:25.993 | 34 | 58,44 € | 58,62 € | 34 |
16:54:38.186 | 20 | 58,94 € | 59,10 € | 20 |
16:54:18.398 | 10 | 58,96 € | 59,12 € | 10 |
18:32:21.765 | 8 | 58,92 € | 59,08 € | 8 |
18:32:17.754 | 8 | 58,92 € | 59,08 € | 8 |
13:52:57.315 | 85 | 57,54 € | 58,16 € | 85 |
13:52:27.353 | 85 | 57,54 € | 58,16 € | 85 |
18:06:07.405 | 25 | 57,96 € | 58,12 € | 25 |
18:05:17.915 | 25 | 57,98 € | 58,14 € | 25 |
21:08:40.139 | 35 | 57,58 € | 57,72 € | 35 |
Stammdaten
WKN | 870493 |
ISIN | US0844231029 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 177,83 Mio. |
Marktkapitalisierung | 10,51 Mrd. |
Dividende je Aktie | 0,470 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 35,01 % |
Abstand 52W Hoch | 16,36 % |
Abstand 52W Tief | 9,14 % |
Vola 30 Tage | 8,88 % |
Vola 250 Tage | 25,73 % |
KGV | 23,40 (2020) |
KCV | 14,54 (2018) |
Gewinn je Aktie | 2,840 (2020) |
Cashflow/Aktie | 3,390 (2018) |
Dividende je Aktie | 0,470 USD (2020) |
Dividendenausschüttung in Mio. | 84,147 USD (2020) |
Performance
1 Woche | 59,080 | -0,169 | |
1 Monat | 66,830 | -11,746 | |
6 Monate | 63,240 | -6,736 | |
Lfd. Jahr | 56,510 | +4,371 | |
1 Jahr | 55,910 | +5,491 | |
3 Jahre | 67,250 | -12,297 | |
5 Jahre | 54,000 | +9,222 |
Aktuelle Nachrichten
05.12.2025 16:35
Top-Werte im S&P 500: Ulta Beauty Inc. +13,52 % auf 606,13 USD / Albemarle Corp. +7,57 % auf 128…