Jetzt handeln
ANNALY CAP.MGMT DL -,01
ISIN: US0357108390 | WKN: A3DUCY
18,3210 €
+0,0200 +0,11 %
17:37:42
Status: tradeable
Geld
18,2800 €
Stück: 549
Brief
18,3620 €
Stück: 549
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 17:36:27.643 | 18,90 € | 90 | |
10.12. 22:47:21.214 | 18,772 € | 150 | |
10.12. 19:28:16.124 | 18,984 € | 150 | |
09.12. 10:58:36.654 | 18,704 € | 80 | |
05.12. 17:49:09.012 | 18,558 € | 15 | |
05.12. 12:53:14.988 | 18,712 € | 600 | |
03.12. 17:50:39.446 | 18,838 € | 2 | |
03.12. 14:04:02.770 | 18,952 € | 325 | |
28.11. 18:26:09.719 | 18,906 € | 400 | |
28.11. 12:43:21.937 | 18,89 € | 50 | |
19.11. 21:08:29.251 | 18,69 € | 26 | |
16.11. 11:37:19.486 | 18,25 € | 4 | |
16.11. 11:28:58.320 | 18,25 € | 300 | |
12.11. 14:03:29.766 | 18,768 € | 55 | |
10.11. 17:40:06.908 | 18,67 € | 7 | |
09.11. 11:00:50.170 | 18,61 € | 6 | |
08.11. 17:30:25.079 | 18,502 € | 69 | |
08.11. 17:13:37.217 | 18,604 € | 268 | |
08.11. 16:21:42.437 | 18,534 € | 50 | |
06.11. 20:12:00.521 | 17,652 € | 29 | |
06.11. 13:43:35.152 | 18,05 € | 100 | |
06.11. 08:04:19.453 | 18,35 € | 60 | |
05.11. 18:46:12.169 | 17,494 € | 60 | |
05.11. 14:04:20.450 | 17,502 € | 454 | |
04.11. 20:58:19.697 | 17,43 € | 56 | |
04.11. 12:31:16.333 | 17,562 € | 250 | |
01.11. 16:06:26.964 | 17,542 € | 3 | |
01.11. 07:31:49.663 | 17,75 € | 20 | |
31.10. 22:47:56.036 | 17,478 € | 632 | |
29.10. 10:35:16.436 | 17,726 € | 512 | |
25.10. 09:55:49.615 | 18,296 € | 70 | |
22.10. 20:28:53.123 | 18,162 € | 245 | |
22.10. 14:11:59.522 | 18,412 € | 25 | |
21.10. 14:11:33.862 | 18,72 € | 311 | |
21.10. 11:19:54.102 | 18,766 € | 250 | |
16.10. 16:07:05.113 | 18,504 € | 200 | |
16.10. 09:23:19.811 | 18,402 € | 200 | |
15.10. 09:33:29.844 | 18,272 € | 150 | |
14.10. 16:14:04.747 | 18,09 € | 2 | |
09.10. 09:44:34.008 | 17,976 € | 80 | |
08.10. 20:12:38.511 | 17,888 € | 125 | |
08.10. 08:36:25.381 | 17,878 € | 180 | |
07.10. 19:57:26.051 | 17,688 € | 300 | |
07.10. 15:56:17.552 | 17,608 € | 199 | |
07.10. 15:34:50.828 | 17,79 € | 300 | |
03.10. 10:21:04.384 | 17,788 € | 30 | |
02.10. 16:12:48.648 | 17,844 € | 60 | |
01.10. 18:31:39.879 | 17,792 € | 150 | |
01.10. 11:49:45.849 | 18,198 € | 150 | |
30.09. 10:01:24.551 | 18,05 € | 30 | |
30.09. 09:00:41.482 | 18,044 € | 500 | |
27.09. 11:38:46.506 | 18,49 € | 30 | |
26.09. 19:47:34.098 | 18,238 € | 175 | |
26.09. 18:48:58.086 | 18,248 € | 110 | |
25.09. 13:56:07.177 | 18,458 € | 380 | |
24.09. 17:15:48.532 | 18,444 € | 80 | |
23.09. 20:58:42.680 | 18,304 € | 60 | |
23.09. 20:53:05.837 | 18,326 € | 210 | |
23.09. 20:39:03.995 | 18,288 € | 30 | |
22.09. 17:04:01.173 | 18,90 € | 135 | |
19.09. 17:41:02.591 | 18,80 € | 250 | |
19.09. 16:32:21.675 | 18,76 € | 495 | |
19.09. 16:31:15.551 | 18,848 € | 420 | |
19.09. 10:55:23.541 | 18,798 € | 347 | |
18.09. 14:07:03.740 | 18,75 € | 100 | |
17.09. 16:40:24.604 | 18,776 € | 160 | |
13.09. 21:16:31.207 | 18,432 € | 55 | |
13.09. 08:28:19.782 | 18,41 € | 27 | |
11.09. 17:37:57.321 | 18,218 € | 1.000 | |
11.09. 08:06:15.953 | 18,384 € | 55 | |
05.09. 19:39:32.038 | 18,158 € | 155 | |
02.09. 16:08:33.789 | 18,274 € | 300 | |
23.08. 21:50:05.836 | 17,924 € | 110 | |
16.08. 09:22:58.574 | 18,132 € | 375 | |
08.08. 15:47:53.170 | 18,28 € | 194 | |
06.08. 16:07:27.529 | 17,946 € | 20 | |
06.08. 11:14:01.592 | 17,858 € | 50 | |
06.08. 11:09:13.204 | 17,878 € | 30 | |
05.08. 18:15:10.051 | 17,804 € | 28 | |
04.08. 17:30:41.332 | 18,36 € | 5 | |
02.08. 19:08:46.178 | 18,14 € | 80 | |
19.07. 15:56:43.589 | 18,60 € | 50 | |
17.07. 14:27:55.741 | 18,914 € | 1.000 | |
15.07. 07:34:33.074 | 18,74 € | 1.000 | |
10.07. 10:11:53.040 | 17,484 € | 29 | |
06.07. 10:01:01.556 | 17,29 € | 412 | |
05.07. 15:32:16.633 | 17,494 € | 500 | |
05.07. 15:32:16.613 | 17,494 € | 300 | |
03.07. 21:58:39.004 | 17,63 € | 111 | |
03.07. 18:12:04.025 | 17,508 € | 500 | |
01.07. 15:30:34.768 | 17,70 € | 300 | |
01.07. 08:40:46.255 | 17,816 € | 81 | |
28.06. 18:04:45.519 | 17,80 € | 125 | |
28.06. 07:49:30.554 | 18,002 € | 300 | |
27.06. 21:45:20.443 | 18,396 € | 50 | |
26.06. 10:27:27.877 | 18,842 € | 485 | |
11.06. 18:26:43.442 | 18,098 € | 50 | |
10.06. 11:06:27.892 | 18,322 € | 110 | |
09.06. 17:30:45.005 | 18,51 € | 11 | |
05.06. 11:47:36.531 | 18,378 € | 23 | |
03.06. 10:20:51.605 | 18,104 € | 14 | |
30.05. 19:47:57.276 | 17,93 € | 56 | |
17.05. 09:13:11.729 | 18,794 € | 120 | |
16.05. 14:44:55.958 | 18,852 € | 80 | |
15.05. 14:49:24.627 | 18,71 € | 55 | |
08.05. 15:24:02.132 | 18,146 € | 70 | |
29.04. 07:30:28.524 | 17,39 € | 50 | |
25.04. 11:26:17.440 | 17,482 € | 12 | |
23.04. 13:19:30.753 | 17,168 € | 20 | |
10.04. 20:52:28.138 | 17,19 € | 60 | |
10.04. 19:18:36.175 | 17,352 € | 562 | |
10.04. 15:18:54.041 | 17,69 € | 450 | |
09.04. 16:36:54.315 | 17,836 € | 25 | |
08.04. 15:35:14.666 | 17,802 € | 562 | |
05.04. 15:30:16.147 | 17,534 € | 560 | |
05.04. 12:31:36.286 | 17,806 € | 140 | |
04.04. 22:59:50.837 | 17,52 € | 560 | |
04.04. 16:01:11.726 | 17,96 € | 600 | |
02.04. 12:33:52.404 | 18,002 € | 32 | |
27.03. 17:20:17.795 | 17,90 € | 75 | |
27.03. 17:07:55.181 | 17,885 € | 150 | |
27.03. 09:47:56.230 | 17,80 € | 100 | |
26.03. 10:55:54.317 | 18,645 € | 40 | |
22.03. 20:00:28.166 | 18,545 € | 150 | |
22.03. 19:57:01.241 | 18,545 € | 150 | |
22.03. 17:22:49.418 | 18,51 € | 110 | |
20.03. 14:40:26.451 | 18,17 € | 1.180 | |
18.03. 12:14:17.490 | 17,83 € | 45 | |
15.03. 10:54:43.597 | 17,99 € | 525 | |
14.03. 15:46:04.350 | 17,995 € | 29 | |
13.03. 13:06:34.307 | 18,125 € | 28 | |
07.03. 19:50:03.076 | 17,89 € | 45 | |
06.03. 16:05:44.618 | 17,765 € | 6 | |
05.03. 17:49:54.462 | 17,775 € | 400 | |
01.03. 16:29:44.281 | 17,645 € | 1.000 | |
26.02. 17:35:18.991 | 17,37 € | 37 | |
23.02. 11:13:41.192 | 17,37 € | 280 | |
19.02. 17:09:56.422 | 17,135 € | 250 | |
14.02. 18:04:14.169 | 17,105 € | 50 | |
14.02. 13:15:33.241 | 17,28 € | 235 | |
13.02. 16:23:24.204 | 17,235 € | 577 | |
13.02. 16:00:47.162 | 17,18 € | 2 | |
11.02. 17:30:48.265 | 17,38 € | 2 | |
09.02. 13:53:52.042 | 17,515 € | 40 | |
08.02. 16:00:32.500 | 17,45 € | 5 | |
07.02. 17:59:27.830 | 17,27 € | 100 | |
04.02. 17:30:31.415 | 18,04 € | 5 | |
01.02. 15:48:53.756 | 17,745 € | 200 | |
31.01. 16:00:35.461 | 18,05 € | 3 | |
31.01. 14:49:19.811 | 18,185 € | 300 | |
29.01. 19:03:49.471 | 18,395 € | 10 | |
26.01. 21:00:32.077 | 18,15 € | 6 | |
26.01. 10:18:07.402 | 18,15 € | 279 | |
26.01. 07:58:44.592 | 17,965 € | 800 | |
25.01. 21:02:12.060 | 18,055 € | 200 | |
25.01. 09:22:26.237 | 17,80 € | 17 | |
24.01. 16:39:41.989 | 17,925 € | 200 | |
23.01. 17:59:59.133 | 17,76 € | 90 | |
23.01. 13:00:38.343 | 17,82 € | 17 | |
23.01. 08:00:23.698 | 17,68 € | 139 | |
22.01. 09:51:12.551 | 17,65 € | 135 | |
15.01. 16:18:42.774 | 17,855 € | 2 | |
11.01. 17:57:10.492 | 17,74 € | 57 | |
11.01. 16:00:47.931 | 17,685 € | 2 | |
09.01. 17:54:17.738 | 17,805 € | 200 | |
09.01. 13:52:52.733 | 17,69 € | 570 | |
09.01. 10:44:24.727 | 17,71 € | 250 | |
09.01. 10:12:04.260 | 17,70 € | 50 | |
09.01. 09:17:19.734 | 17,62 € | 200 | |
09.01. 09:03:16.375 | 17,605 € | 300 | |
08.01. 22:31:07.923 | 17,94 € | 40 | |
02.01. 19:00:27.274 | 17,645 € | 100 | |
02.01. 18:32:18.944 | 17,685 € | 125 | |
02.01. 12:41:07.201 | 17,50 € | 390 | |
28.12. 20:49:51.051 | 17,93 € | 90 | |
28.12. 20:45:16.303 | 17,935 € | 300 | |
28.12. 07:58:48.344 | 18,035 € | 50 | |
27.12. 07:32:03.159 | 18,55 € | 100 | |
20.12. 21:06:52.682 | 18,315 € | 1.000 | |
20.12. 20:39:59.681 | 18,415 € | 70 | |
20.12. 20:14:24.076 | 18,585 € | 15 | |
19.12. 16:00:39.936 | 18,39 € | 2 | |
18.12. 14:21:14.894 | 18,275 € | 50 | |
18.12. 12:27:50.056 | 18,42 € | 10 | |
18.12. 08:30:51.127 | 18,405 € | 50 | |
15.12. 21:14:06.813 | 18,215 € | 380 | |
15.12. 15:39:45.334 | 18,325 € | 50 | |
15.12. 10:21:06.912 | 18,62 € | 5 | |
14.12. 22:34:05.263 | 18,37 € | 32 | |
14.12. 14:01:29.842 | 17,87 € | 80 | |
11.12. 16:00:25.935 | 17,04 € | 7 | |
11.12. 08:59:35.222 | 16,935 € | 30 | |
08.12. 19:45:16.521 | 16,945 € | 60 | |
07.12. 19:39:23.846 | 16,68 € | 20 | |
01.12. 16:55:11.626 | 16,705 € | 130 | |
30.11. 17:12:25.773 | 16,60 € | 15 | |
30.11. 15:34:56.619 | 16,63 € | 181 | |
24.11. 12:58:35.224 | 16,34 € | 90 | |
23.11. 21:00:37.726 | 16,325 € | 2 | |
21.11. 16:06:16.620 | 16,29 € | 70 | |
20.11. 16:21:27.190 | 16,29 € | 300 | |
17.11. 13:54:20.715 | 16,49 € | 300 | |
15.11. 16:55:20.291 | 16,255 € | 3 | |
13.11. 19:47:51.105 | 15,92 € | 40 | |
13.11. 16:11:39.011 | 15,74 € | 16 | |
12.11. 17:30:46.650 | 16,08 € | 7 | |
10.11. 16:01:04.175 | 15,96 € | 44 | |
05.11. 17:30:31.038 | 16,17 € | 6 | |
02.11. 17:02:58.437 | 16,025 € | 12 | |
01.11. 14:37:15.496 | 14,775 € | 400 | |
31.10. 16:43:30.897 | 14,77 € | 203 | |
30.10. 17:55:20.765 | 14,12 € | 10 | |
30.10. 12:04:21.131 | 14,085 € | 60 | |
27.10. 21:39:37.894 | 13,905 € | 40 | |
27.10. 19:30:56.809 | 14,00 € | 100 | |
27.10. 15:39:32.044 | 14,435 € | 198 | |
27.10. 15:03:13.891 | 14,27 € | 76 | |
26.10. 16:00:20.884 | 14,68 € | 10 | |
24.10. 13:10:37.343 | 14,495 € | 35 | |
24.10. 13:10:37.087 | 14,63 € | 70 | |
20.10. 13:13:13.840 | 15,475 € | 20 | |
19.10. 16:00:43.676 | 15,935 € | 24 | |
19.10. 14:57:57.801 | 16,15 € | 50 | |
18.10. 20:51:28.491 | 16,235 € | 55 | |
17.10. 16:30:36.738 | 16,50 € | 100 | |
17.10. 13:56:39.358 | 16,805 € | 31 | |
17.10. 10:58:49.529 | 16,90 € | 13 | |
16.10. 14:53:24.584 | 16,605 € | 625 | |
13.10. 15:00:54.003 | 16,995 € | 30 | |
11.10. 15:54:17.897 | 17,00 € | 150 | |
06.10. 16:39:49.167 | 16,84 € | 250 | |
05.10. 21:23:18.256 | 16,985 € | 7 | |
04.10. 15:07:08.711 | 17,125 € | 1.000 | |
03.10. 13:55:37.916 | 17,535 € | 50 | |
03.10. 11:01:54.156 | 17,625 € | 97 | |
02.10. 17:44:00.474 | 17,495 € | 190 | |
02.10. 15:30:12.482 | 17,795 € | 58 | |
29.09. 11:41:45.651 | 17,94 € | 50 | |
28.09. 17:37:51.030 | 17,645 € | 150 | |
26.09. 16:17:15.588 | 18,395 € | 100 | |
26.09. 16:00:30.946 | 18,455 € | 7 | |
22.09. 20:29:06.510 | 18,685 € | 53 | |
21.09. 17:26:18.646 | 18,905 € | 550 | |
21.09. 16:23:01.546 | 19,045 € | 550 | |
21.09. 14:43:50.330 | 19,265 € | 520 | |
20.09. 22:00:10.028 | 19,01 € | 53 | |
14.09. 11:17:27.848 | 18,90 € | 5 | |
13.09. 21:00:22.639 | 18,99 € | 50 | |
10.09. 17:30:47.104 | 18,83 € | 6 | |
05.09. 14:50:08.568 | 18,86 € | 245 | |
31.08. 17:30:27.021 | 18,755 € | 13 | |
31.08. 16:00:29.614 | 18,745 € | 3 | |
28.08. 21:45:31.858 | 18,685 € | 250 | |
25.08. 12:23:28.266 | 18,34 € | 46 | |
21.08. 20:40:28.438 | 17,425 € | 150 | |
18.08. 15:09:06.007 | 17,51 € | 50 | |
07.08. 10:39:17.276 | 18,17 € | 110 | |
04.08. 16:00:38.326 | 17,83 € | 3 | |
04.08. 09:45:25.910 | 17,98 € | 650 | |
03.08. 16:26:47.845 | 17,84 € | 150 | |
03.08. 15:57:00.812 | 17,91 € | 193 | |
02.08. 17:11:29.054 | 18,04 € | 16 | |
02.08. 16:09:13.356 | 18,07 € | 84 | |
02.08. 16:00:33.276 | 18,13 € | 6 | |
02.08. 10:33:17.790 | 17,945 € | 1.000 | |
01.08. 17:04:17.040 | 18,47 € | 106 | |
01.08. 14:55:00.283 | 18,415 € | 82 | |
31.07. 19:20:30.517 | 18,285 € | 55 | |
31.07. 14:26:54.952 | 18,565 € | 5 | |
31.07. 09:22:34.960 | 18,555 € | 550 | |
28.07. 16:46:20.791 | 18,455 € | 163 | |
28.07. 16:01:52.335 | 18,35 € | 100 | |
28.07. 15:36:29.355 | 18,29 € | 100 | |
28.07. 15:35:21.272 | 18,31 € | 75 | |
28.07. 08:47:13.639 | 18,44 € | 500 | |
27.07. 20:48:33.743 | 18,525 € | 37 | |
26.07. 18:26:57.434 | 18,79 € | 300 | |
24.07. 20:34:53.275 | 18,395 € | 10 | |
21.07. 18:06:04.369 | 18,10 € | 12 | |
21.07. 17:16:06.173 | 18,13 € | 500 | |
20.07. 20:48:03.929 | 18,195 € | 55 | |
19.07. 15:33:17.426 | 18,305 € | 122 | |
14.07. 17:05:02.047 | 17,805 € | 70 | |
13.07. 21:00:46.588 | 18,035 € | 12 | |
12.07. 11:39:24.749 | 17,76 € | 26 | |
12.07. 09:20:22.130 | 17,91 € | 550 | |
07.07. 11:37:34.641 | 17,365 € | 83 | |
06.07. 15:41:47.704 | 17,20 € | 250 | |
05.07. 16:00:41.307 | 17,93 € | 2 | |
03.07. 17:38:42.094 | 18,19 € | 200 | |
03.07. 16:01:07.859 | 18,215 € | 329 | |
30.06. 15:22:10.288 | 18,545 € | 50 | |
22.06. 17:26:46.188 | 18,64 € | 28 | |
21.06. 09:46:55.468 | 18,71 € | 125 | |
20.06. 16:32:16.489 | 18,825 € | 54 | |
19.06. 16:00:25.582 | 18,71 € | 6 | |
14.06. 20:54:42.275 | 18,99 € | 300 | |
12.06. 17:45:25.496 | 18,83 € | 132 | |
09.06. 21:00:46.146 | 18,515 € | 10 | |
09.06. 15:32:27.519 | 18,56 € | 50 | |
06.06. 15:32:59.118 | 18,27 € | 120 | |
02.06. 15:38:06.287 | 18,22 € | 60 | |
26.05. 15:52:14.718 | 16,57 € | 100 | |
25.05. 16:06:59.346 | 16,495 € | 22 | |
25.05. 15:30:11.515 | 16,98 € | 100 | |
24.05. 15:46:50.090 | 17,23 € | 230 | |
23.05. 21:12:39.656 | 17,53 € | 14 | |
22.05. 16:00:29.511 | 17,76 € | 4 | |
19.05. 14:25:30.762 | 17,75 € | 70 | |
17.05. 21:49:07.901 | 17,50 € | 230 | |
15.05. 16:00:13.571 | 17,285 € | 4 | |
10.05. 11:50:56.382 | 17,065 € | 140 | |
09.05. 15:39:52.351 | 17,25 € | 120 | |
08.05. 16:04:20.765 | 17,325 € | 3 | |
05.05. 15:50:02.552 | 17,265 € | 10 | |
04.05. 21:02:36.428 | 16,89 € | 2 | |
04.05. 16:22:29.615 | 16,99 € | 100 | |
04.05. 16:00:20.809 | 17,08 € | 4 | |
02.05. 16:15:15.633 | 17,27 € | 40 | |
02.05. 15:51:11.446 | 17,485 € | 100 | |
02.05. 14:42:39.344 | 17,90 € | 300 | |
02.05. 08:49:49.483 | 17,70 € | 100 | |
28.04. 16:53:21.341 | 18,245 € | 15 | |
28.04. 07:37:49.917 | 17,785 € | 57 | |
21.04. 16:00:48.517 | 17,405 € | 4 | |
18.04. 15:50:20.838 | 17,64 € | 100 | |
17.04. 19:06:07.294 | 17,665 € | 80 | |
17.04. 09:36:00.703 | 17,41 € | 100 | |
14.04. 21:13:07.022 | 17,46 € | 32 | |
13.04. 16:36:06.960 | 17,355 € | 2 | |
11.04. 16:01:44.332 | 17,34 € | 8 | |
05.04. 20:45:17.067 | 17,72 € | 150 | |
05.04. 13:59:08.277 | 17,38 € | 60 | |
03.04. 20:31:34.683 | 17,195 € | 100 | |
02.04. 17:52:07.121 | 17,37 € | 2 | |
01.04. 11:09:20.187 | 17,37 € | 14 | |
31.03. 16:51:16.849 | 17,30 € | 133 | |
31.03. 14:04:59.304 | 17,30 € | 75 | |
30.03. 17:55:49.366 | 17,05 € | 237 | |
30.03. 13:25:38.995 | 17,20 € | 250 | |
30.03. 13:18:05.403 | 17,20 € | 500 | |
30.03. 12:33:31.041 | 17,50 € | 420 | |
29.03. 21:34:00.674 | 17,75 € | 100 | |
29.03. 20:44:30.894 | 17,65 € | 60 | |
28.03. 13:15:00.243 | 17,70 € | 25 | |
28.03. 12:22:57.747 | 17,75 € | 200 | |
27.03. 17:25:39.074 | 17,55 € | 50 | |
20.03. 16:02:03.800 | 17,40 € | 6 | |
20.03. 09:44:20.705 | 17,15 € | 70 | |
17.03. 17:05:09.245 | 17,40 € | 5 | |
15.03. 09:49:27.773 | 17,60 € | 47 | |
14.03. 15:40:32.192 | 17,80 € | 100 | |
14.03. 14:27:42.653 | 17,65 € | 125 | |
13.03. 18:49:51.933 | 17,25 € | 2.153 | |
13.03. 16:51:26.860 | 17,35 € | 29 | |
13.03. 14:32:54.551 | 16,65 € | 60 | |
13.03. 10:32:13.298 | 17,50 € | 200 | |
13.03. 09:05:56.233 | 17,80 € | 60 | |
12.03. 17:35:07.774 | 17,35 € | 6 | |
11.03. 11:30:53.197 | 17,75 € | 29 | |
10.03. 21:00:24.699 | 17,35 € | 4 | |
10.03. 16:02:07.100 | 17,75 € | 3 | |
10.03. 15:30:18.737 | 17,95 € | 100 | |
10.03. 15:28:01.807 | 18,05 € | 150 | |
10.03. 14:46:47.688 | 18,10 € | 35 | |
09.03. 16:02:24.085 | 19,25 € | 2 | |
08.03. 21:00:21.337 | 19,25 € | 3 | |
07.03. 16:02:11.160 | 19,20 € | 3 | |
06.03. 21:19:17.170 | 19,10 € | 27 | |
06.03. 18:23:45.057 | 19,25 € | 41 | |
06.03. 17:58:04.272 | 19,20 € | 200 | |
06.03. 15:30:10.634 | 19,20 € | 500 | |
06.03. 14:13:53.578 | 19,05 € | 1.000 | |
05.03. 17:35:01.687 | 19,30 € | 10 | |
02.03. 19:37:16.253 | 18,65 € | 100 | |
28.02. 19:57:53.412 | 19,50 € | 100 | |
28.02. 16:02:29.980 | 19,40 € | 2 | |
28.02. 10:35:11.970 | 19,45 € | 125 | |
27.02. 16:02:39.934 | 19,75 € | 5 | |
23.02. 14:08:54.925 | 20,20 € | 100 | |
23.02. 10:56:29.595 | 19,90 € | 155 | |
21.02. 21:56:48.073 | 19,60 € | 53 | |
21.02. 21:01:18.770 | 19,60 € | 6 | |
21.02. 19:24:33.602 | 19,60 € | 25 | |
21.02. 16:13:19.707 | 19,55 € | 49 | |
21.02. 15:35:01.977 | 19,85 € | 150 | |
21.02. 14:02:27.924 | 20,00 € | 400 | |
20.02. 19:10:23.464 | 20,20 € | 125 | |
17.02. 17:19:58.621 | 20,10 € | 150 | |
17.02. 16:10:11.436 | 20,10 € | 125 | |
17.02. 10:33:45.887 | 20,30 € | 400 | |
16.02. 15:53:08.078 | 20,10 € | 250 | |
15.02. 21:01:34.440 | 20,20 € | 9 | |
15.02. 16:28:19.963 | 20,10 € | 10 | |
15.02. 16:02:52.667 | 20,20 € | 2 | |
14.02. 17:34:02.839 | 20,10 € | 200 | |
14.02. 17:19:55.182 | 20,10 € | 202 | |
14.02. 14:32:44.873 | 20,40 € | 60 | |
14.02. 08:49:31.569 | 20,50 € | 67 | |
13.02. 11:58:11.509 | 20,30 € | 250 | |
13.02. 11:55:30.371 | 20,20 € | 400 | |
13.02. 11:54:01.200 | 20,20 € | 250 | |
12.02. 17:17:39.254 | 20,40 € | 150 | |
10.02. 21:59:46.135 | 20,30 € | 100 | |
10.02. 16:46:29.563 | 20,30 € | 50 | |
10.02. 16:25:11.098 | 20,40 € | 1.960 | |
09.02. 22:05:24.167 | 20,40 € | 2.000 | |
09.02. 21:25:03.902 | 20,40 € | 25 | |
09.02. 16:34:45.043 | 20,50 € | 80 | |
09.02. 16:14:23.272 | 21,40 € | 120 | |
08.02. 22:57:28.817 | 21,30 € | 2.000 | |
08.02. 21:27:33.266 | 21,60 € | 2 | |
06.02. 16:03:01.938 | 21,50 € | 17 | |
06.02. 14:08:37.864 | 22,00 € | 50 | |
05.02. 17:43:40.072 | 21,80 € | 23 | |
03.02. 11:31:16.920 | 22,40 € | 6 | |
03.02. 10:40:24.988 | 22,40 € | 50 | |
02.02. 19:19:45.965 | 22,10 € | 40 | |
02.02. 17:20:21.768 | 22,10 € | 48 | |
01.02. 16:03:01.266 | 21,50 € | 2 | |
01.02. 14:09:51.987 | 21,50 € | 757 | |
31.01. 07:41:21.014 | 21,10 € | 50 | |
27.01. 19:33:35.852 | 21,50 € | 45 | |
24.01. 18:34:30.966 | 20,70 € | 150 | |
23.01. 16:58:20.312 | 20,80 € | 60 | |
20.01. 21:25:48.570 | 20,90 € | 71 | |
20.01. 21:02:55.638 | 20,90 € | 60 | |
17.01. 13:00:06.882 | 20,90 € | 145 | |
16.01. 16:04:29.263 | 21,20 € | 5 | |
15.01. 17:35:34.472 | 20,90 € | 10 | |
13.01. 17:19:35.334 | 20,90 € | 100 | |
13.01. 16:27:20.787 | 20,90 € | 137 | |
13.01. 13:39:48.550 | 21,00 € | 1.000 | |
12.01. 16:14:14.008 | 21,10 € | 2 | |
11.01. 18:03:37.951 | 21,00 € | 123 | |
11.01. 11:17:03.027 | 20,80 € | 150 | |
11.01. 11:16:06.889 | 20,80 € | 300 | |
10.01. 13:51:02.863 | 20,80 € | 75 | |
09.01. 16:04:17.083 | 20,70 € | 23 | |
06.01. 16:25:51.053 | 20,60 € | 800 | |
05.01. 22:31:28.128 | 20,60 € | 61 | |
05.01. 21:03:51.183 | 20,60 € | 5 | |
05.01. 16:04:19.176 | 20,40 € | 5 | |
04.01. 21:00:26.594 | 20,40 € | 3 | |
04.01. 09:06:29.199 | 20,30 € | 4 | |
03.01. 14:10:21.995 | 20,20 € | 9 | |
03.01. 11:48:16.608 | 20,50 € | 100 | |
30.12. 09:41:42.912 | 19,95 € | 600 | |
28.12. 19:53:44.235 | 20,70 € | 48 | |
28.12. 13:29:44.584 | 21,20 € | 250 | |
27.12. 19:22:49.217 | 21,10 € | 25 | |
27.12. 17:20:16.256 | 20,90 € | 50 | |
22.12. 16:34:31.591 | 20,90 € | 48 | |
21.12. 19:33:46.722 | 20,90 € | 40 | |
21.12. 16:26:53.246 | 21,00 € | 115 | |
21.12. 16:13:05.667 | 21,10 € | 75 | |
20.12. 21:02:27.449 | 20,50 € | 244 | |
20.12. 20:15:05.283 | 20,50 € | 90 | |
20.12. 18:12:45.560 | 20,00 € | 400 | |
20.12. 16:33:07.464 | 19,85 € | 70 | |
20.12. 12:41:41.634 | 20,40 € | 100 | |
19.12. 20:51:20.620 | 20,10 € | 50 | |
19.12. 16:05:30.933 | 20,40 € | 16 | |
16.12. 16:05:10.591 | 20,10 € | 9 | |
16.12. 15:38:15.704 | 20,20 € | 150 | |
15.12. 15:43:18.068 | 20,40 € | 160 | |
14.12. 14:41:38.507 | 20,70 € | 75 | |
12.12. 17:35:30.429 | 20,60 € | 207 | |
12.12. 12:07:42.403 | 20,60 € | 30 | |
09.12. 07:46:34.259 | 20,40 € | 7 | |
08.12. 21:11:24.850 | 20,20 € | 25 | |
08.12. 19:19:38.471 | 20,40 € | 37 | |
08.12. 14:21:57.920 | 20,40 € | 150 | |
07.12. 16:05:42.792 | 19,80 € | 7 | |
06.12. 19:35:11.197 | 19,75 € | 12 | |
06.12. 17:42:32.693 | 19,80 € | 58 | |
06.12. 17:06:16.636 | 19,85 € | 80 | |
06.12. 07:32:20.486 | 20,50 € | 100 | |
05.12. 16:03:08.988 | 20,50 € | 200 | |
02.12. 16:05:48.664 | 20,60 € | 11 | |
02.12. 10:39:58.420 | 20,80 € | 75 | |
01.12. 11:19:54.519 | 20,80 € | 15 | |
30.11. 21:18:34.436 | 20,80 € | 200 | |
29.11. 18:00:04.932 | 20,40 € | 110 | |
29.11. 10:43:26.503 | 20,30 € | 400 | |
28.11. 21:06:11.865 | 20,60 € | 5 | |
28.11. 16:05:48.641 | 20,50 € | 5 | |
28.11. 09:59:47.009 | 20,70 € | 25 | |
27.11. 17:44:07.783 | 20,70 € | 25 | |
25.11. 22:51:56.555 | 20,80 € | 48 | |
23.11. 14:18:13.343 | 20,20 € | 150 | |
21.11. 09:38:52.188 | 19,30 € | 100 | |
17.11. 22:51:12.980 | 19,20 € | 27 | |
17.11. 21:36:36.774 | 19,00 € | 55 | |
17.11. 17:09:13.838 | 19,10 € | 50 | |
17.11. 15:43:47.510 | 19,25 € | 150 | |
16.11. 21:05:26.921 | 19,70 € | 2 | |
16.11. 16:14:23.657 | 19,80 € | 10 | |
16.11. 13:57:28.678 | 19,85 € | 292 | |
15.11. 20:38:35.805 | 20,20 € | 34 | |
15.11. 19:07:41.627 | 20,30 € | 6 | |
11.11. 16:05:45.028 | 20,80 € | 2 | |
11.11. 11:16:34.424 | 20,30 € | 54 | |
10.11. 15:55:53.531 | 19,90 € | 200 | |
09.11. 16:04:40.522 | 19,05 € | 14 | |
08.11. 21:04:28.454 | 18,904 € | 6 | |
07.11. 16:23:29.076 | 18,138 € | 25 | |
07.11. 16:23:29.049 | 18,138 € | 100 | |
04.11. 22:13:38.389 | 18,26 € | 125 | |
04.11. 12:27:20.367 | 18,154 € | 50 | |
03.11. 14:53:20.296 | 17,99 € | 100 | |
03.11. 12:41:22.676 | 18,802 € | 300 | |
03.11. 12:36:40.384 | 18,798 € | 300 | |
02.11. 13:47:12.596 | 18,648 € | 50 | |
01.11. 18:55:06.773 | 18,66 € | 1.311 | |
01.11. 14:10:03.354 | 18,788 € | 500 | |
01.11. 12:59:54.004 | 18,872 € | 50 | |
31.10. 16:54:11.421 | 18,91 € | 280 | |
31.10. 14:17:38.654 | 18,712 € | 50 | |
31.10. 13:15:28.774 | 18,462 € | 70 | |
30.10. 18:08:22.294 | 18,54 € | 17 | |
28.10. 10:15:07.165 | 18,174 € | 250 | |
27.10. 18:47:20.677 | 18,692 € | 61 | |
26.10. 18:43:42.598 | 17,992 € | 59 | |
26.10. 16:00:50.707 | 17,652 € | 2 | |
25.10. 16:27:12.021 | 17,394 € | 500 | |
25.10. 16:23:35.160 | 17,372 € | 1.000 | |
25.10. 16:11:15.234 | 17,186 € | 1.150 | |
25.10. 16:10:47.593 | 17,186 € | 1.150 | |
24.10. 18:51:07.868 | 16,978 € | 62 | |
24.10. 10:37:16.428 | 16,89 € | 500 | |
24.10. 10:25:53.118 | 16,868 € | 500 | |
24.10. 09:24:02.058 | 16,954 € | 500 | |
24.10. 09:23:43.071 | 16,954 € | 500 | |
24.10. 09:22:29.868 | 16,964 € | 500 | |
24.10. 09:22:14.083 | 16,962 € | 500 | |
23.10. 18:04:49.775 | 17,106 € | 3 | |
21.10. 19:13:23.715 | 17,118 € | 400 | |
21.10. 17:24:47.510 | 16,872 € | 1.000 | |
21.10. 17:23:32.283 | 16,878 € | 1.000 | |
21.10. 17:12:31.999 | 16,782 € | 1.000 | |
21.10. 17:11:49.919 | 16,784 € | 1.000 | |
20.10. 17:16:14.719 | 17,298 € | 1.000 | |
20.10. 08:24:56.616 | 17,56 € | 100 | |
19.10. 18:58:41.841 | 17,332 € | 42 | |
19.10. 16:05:36.945 | 17,322 € | 3 | |
18.10. 16:05:16.577 | 17,712 € | 26 | |
17.10. 10:40:28.617 | 17,136 € | 425 | |
14.10. 16:08:12.356 | 17,672 € | 5 | |
14.10. 15:11:21.618 | 17,678 € | 500 | |
14.10. 13:55:33.108 | 17,48 € | 500 | |
14.10. 13:53:19.330 | 17,464 € | 500 | |
14.10. 13:53:00.009 | 17,464 € | 500 | |
14.10. 10:34:32.630 | 17,324 € | 300 | |
12.10. 20:43:41.222 | 17,568 € | 100 | |
12.10. 20:21:38.940 | 17,444 € | 57 | |
12.10. 17:11:15.140 | 17,098 € | 10 | |
11.10. 21:02:16.980 | 17,166 € | 26 | |
11.10. 18:23:11.554 | 17,434 € | 100 | |
11.10. 11:48:51.610 | 15,506 € | 375 | |
11.10. 10:22:18.757 | 15,556 € | 2.000 | |
11.10. 09:12:12.012 | 15,498 € | 200 | |
10.10. 20:56:30.737 | 15,674 € | 300 | |
10.10. 20:54:33.298 | 15,606 € | 300 | |
10.10. 20:39:38.324 | 15,80 € | 64 | |
10.10. 15:54:16.911 | 16,71 € | 242 | |
10.10. 15:32:32.823 | 16,472 € | 61 | |
10.10. 13:33:57.419 | 16,802 € | 150 | |
10.10. 10:40:37.021 | 16,838 € | 250 | |
10.10. 09:42:48.571 | 16,862 € | 70 | |
10.10. 08:50:25.184 | 16,778 € | 150 | |
07.10. 17:36:07.487 | 16,744 € | 50 | |
07.10. 10:06:32.137 | 16,892 € | 250 | |
07.10. 09:00:23.820 | 17,05 € | 50 | |
06.10. 18:57:05.841 | 17,392 € | 100 | |
06.10. 12:33:45.008 | 17,556 € | 50 | |
05.10. 19:07:14.890 | 17,38 € | 87 | |
05.10. 16:00:54.277 | 17,848 € | 2.134 | |
05.10. 16:00:23.832 | 17,802 € | 2.134 | |
05.10. 15:57:37.061 | 17,852 € | 100 | |
03.10. 15:35:58.383 | 17,182 € | 59 | |
03.10. 15:30:21.490 | 17,77 € | 57 | |
03.10. 14:30:08.337 | 17,794 € | 125 | |
03.10. 14:25:16.976 | 17,668 € | 125 | |
03.10. 09:40:40.277 | 17,66 € | 10 | |
30.09. 17:39:17.760 | 17,896 € | 75 | |
30.09. 16:04:45.867 | 17,96 € | 6 | |
30.09. 10:54:29.589 | 17,958 € | 25 | |
30.09. 10:32:20.854 | 17,832 € | 50 | |
29.09. 20:01:58.957 | 17,658 € | 290 | |
29.09. 19:20:21.573 | 17,73 € | 33 | |
29.09. 16:12:17.622 | 17,90 € | 56 | |
29.09. 15:50:46.968 | 17,78 € | 33 | |
29.09. 15:48:57.547 | 17,978 € | 90 | |
29.09. 15:46:38.125 | 18,144 € | 55 | |
29.09. 15:33:25.381 | 18,662 € | 54 | |
29.09. 15:30:39.171 | 18,832 € | 100 | |
29.09. 15:04:34.553 | 19,11 € | 53 | |
29.09. 07:38:43.235 | 19,702 € | 599 | |
28.09. 20:47:54.509 | 20,105 € | 450 | |
28.09. 16:23:47.795 | 20,10 € | 10.000 | |
28.09. 08:43:50.680 | 20,33 € | 50 | |
27.09. 20:13:11.956 | 20,00 € | 50 | |
27.09. 19:44:02.055 | 20,205 € | 60 | |
27.09. 18:52:31.398 | 20,47 € | 98 | |
27.09. 15:32:07.234 | 21,635 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:36:00.000 | 549 | 18,23 € | 18,32 € | 549 |
17:35:00.000 | 1.647 | 18,23 € | 18,32 € | 1.647 |
17:33:00.000 | 549 | 18,24 € | 18,326 € | 549 |
17:32:00.000 | 6.039 | 18,22 € | 18,32 € | 6.039 |
17:31:00.000 | 549 | 18,244 € | 18,328 € | 549 |
17:30:00.000 | 549 | 18,23 € | 18,33 € | 549 |
17:29:00.000 | 3.294 | 18,24 € | 18,34 € | 3.294 |
17:28:00.000 | 549 | 18,234 € | 18,318 € | 549 |
17:27:00.000 | 549 | 18,23 € | 18,32 € | 549 |
Stammdaten
WKN | A3DUCY |
ISIN | US0357108390 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 22,12 % |
Abstand 52W Hoch | 4,50 % |
Abstand 52W Tief | 10,17 % |
Vola 30 Tage | 7,71 % |
Vola 250 Tage | 22,35 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 18,900 | -3,169 | |
1 Monat | 18,680 | -2,029 | |
6 Monate | 18,500 | -1,076 | |
Lfd. Jahr | 17,600 | +3,983 | |
1 Jahr | 18,390 | -0,484 |