Jetzt handeln
XCEL ENERGY DL 2,50
ISIN: US98389B1008 | WKN: 855009
55,8550 €
-0,0250 -0,04 %
11:07:41
Status: tradeable
Geld
55,4400 €
Stück: 179
Brief
56,2700 €
Stück: 179
Zeit | Kurs | Volumen | |
---|---|---|---|
24.11. 16:15:44.669 | 55,10 € | 20 | |
13.11. 15:10:41.932 | 55,63 € | 20 | |
07.11. 20:18:12.090 | 56,11 € | 30 | |
07.11. 19:14:41.576 | 56,44 € | 36 | |
31.10. 14:51:30.641 | 55,58 € | 10 | |
18.10. 19:57:08.677 | 55,96 € | 50 | |
22.09. 16:02:35.119 | 55,83 € | 2 | |
22.09. 12:20:55.446 | 56,27 € | 20 | |
19.09. 11:24:28.537 | 54,65 € | 150 | |
13.09. 19:25:44.224 | 54,24 € | 3 | |
12.09. 11:30:45.036 | 53,88 € | 4 | |
05.09. 16:38:29.073 | 51,97 € | 10 | |
05.09. 12:49:54.997 | 52,10 € | 15 | |
04.09. 13:56:39.045 | 52,69 € | 6 | |
01.09. 17:49:06.850 | 52,28 € | 48 | |
01.09. 15:27:34.875 | 53,01 € | 33 | |
01.09. 14:41:13.222 | 52,57 € | 148 | |
31.08. 14:36:22.480 | 52,73 € | 24 | |
28.08. 17:24:38.572 | 53,53 € | 48 | |
25.08. 10:09:31.076 | 53,32 € | 2 | |
24.08. 20:39:28.085 | 52,54 € | 5 | |
18.08. 14:38:44.873 | 53,26 € | 169 | |
14.08. 21:43:57.052 | 54,50 € | 10 | |
14.08. 10:21:00.008 | 55,08 € | 25 | |
11.08. 16:02:47.744 | 54,53 € | 2 | |
04.08. 17:56:48.615 | 55,13 € | 68 | |
03.08. 16:27:15.015 | 56,33 € | 48 | |
21.07. 15:35:19.476 | 58,30 € | 68 | |
18.07. 11:22:58.868 | 55,79 € | 10 | |
17.07. 18:34:14.026 | 56,65 € | 35 | |
14.07. 16:02:36.383 | 57,00 € | 2 | |
05.07. 21:29:21.340 | 58,68 € | 6 | |
03.07. 19:41:45.284 | 57,51 € | 44 | |
23.06. 07:56:34.686 | 56,87 € | 3 | |
21.06. 17:36:43.339 | 57,05 € | 40 | |
21.06. 14:51:53.795 | 57,48 € | 20 | |
19.06. 11:35:00.673 | 58,42 € | 250 | |
16.06. 09:22:40.104 | 58,36 € | 34 | |
15.06. 11:04:35.936 | 57,80 € | 8 | |
14.06. 13:08:41.989 | 58,38 € | 12 | |
12.06. 19:39:36.615 | 58,57 € | 124 | |
08.06. 13:08:03.935 | 60,40 € | 100 | |
08.06. 13:03:37.221 | 60,39 € | 110 | |
06.06. 17:19:15.251 | 59,37 € | 50 | |
05.06. 18:40:39.922 | 59,46 € | 10 | |
02.06. 12:08:48.143 | 58,19 € | 6 | |
02.06. 07:32:18.748 | 58,90 € | 150 | |
01.06. 15:43:20.294 | 60,54 € | 124 | |
31.05. 18:43:25.403 | 61,06 € | 40 | |
26.05. 15:36:38.171 | 59,29 € | 25 | |
26.05. 12:23:08.647 | 60,30 € | 32 | |
25.05. 16:12:24.195 | 60,05 € | 1 | |
23.05. 16:57:04.084 | 61,16 € | 2 | |
19.05. 17:59:59.112 | 60,88 € | 16 | |
05.05. 11:23:10.764 | 62,74 € | 60 | |
21.04. 16:02:46.446 | 64,34 € | 2 | |
05.04. 18:50:06.756 | 65,00 € | 8 | |
05.04. 17:20:53.050 | 64,67 € | 60 | |
05.04. 15:13:22.930 | 61,90 € | 100 | |
24.03. 10:18:36.129 | 59,07 € | 2 | |
23.03. 15:03:33.394 | 58,52 € | 350 | |
22.03. 16:27:01.957 | 60,28 € | 2 | |
19.03. 17:30:31.639 | 61,42 € | 4 | |
18.03. 11:47:11.398 | 62,68 € | 4 | |
15.03. 16:11:00.469 | 63,77 € | 29 | |
10.03. 17:24:39.338 | 59,80 € | 3 | |
10.03. 15:51:56.058 | 60,00 € | 10 | |
08.03. 16:26:15.294 | 60,64 € | 42 | |
07.03. 17:22:41.638 | 60,54 € | 10 | |
07.03. 13:16:31.276 | 61,48 € | 25 | |
06.03. 10:50:50.688 | 61,60 € | 60 | |
01.03. 17:25:45.734 | 59,00 € | 2 | |
28.02. 16:06:25.522 | 61,23 € | 2 | |
21.02. 16:06:36.370 | 63,53 € | 2 | |
21.02. 11:50:58.933 | 62,88 € | 100 | |
15.02. 16:06:48.532 | 63,47 € | 2 | |
10.02. 16:06:54.570 | 63,69 € | 2 | |
10.02. 14:47:18.964 | 62,55 € | 70 | |
06.02. 18:21:19.920 | 63,33 € | 35 | |
30.01. 09:59:02.731 | 62,67 € | 100 | |
27.01. 15:12:28.357 | 63,61 € | 55 | |
25.01. 10:27:17.950 | 61,85 € | 15 | |
19.01. 21:33:45.224 | 62,90 € | 2 | |
19.01. 20:24:00.681 | 62,93 € | 24 | |
19.01. 13:12:29.635 | 62,74 € | 470 | |
18.01. 17:34:45.238 | 64,28 € | 15 | |
18.01. 15:45:53.691 | 65,15 € | 15 | |
18.01. 14:28:07.684 | 65,82 € | 100 | |
16.01. 09:17:44.122 | 66,09 € | 49 | |
13.01. 21:48:05.234 | 65,89 € | 25 | |
13.01. 16:17:37.359 | 65,80 € | 90 | |
12.01. 09:54:00.661 | 68,11 € | 10 | |
11.01. 16:37:31.660 | 67,24 € | 30 | |
11.01. 16:12:48.195 | 67,29 € | 70 | |
09.01. 17:48:16.080 | 67,18 € | 100 | |
02.01. 21:22:09.118 | 66,35 € | 30 | |
29.12. 17:46:05.732 | 66,75 € | 43 | |
29.12. 13:29:39.943 | 66,90 € | 15 | |
27.12. 21:00:29.366 | 67,16 € | 4 | |
27.12. 16:29:42.393 | 66,44 € | 100 | |
20.12. 09:47:09.429 | 64,50 € | 30 | |
19.12. 16:00:53.389 | 65,85 € | 8 | |
06.12. 10:32:25.443 | 66,00 € | 10 | |
23.11. 13:58:51.425 | 67,11 € | 100 | |
22.11. 15:31:01.961 | 67,46 € | 25 | |
16.11. 21:53:59.126 | 65,97 € | 30 | |
16.11. 21:00:50.516 | 65,98 € | 8 | |
16.11. 13:05:18.345 | 65,06 € | 7 | |
05.11. 11:08:27.205 | 67,55 € | 2 | |
04.11. 16:59:04.980 | 65,28 € | 50 | |
21.10. 16:00:35.816 | 61,44 € | 2 | |
18.10. 13:55:35.305 | 62,22 € | 8 | |
14.10. 21:24:42.261 | 60,22 € | 25 | |
05.10. 16:07:00.156 | 65,44 € | 8 | |
05.10. 16:02:28.529 | 65,25 € | 3 | |
03.10. 12:11:30.497 | 66,03 € | 50 | |
03.10. 10:00:23.220 | 66,34 € | 4 | |
30.09. 10:02:13.210 | 66,48 € | 50 | |
29.09. 16:37:24.906 | 68,72 € | 5 | |
29.09. 16:25:06.522 | 68,56 € | 7 | |
22.09. 19:49:23.173 | 73,72 € | 68 | |
20.09. 11:06:13.423 | 73,69 € | 100 | |
15.09. 17:23:32.634 | 74,25 € | 14 | |
14.09. 17:05:17.867 | 75,66 € | 50 | |
07.09. 16:07:18.692 | 76,47 € | 8 | |
02.09. 15:42:42.352 | 76,37 € | 500 | |
31.08. 21:07:39.680 | 74,03 € | 2 | |
31.08. 13:35:29.325 | 74,55 € | 153 | |
30.08. 16:16:42.121 | 75,38 € | 2 | |
30.08. 15:51:53.522 | 75,50 € | 13 | |
29.08. 09:55:15.620 | 75,15 € | 865 | |
19.08. 12:48:14.356 | 75,49 € | 10 | |
17.08. 19:01:45.140 | 75,86 € | 3 | |
17.08. 16:07:42.452 | 75,73 € | 5 | |
15.08. 13:46:16.051 | 74,58 € | 7 | |
12.08. 12:59:58.705 | 73,18 € | 35 | |
11.08. 13:12:55.493 | 73,33 € | 153 | |
10.08. 21:07:39.313 | 72,54 € | 3 | |
10.08. 16:12:33.514 | 72,87 € | 8 | |
10.08. 15:15:49.313 | 73,73 € | 20 | |
08.08. 19:10:39.012 | 72,32 € | 40 | |
05.08. 20:10:41.223 | 72,09 € | 50 | |
30.07. 11:15:27.233 | 72,27 € | 5 | |
29.07. 17:07:49.008 | 71,59 € | 100 | |
05.07. 19:14:02.267 | 68,02 € | 50 | |
05.07. 08:39:44.824 | 70,24 € | 40 | |
04.07. 20:59:14.006 | 69,29 € | 357 | |
04.07. 10:07:02.603 | 69,69 € | 2 | |
01.07. 18:55:14.121 | 69,06 € | 22 | |
30.06. 16:21:31.112 | 67,55 € | 100 | |
30.06. 15:37:13.832 | 66,89 € | 350 | |
29.06. 16:50:16.160 | 67,05 € | 20 | |
22.06. 11:04:47.959 | 61,50 € | 7 | |
20.06. 09:40:23.179 | 60,86 € | 10 | |
14.06. 21:18:41.758 | 62,66 € | 15 | |
13.06. 20:28:57.541 | 66,11 € | 14 | |
09.06. 19:52:37.448 | 68,35 € | 100 | |
31.05. 14:30:19.154 | 70,51 € | 4 | |
30.05. 10:07:06.099 | 71,91 € | 70 | |
27.05. 22:53:30.874 | 70,07 € | 70 | |
27.05. 21:12:16.358 | 70,77 € | 14 | |
27.05. 16:02:03.980 | 70,34 € | 150 | |
25.05. 16:38:29.930 | 71,24 € | 100 | |
18.05. 11:28:37.112 | 71,66 € | 25 | |
17.05. 09:58:11.822 | 72,59 € | 15 | |
12.05. 19:42:40.253 | 70,76 € | 14 | |
09.05. 21:41:04.337 | 69,96 € | 15 | |
05.05. 17:22:01.940 | 69,26 € | 15 | |
04.05. 22:03:53.337 | 69,32 € | 15 | |
28.04. 15:30:09.102 | 71,00 € | 2 | |
28.04. 12:08:11.242 | 68,34 € | 17 | |
27.04. 19:14:53.778 | 69,96 € | 300 | |
26.04. 16:04:18.790 | 69,60 € | 2 | |
25.04. 16:03:27.242 | 68,76 € | 2 | |
21.04. 21:55:32.725 | 69,70 € | 5 | |
19.04. 15:30:10.153 | 68,96 € | 42 | |
13.04. 21:49:29.971 | 68,25 € | 28 | |
12.04. 19:10:49.267 | 68,97 € | 30 | |
12.04. 09:48:19.267 | 68,65 € | 17 | |
07.04. 13:00:45.683 | 69,40 € | 30 | |
07.04. 12:03:00.586 | 69,48 € | 120 | |
06.04. 19:36:31.110 | 68,74 € | 9 | |
31.03. 08:56:03.244 | 65,33 € | 9 | |
22.03. 14:03:32.085 | 62,65 € | 105 | |
14.03. 12:46:44.512 | 63,91 € | 32 | |
11.03. 17:47:51.456 | 64,21 € | 30 | |
10.03. 15:12:34.888 | 63,15 € | 28 | |
02.03. 17:51:53.130 | 60,66 € | 100 | |
02.03. 16:45:27.642 | 61,01 € | 20 | |
02.03. 16:44:01.275 | 61,04 € | 20 | |
02.03. 16:43:28.330 | 61,02 € | 20 | |
02.03. 16:41:18.302 | 61,04 € | 20 | |
02.03. 16:40:20.445 | 60,99 € | 20 | |
01.03. 17:16:42.175 | 60,42 € | 16 | |
23.02. 16:25:39.104 | 57,99 € | 43 | |
22.02. 19:20:35.915 | 58,12 € | 150 | |
10.02. 19:04:39.335 | 58,55 € | 16 | |
09.02. 15:43:08.255 | 60,63 € | 16 | |
03.02. 13:33:36.193 | 61,53 € | 46 | |
01.02. 17:36:24.309 | 60,51 € | 62 | |
31.01. 10:40:45.230 | 61,89 € | 100 | |
27.01. 18:11:45.909 | 61,67 € | 199 | |
26.01. 15:47:58.605 | 60,65 € | 17 | |
26.01. 08:18:26.856 | 60,47 € | 3 | |
21.01. 15:19:36.334 | 60,05 € | 100 | |
19.01. 15:39:24.807 | 60,58 € | 20 | |
19.01. 15:39:03.745 | 60,59 € | 20 | |
19.01. 15:38:53.038 | 60,57 € | 20 | |
19.01. 15:38:43.437 | 60,55 € | 20 | |
19.01. 15:38:04.346 | 60,54 € | 20 | |
13.01. 17:18:43.134 | 60,44 € | 333 | |
13.01. 14:39:47.379 | 60,29 € | 200 | |
21.12. 22:07:57.729 | 59,39 € | 20 | |
20.12. 10:51:49.799 | 58,66 € | 85 | |
16.12. 09:44:22.037 | 61,47 € | 33 | |
24.11. 15:34:02.106 | 58,73 € | 40 | |
22.11. 07:32:18.772 | 58,12 € | 340 | |
11.11. 16:20:05.263 | 55,49 € | 20 | |
04.11. 12:48:05.033 | 54,52 € | 185 | |
20.10. 16:50:33.126 | 56,47 € | 35 | |
01.10. 15:44:32.446 | 54,89 € | 19 | |
01.10. 15:39:16.095 | 54,82 € | 75 | |
30.09. 12:48:45.848 | 54,74 € | 185 | |
08.09. 09:17:01.918 | 56,80 € | 40 | |
31.08. 18:44:23.576 | 58,08 € | 11 | |
23.08. 15:13:47.553 | 60,28 € | 35 | |
18.08. 15:04:04.530 | 58,96 € | 20 | |
17.08. 16:17:09.130 | 59,52 € | 9 | |
16.08. 11:02:27.218 | 58,06 € | 3 | |
11.08. 15:56:26.696 | 59,02 € | 3 | |
03.08. 15:45:01.608 | 58,02 € | 25 | |
30.07. 12:35:43.054 | 56,94 € | 35 | |
21.07. 21:14:39.522 | 57,01 € | 110 | |
15.07. 11:46:59.640 | 58,02 € | 125 | |
18.05. 15:52:01.950 | 57,97 € | 30 | |
04.05. 14:52:13.019 | 59,86 € | 28 | |
29.04. 07:30:41.005 | 56,74 € | 100 | |
28.04. 22:11:20.699 | 53,74 € | 196 | |
27.04. 18:38:42.106 | 58,28 € | 155 | |
19.04. 15:48:23.748 | 58,28 € | 30 | |
12.04. 18:41:07.379 | 56,73 € | 23 | |
08.04. 19:27:20.674 | 56,89 € | 7 | |
01.04. 13:21:13.965 | 57,48 € | 12 | |
01.04. 10:39:56.053 | 57,47 € | 7 | |
29.03. 07:58:49.509 | 56,50 € | 100 | |
27.03. 10:08:36.805 | 55,00 € | 100 | |
25.03. 14:13:11.138 | 56,00 € | 23 | |
22.03. 15:13:08.204 | 53,50 € | 70 | |
08.03. 10:34:13.253 | 52,00 € | 196 | |
04.03. 19:01:47.902 | 49,20 € | 5 | |
12.02. 15:26:47.774 | 51,50 € | 22 | |
05.02. 16:13:03.643 | 52,50 € | 20 | |
02.02. 22:14:01.016 | 52,00 € | 188 | |
02.02. 15:10:34.543 | 53,50 € | 20 | |
02.02. 12:24:06.852 | 54,00 € | 188 | |
01.02. 07:42:38.869 | 52,50 € | 10 | |
25.01. 09:28:26.778 | 53,50 € | 80 | |
21.01. 15:50:19.940 | 53,50 € | 35 | |
13.01. 16:28:10.245 | 52,50 € | 25 | |
12.01. 18:56:38.959 | 52,00 € | 56 | |
07.01. 17:49:05.874 | 53,50 € | 20 | |
07.01. 11:24:29.775 | 55,00 € | 40 | |
06.01. 07:32:03.860 | 52,00 € | 37 | |
05.01. 19:29:01.201 | 53,00 € | 10 | |
28.12. 19:04:29.260 | 53,00 € | 15 | |
21.12. 16:21:28.015 | 53,00 € | 11 | |
18.12. 16:10:44.363 | 55,00 € | 6 | |
16.12. 15:45:11.314 | 55,00 € | 74 | |
16.12. 12:58:34.470 | 54,00 € | 50 | |
15.12. 21:29:52.971 | 54,50 € | 37 | |
15.12. 16:03:22.064 | 53,50 € | 10 | |
14.12. 16:18:15.967 | 54,50 € | 50 | |
14.12. 11:54:37.343 | 54,00 € | 8 | |
08.12. 20:38:27.503 | 55,00 € | 14 | |
03.12. 15:59:57.313 | 56,00 € | 20 | |
02.12. 15:53:52.542 | 57,00 € | 175 | |
02.12. 10:13:39.211 | 56,50 € | 20 | |
01.12. 17:07:33.486 | 57,00 € | 111 | |
30.11. 15:30:50.209 | 56,50 € | 20 | |
25.11. 10:51:53.908 | 57,00 € | 50 | |
20.11. 17:29:46.600 | 59,00 € | 8 | |
16.11. 14:55:29.636 | 62,50 € | 6 | |
09.11. 14:54:56.089 | 65,50 € | 400 | |
09.11. 14:54:35.741 | 65,50 € | 400 | |
09.11. 14:53:25.010 | 65,50 € | 400 | |
09.11. 14:53:10.227 | 65,50 € | 400 | |
09.11. 14:51:53.407 | 65,50 € | 400 | |
09.11. 14:51:41.066 | 65,50 € | 400 | |
09.11. 14:51:08.958 | 65,50 € | 400 | |
09.11. 14:50:53.338 | 65,50 € | 400 | |
09.11. 14:50:35.068 | 65,50 € | 400 | |
03.11. 11:45:01.893 | 62,00 € | 10 | |
28.10. 17:24:56.863 | 61,00 € | 5 | |
23.10. 13:01:34.007 | 60,50 € | 10 | |
12.10. 18:38:34.662 | 63,00 € | 15 | |
08.10. 17:13:03.518 | 61,50 € | 50 | |
26.08. 15:30:26.472 | 57,00 € | 20 | |
10.08. 17:42:45.977 | 61,50 € | 15 | |
10.08. 13:04:11.122 | 62,00 € | 10 | |
22.07. 19:46:50.240 | 59,00 € | 35 | |
09.07. 19:14:31.266 | 56,00 € | 9 | |
09.07. 17:56:01.549 | 55,00 € | 140 | |
02.07. 20:15:46.987 | 57,50 € | 24 | |
02.07. 18:36:43.628 | 57,00 € | 42 | |
01.07. 16:48:45.878 | 55,50 € | 20 | |
10.06. 11:40:22.259 | 58,00 € | 2 | |
08.06. 15:58:30.258 | 58,00 € | 781 | |
05.06. 11:26:22.529 | 58,00 € | 42 | |
03.06. 08:41:57.580 | 59,00 € | 1 | |
02.06. 14:48:47.451 | 59,00 € | 1 | |
02.06. 09:41:32.705 | 59,00 € | 1 | |
29.05. 19:00:52.654 | 57,50 € | 1 | |
27.05. 08:15:01.955 | 56,00 € | 1 | |
19.05. 14:56:53.203 | 54,50 € | 1 | |
18.05. 16:13:21.579 | 55,00 € | 1 | |
13.05. 15:28:20.593 | 54,00 € | 100 | |
13.05. 08:00:21.867 | 53,50 € | 1 | |
12.05. 13:18:11.205 | 55,50 € | 7 | |
08.05. 20:15:30.369 | 55,50 € | 40 | |
08.05. 08:22:59.310 | 56,00 € | 1 | |
07.05. 10:22:47.479 | 57,50 € | 1 | |
07.05. 10:00:22.702 | 57,50 € | 2 | |
06.05. 09:48:28.227 | 59,00 € | 1 | |
29.04. 13:21:31.231 | 61,50 € | 4 | |
29.04. 11:37:39.573 | 62,00 € | 4 | |
27.04. 13:09:46.470 | 60,00 € | 11 | |
22.04. 18:35:39.638 | 60,00 € | 11 | |
21.04. 15:27:21.667 | 58,00 € | 20 | |
20.04. 18:11:27.694 | 61,00 € | 40 | |
17.04. 15:42:36.777 | 61,50 € | 25 | |
16.04. 18:11:27.448 | 59,50 € | 1 | |
16.04. 10:08:41.417 | 59,50 € | 200 | |
14.04. 07:52:01.794 | 57,50 € | 200 | |
08.04. 15:48:43.216 | 54,00 € | 57 | |
06.04. 16:34:07.015 | 57,00 € | 1 | |
06.04. 16:28:42.519 | 56,50 € | 57 | |
01.04. 20:04:13.200 | 53,00 € | 10 | |
01.04. 15:36:12.280 | 53,50 € | 93 | |
26.03. 19:51:01.409 | 52,00 € | 18 | |
24.03. 09:25:51.507 | 46,60 € | 4 | |
24.03. 09:18:12.061 | 48,20 € | 1 | |
17.03. 11:42:50.003 | 54,50 € | 2 | |
16.03. 19:01:55.687 | 56,50 € | 1 | |
16.03. 15:16:32.919 | 57,00 € | 1 | |
16.03. 08:46:22.358 | 55,50 € | 18 | |
13.03. 16:47:09.159 | 55,00 € | 75 | |
13.03. 12:29:50.797 | 58,00 € | 2 | |
12.03. 22:19:40.802 | 54,00 € | 34 | |
12.03. 20:29:16.122 | 55,00 € | 12 | |
12.03. 15:07:05.754 | 55,00 € | 90 | |
12.03. 15:06:09.637 | 54,50 € | 1 | |
10.03. 11:56:00.152 | 62,50 € | 1 | |
03.03. 12:23:18.995 | 59,50 € | 50 | |
03.03. 12:10:57.379 | 59,50 € | 2 | |
27.02. 18:45:21.675 | 61,50 € | 2 | |
27.02. 16:55:27.180 | 61,50 € | 300 | |
27.02. 16:27:01.941 | 61,50 € | 5 | |
27.02. 16:25:49.934 | 61,50 € | 2 | |
27.02. 09:10:01.511 | 62,00 € | 1 | |
24.02. 11:56:52.802 | 65,00 € | 3 | |
18.02. 16:58:03.032 | 65,50 € | 1 | |
17.02. 16:50:56.444 | 64,50 € | 162 | |
17.02. 15:38:51.328 | 65,50 € | 2 | |
13.02. 13:21:55.537 | 63,50 € | 25 | |
05.02. 21:21:43.210 | 62,50 € | 3 | |
04.02. 16:13:43.000 | 63,00 € | 29 | |
03.02. 14:25:54.301 | 63,00 € | 100 | |
03.02. 11:26:50.780 | 63,00 € | 100 | |
31.01. 08:00:39.201 | 62,00 € | 1 | |
30.01. 17:17:23.283 | 61,50 € | 100 | |
29.01. 14:27:22.808 | 61,50 € | 7 | |
29.01. 14:20:27.212 | 62,50 € | 1 | |
29.01. 14:07:52.253 | 62,50 € | 162 | |
28.01. 16:58:36.669 | 61,00 € | 18 | |
28.01. 15:52:04.457 | 61,00 € | 1 | |
27.01. 18:45:18.198 | 61,00 € | 30 | |
23.01. 21:15:38.242 | 60,50 € | 23 | |
21.01. 19:10:39.735 | 59,00 € | 6 | |
17.01. 16:21:56.946 | 58,00 € | 1 | |
17.01. 15:37:31.392 | 58,50 € | 18 | |
14.01. 17:36:26.234 | 56,50 € | 1 | |
14.01. 16:48:57.966 | 57,00 € | 1 | |
14.01. 16:47:52.526 | 57,00 € | 1 | |
07.01. 15:29:50.740 | 53,00 € | 1 | |
11.12. 19:14:09.718 | 55,50 € | 46 | |
25.11. 16:11:30.899 | 55,50 € | 30 | |
22.11. 19:01:27.676 | 55,00 € | 45 | |
20.11. 19:42:55.950 | 55,50 € | 20 | |
18.11. 17:22:02.200 | 55,50 € | 20 | |
11.11. 21:53:04.432 | 54,00 € | 1 | |
11.11. 16:09:08.843 | 54,00 € | 9 | |
06.11. 16:31:00.592 | 55,00 € | 180 | |
05.11. 22:30:56.527 | 55,00 € | 10 | |
05.11. 16:25:42.672 | 55,00 € | 6 | |
05.11. 16:23:53.166 | 55,00 € | 4 | |
05.11. 09:36:19.349 | 55,00 € | 50 | |
04.11. 16:15:09.594 | 55,50 € | 865 | |
04.11. 08:27:57.231 | 56,50 € | 14 | |
31.10. 17:25:17.437 | 56,50 € | 8 | |
30.10. 17:49:40.874 | 56,50 € | 22 | |
21.10. 16:10:59.898 | 57,00 € | 20 | |
08.10. 13:54:16.884 | 58,17 € | 100 | |
07.10. 17:52:46.560 | 58,34 € | 200 | |
07.10. 16:11:33.033 | 58,29 € | 9 | |
04.10. 16:14:09.022 | 58,40 € | 100 | |
02.10. 15:29:07.670 | 59,00 € | 3 | |
02.10. 15:22:59.829 | 59,00 € | 2 | |
27.09. 16:10:43.909 | 59,91 € | 170 | |
23.09. 16:20:03.285 | 59,04 € | 1 | |
22.09. 17:50:27.657 | 58,98 € | 38 | |
20.09. 10:29:16.141 | 58,58 € | 20 | |
19.09. 14:17:56.425 | 58,17 € | 1 | |
13.09. 17:46:04.794 | 56,74 € | 70 | |
10.09. 15:40:05.401 | 57,31 € | 44 | |
09.09. 22:22:04.223 | 57,66 € | 2 | |
09.09. 16:57:14.214 | 58,00 € | 1 | |
09.09. 16:15:49.605 | 58,09 € | 100 | |
05.09. 22:01:11.282 | 59,23 € | 16 | |
04.09. 16:29:01.335 | 59,53 € | 1 | |
03.09. 22:46:04.672 | 60,05 € | 1 | |
03.09. 19:37:56.455 | 59,45 € | 45 | |
03.09. 15:42:15.572 | 58,81 € | 200 | |
02.09. 16:51:42.862 | 59,00 € | 9 | |
30.08. 17:05:53.857 | 58,57 € | 40 | |
30.08. 17:05:22.532 | 58,40 € | 40 | |
29.08. 21:40:23.155 | 58,33 € | 1 | |
29.08. 16:25:54.678 | 57,79 € | 865 | |
29.08. 12:30:14.725 | 58,64 € | 17 | |
28.08. 16:37:36.968 | 58,20 € | 1 | |
27.08. 15:33:47.529 | 57,67 € | 44 | |
23.08. 21:49:15.643 | 56,13 € | 1 | |
23.08. 16:59:39.964 | 57,29 € | 1 | |
23.08. 16:22:07.232 | 57,40 € | 1 | |
23.08. 16:20:41.050 | 57,51 € | 1 | |
19.08. 18:40:44.529 | 56,18 € | 1 | |
16.08. 17:52:40.890 | 55,89 € | 5 | |
09.08. 18:55:01.734 | 55,02 € | 40 | |
07.08. 13:00:18.974 | 53,65 € | 2 | |
06.08. 15:23:06.253 | 53,36 € | 50 | |
05.08. 18:56:40.738 | 53,79 € | 77 | |
01.08. 13:36:18.017 | 52,98 € | 200 | |
01.08. 12:04:21.585 | 54,13 € | 100 | |
31.07. 22:27:45.698 | 54,17 € | 38 | |
30.07. 17:10:13.822 | 55,00 € | 60 | |
29.07. 15:16:16.412 | 55,14 € | 80 | |
26.07. 20:26:39.880 | 54,28 € | 100 | |
19.07. 15:37:17.744 | 54,96 € | 1 | |
18.07. 21:51:33.222 | 54,87 € | 5 | |
09.07. 18:25:04.543 | 54,50 € | 300 | |
08.07. 15:48:31.415 | 54,213 € | 10 | |
02.07. 17:43:36.180 | 52,976 € | 5 | |
02.07. 17:42:05.333 | 52,976 € | 6 | |
28.06. 16:18:36.141 | 52,421 € | 25 | |
21.06. 19:51:28.076 | 54,028 € | 1 | |
14.06. 21:13:24.382 | 53,611 € | 1 | |
13.06. 21:45:04.220 | 52,576 € | 1 | |
11.06. 19:14:00.571 | 51,751 € | 5 | |
07.06. 17:27:37.567 | 53,329 € | 1 | |
04.06. 17:20:31.446 | 50,161 € | 16 | |
04.06. 09:45:30.216 | 51,20 € | 10 | |
03.06. 21:44:37.536 | 51,30 € | 450 | |
31.05. 11:32:56.519 | 50,703 € | 37 | |
28.05. 22:30:42.302 | 51,808 € | 2 | |
28.05. 15:44:21.093 | 52,83 € | 8 | |
27.05. 20:53:13.921 | 52,97 € | 42 | |
24.05. 17:25:49.858 | 52,831 € | 16 | |
23.05. 17:07:07.641 | 52,497 € | 68 | |
21.05. 16:32:11.005 | 52,571 € | 5 | |
21.05. 16:10:24.191 | 52,497 € | 100 | |
21.05. 15:06:17.654 | 52,448 € | 100 | |
21.05. 14:21:03.479 | 52,868 € | 6 | |
20.05. 19:39:34.598 | 52,386 € | 2 | |
20.05. 14:38:29.230 | 52,295 € | 250 | |
14.05. 10:35:02.915 | 51,828 € | 37 | |
13.05. 17:06:18.471 | 51,087 € | 20 | |
15.04. 22:01:40.981 | 49,594 € | 4 | |
15.04. 21:48:09.417 | 49,337 € | 105 | |
09.04. 18:28:24.031 | 49,212 € | 23 | |
09.04. 12:20:59.794 | 48,682 € | 5 | |
08.04. 16:55:27.888 | 48,958 € | 80 | |
08.04. 16:39:21.231 | 49,048 € | 40 | |
08.04. 16:14:35.098 | 49,091 € | 8 | |
04.04. 15:51:39.943 | 49,226 € | 49 | |
03.04. 20:36:06.686 | 49,302 € | 27 | |
01.04. 08:06:27.318 | 50,503 € | 20 | |
25.03. 12:10:03.821 | 51,027 € | 25 | |
22.03. 18:52:10.944 | 50,74 € | 16 | |
22.03. 16:09:05.307 | 50,786 € | 30 | |
18.03. 15:44:09.074 | 49,703 € | 18 | |
11.03. 18:16:56.912 | 49,758 € | 60 | |
11.03. 16:04:41.946 | 49,721 € | 8 | |
11.03. 14:12:50.060 | 49,861 € | 31 | |
08.03. 13:32:47.640 | 49,668 € | 20 | |
04.03. 16:59:31.785 | 48,1471 € | 4.042 | |
01.03. 13:31:44.394 | 48,673 € | 1 | |
01.03. 08:51:00.872 | 48,69 € | 20 | |
28.02. 17:12:10.795 | 47,871 € | 18 | |
12.02. 19:28:46.978 | 47,297 € | 48 | |
12.02. 17:27:28.177 | 47,618 € | 18 | |
12.02. 13:28:41.978 | 47,847 € | 379 | |
06.02. 11:01:50.600 | 46,225 € | 44 | |
05.02. 15:12:54.949 | 45,94 € | 100 | |
24.01. 16:45:08.511 | 45,185 € | 75 | |
10.01. 15:36:25.169 | 41,883 € | 25 | |
08.01. 15:37:06.195 | 42,235 € | 25 | |
07.01. 08:53:14.016 | 41,403 € | 500 | |
07.01. 08:51:54.048 | 41,827 € | 580 | |
07.01. 08:05:31.841 | 41,783 € | 210 | |
04.01. 19:25:13.892 | 42,299 € | 210 | |
27.12. 17:52:24.473 | 43,0714 € | 4.057 | |
27.12. 17:51:47.997 | 43,10 € | 11 | |
19.12. 16:08:02.241 | 44,768 € | 8 | |
11.12. 17:19:11.126 | 47,059 € | 18 | |
11.12. 17:19:05.569 | 47,156 € | 22 | |
06.12. 16:34:22.566 | 45,968 € | 8 | |
04.12. 17:19:43.636 | 47,042 € | 18 | |
29.11. 17:13:25.778 | 44,903 € | 70 | |
16.11. 18:59:31.817 | 45,176 € | 12 | |
05.11. 20:13:54.815 | 42,354 € | 33 | |
05.11. 16:01:53.896 | 42,013 € | 91 | |
11.10. 13:52:45.883 | 41,163 € | 50 | |
06.08. 16:43:40.382 | 40,959 € | 4 | |
02.07. 16:09:29.194 | 39,9233 € | 1.500 | |
13.06. 14:49:16.560 | 36,40 € | 50 | |
13.04. 11:17:36.088 | 35,95 € | 6 | |
04.01. 15:28:32.516 | 39,40 € | 250 | |
03.01. 15:41:08.055 | 39,784 € | 400 | |
03.01. 15:36:07.401 | 39,857 € | 400 | |
07.12. 15:25:26.410 | 43,275 € | 207 | |
22.11. 16:38:17.994 | 42,731 € | 53 | |
20.11. 17:20:09.670 | 43,252 € | 2 | |
15.11. 16:46:52.036 | 43,751 € | 35 | |
02.11. 09:14:51.832 | 42,081 € | 213 | |
23.10. 19:39:19.954 | 41,866 € | 98 | |
04.10. 14:06:52.889 | 37,898 € | 250 | |
29.09. 19:38:13.709 | 40,134 € | 250 | |
11.09. 17:28:28.075 | 42,038 € | 2 | |
23.08. 15:26:19.419 | 41,724 € | 200 | |
07.08. 17:00:41.717 | 40,70 € | 2 | |
25.07. 15:21:36.046 | 40,028 € | 200 | |
13.07. 17:09:45.106 | 39,957 € | 57 | |
03.07. 17:35:37.102 | 40,182 € | 2 | |
28.06. 09:54:46.240 | 41,192 € | 50 | |
08.06. 18:23:41.285 | 42,086 € | 1 | |
07.06. 18:48:00.505 | 42,628 € | 14 | |
26.05. 13:31:24.703 | 42,323 € | 214 | |
31.03. 16:05:26.333 | 41,633 € | 1 | |
22.03. 19:42:03.082 | 41,091 € | 1 | |
17.03. 18:27:52.713 | 40,809 € | 1 | |
02.03. 16:53:27.875 | 41,509 € | 1 | |
24.02. 18:44:00.384 | 41,073 € | 50 | |
22.02. 16:16:26.934 | 40,574 € | 67 | |
03.01. 17:15:26.208 | 39,134 € | 1 | |
28.12. 15:53:02.921 | 38,912 € | 130 | |
13.12. 21:46:19.123 | 38,386 € | 130 | |
05.12. 17:34:02.920 | 35,893 € | 34 | |
16.11. 21:46:20.863 | 36,474 € | 1 | |
14.11. 17:45:50.644 | 36,038 € | 34 | |
11.10. 15:58:29.479 | 35,56 € | 21 | |
10.10. 19:34:32.754 | 35,71 € | 42 | |
10.10. 14:28:22.601 | 35,16 € | 104 | |
07.10. 21:46:36.285 | 35,38 € | 50 | |
23.09. 17:23:46.501 | 38,39 € | 1 | |
24.08. 19:29:09.756 | 37,34 € | 1 | |
24.08. 18:36:17.367 | 37,34 € | 1 | |
24.08. 18:09:40.296 | 37,34 € | 1 | |
24.08. 17:18:46.461 | 37,30 € | 1 | |
24.08. 16:17:17.254 | 37,13 € | 2 | |
19.08. 16:23:48.265 | 37,54 € | 1 | |
19.08. 16:00:45.400 | 37,67 € | 1 | |
18.08. 16:54:49.214 | 37,54 € | 212 | |
16.08. 18:51:18.488 | 37,15 € | 1 | |
15.08. 19:08:51.253 | 38,00 € | 1 | |
15.08. 18:44:21.659 | 38,02 € | 1 | |
09.08. 20:27:16.279 | 38,35 € | 1 | |
08.08. 20:25:28.370 | 38,50 € | 2 | |
08.08. 20:00:18.113 | 38,55 € | 1 | |
08.08. 16:13:50.544 | 38,70 € | 1 | |
28.07. 15:32:37.085 | 39,172 € | 17 | |
14.07. 22:53:49.921 | 39,384 € | 17 | |
11.07. 16:03:56.319 | 39,75 € | 3 | |
11.07. 14:54:50.751 | 40,97 € | 68 | |
04.07. 22:01:30.721 | 40,35 € | 50 | |
04.07. 09:16:14.350 | 40,084 € | 26 | |
27.06. 20:50:40.320 | 39,80 € | 1 | |
24.06. 20:22:43.672 | 38,997 € | 1 | |
20.06. 16:09:58.256 | 37,53 € | 3 | |
06.06. 15:01:05.181 | 36,51 € | 89 | |
06.06. 14:58:20.472 | 36,51 € | 212 | |
03.05. 12:10:28.503 | 34,74 € | 1 | |
04.04. 15:46:35.371 | 36,60 € | 3 | |
04.04. 15:31:55.267 | 36,70 € | 1 | |
04.04. 10:14:36.941 | 37,42 € | 1 | |
29.03. 12:07:28.747 | 37,24 € | 212 | |
29.03. 11:26:07.125 | 37,34 € | 1 | |
24.03. 21:39:31.420 | 37,10 € | 15 | |
24.03. 21:37:37.455 | 37,10 € | 15 | |
23.03. 17:11:03.687 | 36,94 € | 1 | |
16.03. 19:00:21.601 | 36,242 € | 1 | |
16.03. 17:08:04.236 | 36,446 € | 1 | |
10.03. 16:36:58.299 | 36,543 € | 1 | |
10.03. 16:09:15.106 | 36,786 € | 1 | |
09.03. 16:56:59.329 | 37,00 € | 1 | |
09.03. 16:14:11.173 | 37,20 € | 1 | |
08.03. 19:36:14.109 | 36,86 € | 1 | |
04.03. 17:01:01.304 | 35,98 € | 2 | |
26.02. 15:31:47.380 | 36,50 € | 1 | |
24.02. 17:07:57.377 | 36,24 € | 1 | |
24.02. 15:33:26.265 | 36,37 € | 15 | |
23.02. 16:11:29.258 | 36,02 € | 2 | |
22.02. 17:50:40.316 | 35,96 € | 1 | |
09.02. 18:02:33.052 | 35,07 € | 1 | |
08.02. 16:41:00.849 | 35,58 € | 1 | |
08.02. 10:10:21.270 | 35,68 € | 15 | |
25.01. 17:14:04.752 | 33,64 € | 2 | |
25.01. 10:12:57.864 | 33,90 € | 3 | |
20.01. 17:31:41.537 | 33,53 € | 1 | |
19.01. 17:29:43.851 | 33,95 € | 2 | |
17.12. 19:53:41.653 | 33,79 € | 1 | |
17.12. 19:53:41.363 | 33,79 € | 1 | |
17.12. 19:44:36.327 | 33,77 € | 1 | |
17.12. 18:19:20.101 | 33,70 € | 1 | |
17.12. 18:14:42.354 | 33,67 € | 1 | |
17.12. 17:49:28.553 | 33,61 € | 1 | |
16.12. 21:38:17.779 | 33,35 € | 1 | |
16.12. 20:07:55.667 | 33,29 € | 1 | |
16.12. 17:29:03.022 | 33,12 € | 1 | |
03.12. 15:30:31.835 | 32,98 € | 1 | |
03.12. 14:44:54.804 | 32,76 € | 1 | |
03.12. 14:43:39.759 | 32,90 € | 1 | |
03.12. 14:38:03.344 | 32,96 € | 1 | |
03.12. 14:37:55.806 | 33,03 € | 1 | |
03.12. 14:37:55.263 | 33,03 € | 1 | |
03.12. 14:37:17.238 | 33,04 € | 1 | |
03.12. 14:35:52.017 | 33,08 € | 1 | |
03.12. 14:35:48.850 | 33,09 € | 1 | |
02.12. 20:45:17.293 | 33,28 € | 1 | |
02.12. 20:45:16.949 | 33,28 € | 1 | |
02.12. 20:12:34.474 | 33,35 € | 1 | |
02.12. 20:12:34.114 | 33,35 € | 1 | |
02.12. 20:03:45.098 | 33,41 € | 1 | |
02.12. 18:56:31.984 | 33,54 € | 1 | |
05.08. 21:21:13.082 | 31,58 € | 1 | |
23.06. 16:49:03.985 | 28,78 € | 1 | |
16.06. 14:23:15.528 | 28,89 € | 1 | |
16.06. 10:37:48.410 | 28,84 € | 1 | |
15.06. 17:55:56.321 | 28,95 € | 1 | |
15.06. 12:59:21.685 | 29,25 € | 1 | |
12.06. 15:13:15.490 | 29,28 € | 1 | |
11.06. 12:29:05.664 | 28,75 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
11:04:00.000 | 179 | 55,43 € | 56,26 € | 179 |
11:01:00.000 | 179 | 55,43 € | 56,26 € | 179 |
11:00:00.000 | 179 | 55,44 € | 56,27 € | 179 |
10:57:00.000 | 179 | 55,44 € | 56,27 € | 179 |
10:54:00.000 | 179 | 55,45 € | 56,28 € | 179 |
10:51:00.000 | 179 | 55,45 € | 56,28 € | 179 |
10:49:00.000 | 179 | 55,46 € | 56,29 € | 179 |
10:46:00.000 | 179 | 55,46 € | 56,29 € | 179 |
10:44:00.000 | 179 | 55,46 € | 56,29 € | 179 |
Stammdaten
WKN | 855009 |
ISIN | US98389B1008 |
Branche | Energieversorger |
Herkunft | USA |
Aktienanzahl | 544,03 Mio. |
Marktkapitalisierung | 29,98 Mrd. |
Dividende je Aktie | 1,830 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 28,00 % |
Abstand 52W Hoch | 19,04 % |
Abstand 52W Tief | 8,69 % |
Vola 30 Tage | 9,56 % |
Vola 250 Tage | 27,71 % |
KGV | 22,90 (2021) |
KCV | 12,58 (2020) |
Gewinn je Aktie | 2,960 (2021) |
Cashflow/Aktie | 5,300 (2020) |
Dividende je Aktie | 1,830 USD (2021) |
Dividendenausschüttung in Mio. | 935,000 USD (2021) |
Performance
1 Woche | 55,320 | +1,012 | |
1 Monat | 56,530 | -1,150 | |
6 Monate | 59,050 | -5,368 | |
Lfd. Jahr | 65,970 | -15,295 | |
1 Jahr | 66,725 | -16,253 | |
3 Jahre | 57,250 | -2,393 | |
5 Jahre | 46,335 | +20,601 |