Status: tradeable
Geld
55,7200 €
Stück: 135
Brief
56,2400 €
Stück: 135
Zeit | Kurs | Volumen | |
---|---|---|---|
17.12. 20:39:20.536 | 57,44 € | 100 | |
02.12. 19:00:55.641 | 60,42 € | 50 | |
02.12. 08:49:43.037 | 61,30 € | 17 | |
22.11. 16:59:01.847 | 62,16 € | 30 | |
20.11. 13:28:15.664 | 59,06 € | 37 | |
14.11. 07:53:21.123 | 60,10 € | 66 | |
04.11. 11:40:31.322 | 53,44 € | 10 | |
01.11. 17:00:00.635 | 54,20 € | 40 | |
28.10. 12:16:21.454 | 55,42 € | 50 | |
28.10. 10:46:28.187 | 55,86 € | 60 | |
25.10. 09:04:19.744 | 56,06 € | 20 | |
21.10. 10:37:20.695 | 56,76 € | 20 | |
02.10. 20:52:44.231 | 54,74 € | 100 | |
30.09. 18:34:29.473 | 54,82 € | 120 | |
25.09. 10:59:50.452 | 54,80 € | 10 | |
09.09. 15:40:10.303 | 53,92 € | 20 | |
04.09. 12:00:42.186 | 53,34 € | 140 | |
19.08. 20:49:38.037 | 52,00 € | 25 | |
19.08. 11:05:35.845 | 52,06 € | 14 | |
19.08. 09:02:21.665 | 52,06 € | 20 | |
13.08. 16:34:01.462 | 51,84 € | 25 | |
07.08. 18:40:30.588 | 52,56 € | 155 | |
06.08. 10:41:17.085 | 51,60 € | 40 | |
31.07. 09:22:07.413 | 54,54 € | 11 | |
30.07. 13:12:02.438 | 54,08 € | 50 | |
16.07. 14:56:28.155 | 52,62 € | 10 | |
14.07. 17:07:05.655 | 53,06 € | 10 | |
12.07. 15:16:48.433 | 51,78 € | 3 | |
11.07. 20:02:33.050 | 52,00 € | 20 | |
09.07. 13:35:51.197 | 49,58 € | 3 | |
05.07. 21:04:26.274 | 49,82 € | 20 | |
01.07. 10:34:27.082 | 50,82 € | 75 | |
25.06. 16:24:37.749 | 50,52 € | 50 | |
21.06. 10:13:32.355 | 49,66 € | 24 | |
19.06. 11:15:15.631 | 49,11 € | 57 | |
18.06. 09:38:21.064 | 49,28 € | 200 | |
13.06. 16:15:56.869 | 48,80 € | 22 | |
11.06. 16:05:25.960 | 49,49 € | 6 | |
11.06. 13:42:26.399 | 49,86 € | 24 | |
10.06. 16:40:13.690 | 50,08 € | 20 | |
10.06. 09:20:29.786 | 49,98 € | 3 | |
05.06. 07:56:46.679 | 51,72 € | 20 | |
04.06. 18:36:31.040 | 51,18 € | 78 | |
30.05. 08:23:41.546 | 50,04 € | 20 | |
28.05. 08:35:32.731 | 50,78 € | 40 | |
22.05. 17:24:50.798 | 52,10 € | 20 | |
13.04. 12:14:58.293 | 49,80 € | 1 | |
12.04. 19:19:51.089 | 48,75 € | 100 | |
11.04. 16:28:50.544 | 48,49 € | 100 | |
10.04. 17:53:05.363 | 48,79 € | 100 | |
10.04. 16:11:23.022 | 48,94 € | 100 | |
22.03. 21:15:54.599 | 48,40 € | 600 | |
18.03. 10:54:31.386 | 48,00 € | 100 | |
11.03. 21:57:17.849 | 50,00 € | 10 | |
01.03. 10:51:50.005 | 48,20 € | 14 | |
19.02. 10:55:08.623 | 48,60 € | 80 | |
16.02. 15:30:50.045 | 48,40 € | 200 | |
15.02. 12:47:35.970 | 47,40 € | 300 | |
15.02. 12:16:41.769 | 47,40 € | 300 | |
15.02. 11:14:24.655 | 47,60 € | 300 | |
15.02. 10:45:08.410 | 47,60 € | 300 | |
02.02. 14:59:10.210 | 48,60 € | 30 | |
30.01. 14:42:27.931 | 48,00 € | 41 | |
29.01. 16:20:11.389 | 47,20 € | 100 | |
26.01. 10:39:50.877 | 47,00 € | 300 | |
25.01. 15:03:23.140 | 46,20 € | 150 | |
25.01. 14:49:04.200 | 46,20 € | 160 | |
25.01. 14:20:04.139 | 46,00 € | 160 | |
19.01. 09:10:32.297 | 46,40 € | 11 | |
18.01. 17:20:55.571 | 46,40 € | 200 | |
14.01. 17:18:03.557 | 49,40 € | 55 | |
12.01. 16:18:29.526 | 49,40 € | 36 | |
12.01. 15:20:17.002 | 49,20 € | 40 | |
11.01. 15:30:08.558 | 50,00 € | 30 | |
08.01. 16:53:40.926 | 50,50 € | 20 | |
04.01. 13:59:40.201 | 50,50 € | 11 | |
27.12. 19:06:32.782 | 48,60 € | 9 | |
27.12. 17:57:12.965 | 48,40 € | 50 | |
27.12. 16:22:56.734 | 48,80 € | 21 | |
01.12. 17:17:01.071 | 48,20 € | 12 | |
30.11. 16:18:16.760 | 47,00 € | 12 | |
20.11. 11:46:56.695 | 47,20 € | 100 | |
14.11. 16:26:33.915 | 46,40 € | 100 | |
14.11. 14:30:03.431 | 45,00 € | 12 | |
10.11. 12:34:03.920 | 45,40 € | 25 | |
08.11. 17:18:53.799 | 46,60 € | 50 | |
03.11. 10:39:47.163 | 47,00 € | 10 | |
20.10. 18:12:36.532 | 46,80 € | 43 | |
12.10. 11:55:24.079 | 48,00 € | 45 | |
10.10. 13:31:37.084 | 46,80 € | 150 | |
06.10. 21:19:00.550 | 45,80 € | 50 | |
05.10. 17:35:37.122 | 45,40 € | 30 | |
04.10. 11:43:50.403 | 46,00 € | 300 | |
02.10. 19:30:46.082 | 45,80 € | 78 | |
29.09. 19:06:05.511 | 47,60 € | 20 | |
29.09. 19:06:05.493 | 47,60 € | 20 | |
28.09. 16:25:32.410 | 48,20 € | 74 | |
27.09. 16:35:08.080 | 49,60 € | 50 | |
27.09. 15:17:50.784 | 49,40 € | 30 | |
26.09. 17:42:09.971 | 50,00 € | 200 | |
20.09. 14:14:45.698 | 51,50 € | 37 | |
20.09. 13:57:19.082 | 51,50 € | 50 | |
19.09. 12:31:22.073 | 51,50 € | 4 | |
19.09. 10:18:28.695 | 52,00 € | 100 | |
14.09. 15:50:24.025 | 52,50 € | 250 | |
06.09. 18:09:57.373 | 50,00 € | 72 | |
05.09. 19:00:19.569 | 50,00 € | 80 | |
05.09. 17:25:29.317 | 50,00 € | 86 | |
01.09. 14:04:30.781 | 51,00 € | 10 | |
23.08. 10:43:53.629 | 52,00 € | 10 | |
21.08. 20:00:08.374 | 50,50 € | 10 | |
21.08. 16:36:22.613 | 49,80 € | 21 | |
21.08. 16:02:21.646 | 49,80 € | 20 | |
21.08. 15:44:18.942 | 50,00 € | 20 | |
18.08. 14:24:06.093 | 51,00 € | 78 | |
17.08. 21:59:50.942 | 51,00 € | 10 | |
15.08. 18:45:54.821 | 51,50 € | 70 | |
15.08. 15:27:11.314 | 52,00 € | 10 | |
14.08. 16:37:34.047 | 52,50 € | 19 | |
14.08. 16:32:39.547 | 52,50 € | 14 | |
09.08. 15:59:57.878 | 53,50 € | 10 | |
07.08. 15:10:20.713 | 52,50 € | 25 | |
03.08. 17:30:42.183 | 52,00 € | 30 | |
03.08. 16:50:40.721 | 52,00 € | 15 | |
01.08. 14:35:09.404 | 55,00 € | 10 | |
31.07. 19:30:03.450 | 55,00 € | 18 | |
13.07. 18:37:33.833 | 53,50 € | 20 | |
10.07. 16:58:43.777 | 52,00 € | 15 | |
10.07. 10:18:48.166 | 53,00 € | 40 | |
10.07. 09:05:33.578 | 53,00 € | 122 | |
10.07. 08:04:36.598 | 53,00 € | 20 | |
10.07. 08:04:36.571 | 53,00 € | 15 | |
07.07. 21:44:59.202 | 53,00 € | 19 | |
07.07. 21:37:18.882 | 53,00 € | 19 | |
07.07. 18:10:17.199 | 53,50 € | 50 | |
07.07. 16:42:30.773 | 53,50 € | 20 | |
07.07. 16:18:08.350 | 53,50 € | 67 | |
06.07. 14:45:19.493 | 55,00 € | 10 | |
05.07. 19:34:38.598 | 56,50 € | 25 | |
05.07. 19:28:50.806 | 56,00 € | 25 | |
03.07. 20:17:54.759 | 54,00 € | 275 | |
28.06. 18:00:40.330 | 55,00 € | 65 | |
23.06. 20:10:14.451 | 55,00 € | 19 | |
23.06. 14:40:07.801 | 56,00 € | 14 | |
22.06. 15:45:42.238 | 56,00 € | 64 | |
21.06. 15:48:59.182 | 55,50 € | 50 | |
14.06. 21:59:50.311 | 57,00 € | 18 | |
12.06. 16:07:38.094 | 59,00 € | 8 | |
05.06. 21:50:03.643 | 58,00 € | 12 | |
30.05. 11:19:14.231 | 57,00 € | 10 | |
04.05. 10:24:05.834 | 58,50 € | 12 | |
28.04. 14:33:57.017 | 59,50 € | 25 | |
27.04. 18:18:52.060 | 59,50 € | 28 | |
24.04. 16:30:35.513 | 59,00 € | 70 | |
18.04. 09:30:20.082 | 59,50 € | 85 | |
13.04. 19:59:21.761 | 59,50 € | 17 | |
11.04. 18:16:32.868 | 61,00 € | 17 | |
11.04. 16:50:58.158 | 60,50 € | 18 | |
06.04. 17:41:56.816 | 59,50 € | 10 | |
06.04. 16:06:57.701 | 60,00 € | 20 | |
04.04. 14:02:10.815 | 57,50 € | 12 | |
04.04. 09:13:21.111 | 57,50 € | 35 | |
28.03. 16:34:58.500 | 57,48 € | 18 | |
26.03. 17:00:26.094 | 57,22 € | 10 | |
23.03. 18:36:34.984 | 54,98 € | 22 | |
22.03. 18:00:12.383 | 56,30 € | 18 | |
21.03. 17:45:51.642 | 56,42 € | 88 | |
17.03. 19:27:46.237 | 57,26 € | 25 | |
14.03. 11:53:55.174 | 56,20 € | 10 | |
13.03. 15:48:24.634 | 57,66 € | 70 | |
10.03. 21:15:56.821 | 56,20 € | 18 | |
10.03. 17:19:47.592 | 56,98 € | 18 | |
09.03. 22:34:02.301 | 58,86 € | 3 | |
09.03. 21:52:25.016 | 57,62 € | 18 | |
07.03. 21:52:05.416 | 57,92 € | 26 | |
01.03. 21:45:48.824 | 57,44 € | 62 | |
01.03. 19:15:02.130 | 57,08 € | 10 | |
16.02. 09:16:47.165 | 60,24 € | 42 | |
10.02. 15:30:57.395 | 58,54 € | 18 | |
09.02. 12:49:36.570 | 58,88 € | 68 | |
09.02. 08:55:21.241 | 60,56 € | 10 | |
08.02. 18:25:42.574 | 59,46 € | 34 | |
08.02. 17:10:55.722 | 59,52 € | 60 | |
08.02. 13:48:11.964 | 61,74 € | 50 | |
03.02. 13:47:39.940 | 67,36 € | 10 | |
31.01. 13:32:27.288 | 65,70 € | 100 | |
11.01. 07:35:03.356 | 67,18 € | 8 | |
03.01. 14:15:37.590 | 66,72 € | 18 | |
22.12. 19:52:07.811 | 64,16 € | 18 | |
20.12. 20:10:18.302 | 64,80 € | 30 | |
02.12. 13:34:44.872 | 67,20 € | 100 | |
15.11. 16:51:21.424 | 65,04 € | 16 | |
11.11. 16:58:34.100 | 65,10 € | 10 | |
03.11. 14:49:09.853 | 65,14 € | 15 | |
27.10. 11:13:46.692 | 63,00 € | 70 | |
24.10. 21:53:38.436 | 62,40 € | 25 | |
24.10. 17:12:58.008 | 62,14 € | 10 | |
21.10. 20:26:24.207 | 62,52 € | 35 | |
20.10. 19:07:26.914 | 62,82 € | 20 | |
13.10. 19:12:38.912 | 62,82 € | 16 | |
13.10. 15:53:19.748 | 61,70 € | 10 | |
12.10. 16:43:41.548 | 66,62 € | 8 | |
11.10. 10:49:15.862 | 67,10 € | 10 | |
06.10. 18:52:26.536 | 67,74 € | 10 | |
19.08. 16:41:15.838 | 78,72 € | 52 | |
18.08. 11:17:31.886 | 77,08 € | 47 | |
15.08. 16:47:21.576 | 76,14 € | 47 | |
02.08. 18:30:20.472 | 74,66 € | 49 | |
25.07. 19:02:53.281 | 71,18 € | 14 | |
04.07. 18:19:42.292 | 72,58 € | 7 | |
01.07. 20:27:09.245 | 72,00 € | 89 | |
08.06. 10:55:41.733 | 71,52 € | 80 | |
02.05. 10:33:01.782 | 70,04 € | 6 | |
25.04. 17:47:45.725 | 70,68 € | 50 | |
22.04. 11:54:09.695 | 73,90 € | 25 | |
19.04. 15:55:17.699 | 73,28 € | 14 | |
13.04. 09:14:46.938 | 72,00 € | 20 | |
07.04. 16:53:31.435 | 71,16 € | 33 | |
05.04. 19:22:23.307 | 71,04 € | 50 | |
16.03. 16:01:17.063 | 64,00 € | 81 | |
10.03. 13:47:04.605 | 63,00 € | 4 | |
14.02. 11:31:57.801 | 58,50 € | 80 | |
10.02. 17:43:11.966 | 59,00 € | 60 | |
07.02. 20:29:08.384 | 59,00 € | 9 | |
07.02. 18:07:24.232 | 58,50 € | 137 | |
07.02. 16:33:34.762 | 58,50 € | 9 | |
06.02. 17:05:36.883 | 57,00 € | 17 | |
04.02. 17:35:55.565 | 57,00 € | 200 | |
04.02. 17:35:49.535 | 56,50 € | 200 | |
03.02. 20:45:40.575 | 58,00 € | 9 | |
03.02. 12:59:32.298 | 59,00 € | 10 | |
02.02. 12:39:14.029 | 59,50 € | 34 | |
31.01. 21:59:35.910 | 60,50 € | 200 | |
31.01. 12:23:06.589 | 60,50 € | 9 | |
25.01. 19:25:51.063 | 59,00 € | 20 | |
25.01. 12:05:11.908 | 59,00 € | 9 | |
21.01. 17:54:07.936 | 59,50 € | 9 | |
21.01. 09:22:26.035 | 59,00 € | 20 | |
12.01. 08:23:41.028 | 59,50 € | 20 | |
04.01. 18:56:39.099 | 62,50 € | 12 | |
27.12. 18:01:08.014 | 60,00 € | 35 | |
21.12. 11:08:02.820 | 61,00 € | 85 | |
20.12. 11:46:01.022 | 59,50 € | 20 | |
16.12. 12:02:26.904 | 62,00 € | 200 | |
15.12. 15:53:36.322 | 61,50 € | 28 | |
13.12. 20:48:37.732 | 61,00 € | 23 | |
26.11. 08:56:41.830 | 59,00 € | 25 | |
02.11. 19:09:32.990 | 57,50 € | 14 | |
30.09. 21:08:13.745 | 55,00 € | 10 | |
24.09. 16:50:22.965 | 54,00 € | 10 | |
22.09. 21:13:10.019 | 55,00 € | 28 | |
01.09. 17:47:29.175 | 59,50 € | 59 | |
01.09. 16:26:49.958 | 59,50 € | 80 | |
24.08. 14:22:25.658 | 61,00 € | 41 | |
20.08. 09:51:48.285 | 61,50 € | 25 | |
09.08. 19:38:33.037 | 60,00 € | 25 | |
09.08. 09:32:45.756 | 60,00 € | 50 | |
06.08. 16:04:53.299 | 60,00 € | 30 | |
06.08. 14:45:15.832 | 60,50 € | 50 | |
02.08. 22:57:37.461 | 58,50 € | 2 | |
26.07. 17:09:32.260 | 57,50 € | 50 | |
13.07. 21:11:42.510 | 56,50 € | 70 | |
09.07. 11:51:02.727 | 56,00 € | 9 | |
30.06. 16:55:29.736 | 55,00 € | 33 | |
29.06. 09:51:28.892 | 57,00 € | 10 | |
28.06. 08:35:41.150 | 56,50 € | 33 | |
24.06. 17:18:15.530 | 56,50 € | 64 | |
08.06. 20:51:59.235 | 56,50 € | 2 | |
02.06. 21:58:17.765 | 54,50 € | 10 | |
27.05. 16:48:31.725 | 54,00 € | 30 | |
04.05. 13:04:57.761 | 57,00 € | 20 | |
20.04. 19:38:22.731 | 59,00 € | 38 | |
19.04. 16:27:47.033 | 59,00 € | 50 | |
08.04. 08:13:27.505 | 57,00 € | 40 | |
07.04. 22:00:46.704 | 56,00 € | 47 | |
01.04. 15:54:59.520 | 56,50 € | 49 | |
29.03. 16:36:13.704 | 56,50 € | 27 | |
08.03. 16:18:04.426 | 53,50 € | 47 | |
16.02. 21:12:54.527 | 50,50 € | 30 | |
16.02. 12:18:27.977 | 51,00 € | 12 | |
15.02. 17:15:27.662 | 51,00 € | 200 | |
02.02. 16:03:12.375 | 51,00 € | 10 | |
26.01. 15:35:55.758 | 50,50 € | 78 | |
22.01. 19:57:16.146 | 48,40 € | 11 | |
19.01. 17:10:35.927 | 51,00 € | 20 | |
18.01. 20:22:14.336 | 51,50 € | 60 | |
13.01. 17:51:19.395 | 49,80 € | 60 | |
15.12. 20:16:12.576 | 49,40 € | 25 | |
07.12. 19:10:21.552 | 49,80 € | 50 | |
20.11. 16:13:58.298 | 52,00 € | 58 | |
10.11. 19:43:55.375 | 53,50 € | 23 | |
09.11. 15:47:57.031 | 54,00 € | 10 | |
14.09. 18:36:46.600 | 46,00 € | 20 | |
11.09. 21:59:30.092 | 45,20 € | 20 | |
11.08. 10:55:58.402 | 51,50 € | 10 | |
28.07. 13:31:06.070 | 50,50 € | 50 | |
28.07. 13:29:19.007 | 50,50 € | 100 | |
28.07. 13:29:11.871 | 50,50 € | 100 | |
14.07. 16:51:27.262 | 53,50 € | 10 | |
21.06. 17:10:28.835 | 49,20 € | 7 | |
22.05. 19:29:30.206 | 54,00 € | 15 | |
25.03. 07:31:21.690 | 52,00 € | 5 | |
17.02. 15:14:52.071 | 78,50 € | 8 | |
15.01. 21:35:12.935 | 71,00 € | 7 | |
21.11. 20:58:09.981 | 70,00 € | 7 | |
21.09. 12:21:21.820 | 70,07 € | 43 | |
18.09. 18:48:11.299 | 69,55 € | 30 | |
11.09. 11:19:31.738 | 67,64 € | 333 | |
08.07. 15:45:47.851 | 70,818 € | 7 | |
12.06. 15:01:35.192 | 67,173 € | 1 | |
03.06. 09:53:58.134 | 67,995 € | 7 | |
24.05. 11:26:08.521 | 69,878 € | 167 | |
08.04. 16:09:42.196 | 64,751 € | 7 | |
22.03. 19:23:47.168 | 65,088 € | 46 | |
13.03. 16:18:50.602 | 64,383 € | 20 | |
19.02. 16:03:49.753 | 61,797 € | 7 | |
25.11. 18:09:41.438 | 56,904 € | 2 | |
20.11. 09:04:52.788 | 55,195 € | 3 | |
15.11. 20:31:50.484 | 55,533 € | 1 | |
15.11. 15:30:08.392 | 55,374 € | 72 | |
13.11. 10:35:21.875 | 56,545 € | 5 | |
22.08. 22:21:33.764 | 51,587 € | 3 | |
18.01. 16:52:26.548 | 42,875 € | 16 | |
17.01. 17:37:46.647 | 43,964 € | 16 | |
09.01. 17:35:38.121 | 46,339 € | 54 | |
09.01. 15:43:43.734 | 47,499 € | 104 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:04:00.000 | 135 | 55,70 € | 56,22 € | 135 |
14:03:00.000 | 135 | 55,68 € | 56,20 € | 135 |
14:02:00.000 | 135 | 55,66 € | 56,20 € | 135 |
14:01:00.000 | 135 | 55,66 € | 56,18 € | 135 |
14:00:00.000 | 135 | 55,64 € | 56,16 € | 135 |
13:59:00.000 | 135 | 55,66 € | 56,18 € | 135 |
13:58:00.000 | 135 | 55,64 € | 56,16 € | 135 |
13:57:00.000 | 135 | 55,64 € | 56,14 € | 135 |
13:54:00.000 | 135 | 55,60 € | 56,12 € | 135 |
Stammdaten
WKN | 867434 |
ISIN | US0921131092 |
Branche | Öl und Gas |
Herkunft | USA |
Aktienanzahl | 62,80 Mio. |
Marktkapitalisierung | 3,61 Mrd. |
Dividende je Aktie | 2,170 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 30,06 % |
Abstand 52W Hoch | 11,39 % |
Abstand 52W Tief | 21,79 % |
Vola 30 Tage | 17,86 % |
Vola 250 Tage | 51,77 % |
KGV | 16,60 (2020) |
KCV | 9,55 (2019) |
Gewinn je Aktie | 3,650 (2020) |
Cashflow/Aktie | 8,220 (2019) |
Dividende je Aktie | 2,170 USD (2020) |
Dividendenausschüttung in Mio. | 135,439 USD (2020) |
Performance
1 Woche | 58,120 | -4,026 | |
1 Monat | 59,190 | -5,761 | |
6 Monate | 48,960 | +13,930 | |
Lfd. Jahr | 50,400 | +10,675 | |
1 Jahr | 50,300 | +10,895 | |
3 Jahre | 60,500 | -7,802 | |
5 Jahre | 70,500 | -20,879 |