Status: closed
Geld
260,0000 €
Stück: 19
Brief
261,7000 €
Stück: 19
Zeit | Kurs | Volumen | |
---|---|---|---|
16.02. 17:04:46.948 | 284,20 € | 2 | |
10.02. 22:39:05.723 | 281,90 € | 2 | |
10.02. 07:30:26.038 | 274,60 € | 30 | |
03.02. 08:46:05.058 | 282,00 € | 3 | |
30.01. 09:47:48.386 | 281,70 € | 60 | |
30.01. 09:47:44.141 | 281,70 € | 60 | |
01.12. 17:34:23.966 | 303,00 € | 2 | |
25.11. 16:16:39.948 | 309,00 € | 2 | |
15.11. 13:18:18.148 | 293,40 € | 25 | |
15.11. 13:17:46.075 | 293,40 € | 25 | |
15.11. 12:53:28.687 | 293,20 € | 25 | |
15.11. 12:53:17.480 | 293,20 € | 25 | |
18.10. 21:49:28.931 | 273,80 € | 2 | |
13.08. 16:11:10.495 | 254,90 € | 8 | |
13.08. 15:50:52.285 | 255,40 € | 49 | |
06.08. 16:11:17.343 | 266,00 € | 2 | |
05.08. 21:05:09.594 | 260,10 € | 2 | |
25.07. 13:07:34.386 | 269,00 € | 12 | |
25.07. 12:57:23.168 | 269,00 € | 20 | |
25.07. 12:55:05.913 | 269,90 € | 28 | |
25.07. 12:54:50.780 | 269,90 € | 20 | |
25.07. 10:22:49.514 | 270,20 € | 48 | |
23.07. 16:04:44.481 | 277,00 € | 2 | |
10.07. 21:41:44.593 | 261,70 € | 22 | |
04.06. 21:42:39.376 | 265,40 € | 50 | |
17.05. 11:45:51.134 | 275,60 € | 5 | |
03.05. 17:51:31.429 | 269,00 € | 6 | |
25.04. 20:13:59.854 | 274,20 € | 16 | |
25.04. 16:05:59.563 | 265,70 € | 22 | |
21.03. 17:37:21.443 | 304,00 € | 10 | |
26.02. 17:02:27.688 | 298,00 € | 100 | |
23.02. 11:52:57.663 | 294,00 € | 20 | |
19.02. 10:56:21.891 | 302,00 € | 18 | |
15.02. 14:45:01.350 | 276,00 € | 75 | |
15.02. 12:52:06.326 | 276,00 € | 25 | |
13.02. 21:04:10.424 | 270,00 € | 2 | |
11.02. 17:34:18.165 | 276,00 € | 3 | |
08.02. 22:19:49.134 | 278,00 € | 10 | |
18.01. 16:54:40.103 | 256,00 € | 20 | |
17.01. 08:46:35.631 | 254,00 € | 2 | |
09.01. 16:04:15.122 | 254,00 € | 2 | |
05.01. 19:25:52.837 | 252,00 € | 6 | |
04.12. 08:46:38.679 | 258,00 € | 116 | |
15.11. 13:20:08.725 | 248,00 € | 4 | |
15.11. 09:31:32.181 | 250,00 € | 104 | |
07.11. 12:47:05.144 | 250,00 € | 4 | |
06.11. 20:25:38.294 | 248,00 € | 20 | |
02.11. 19:36:49.389 | 250,00 € | 11 | |
23.10. 09:50:22.475 | 226,00 € | 20 | |
09.10. 07:54:20.011 | 246,00 € | 2 | |
08.10. 17:38:38.754 | 246,00 € | 3 | |
27.09. 19:01:11.630 | 250,00 € | 8 | |
21.09. 14:38:10.882 | 248,00 € | 30 | |
21.09. 14:37:54.625 | 248,00 € | 30 | |
21.09. 14:37:32.895 | 248,00 € | 30 | |
11.09. 15:07:57.623 | 254,00 € | 30 | |
01.09. 20:18:00.618 | 268,00 € | 3 | |
30.08. 16:03:55.028 | 264,00 € | 2 | |
27.07. 15:19:22.567 | 264,00 € | 10 | |
20.07. 10:34:04.021 | 256,00 € | 200 | |
13.07. 18:42:19.201 | 254,00 € | 4 | |
11.07. 09:44:35.007 | 254,00 € | 49 | |
06.07. 11:56:07.352 | 248,00 € | 52 | |
14.06. 08:08:17.343 | 238,00 € | 3 | |
12.06. 16:04:02.004 | 232,00 € | 2 | |
15.05. 21:31:33.671 | 220,00 € | 4 | |
10.05. 19:13:05.414 | 216,00 € | 32 | |
07.05. 17:31:04.800 | 216,00 € | 4 | |
28.04. 18:44:54.675 | 222,00 € | 5 | |
28.04. 13:20:34.886 | 232,00 € | 50 | |
17.04. 12:20:23.666 | 224,00 € | 45 | |
13.04. 17:07:17.545 | 218,00 € | 12 | |
13.04. 14:12:42.702 | 224,00 € | 10 | |
11.04. 16:44:27.536 | 230,00 € | 50 | |
03.04. 16:05:31.649 | 234,00 € | 14 | |
31.03. 18:36:52.539 | 234,00 € | 68 | |
30.03. 09:49:00.334 | 234,00 € | 15 | |
23.03. 14:02:23.004 | 224,00 € | 4 | |
23.03. 14:02:00.082 | 224,00 € | 4 | |
23.03. 13:53:42.596 | 224,00 € | 4 | |
23.03. 13:50:45.983 | 224,00 € | 4 | |
23.03. 13:42:21.008 | 224,00 € | 4 | |
23.03. 13:41:11.178 | 224,00 € | 4 | |
22.03. 08:59:17.681 | 232,00 € | 29 | |
21.03. 20:36:16.241 | 232,00 € | 8 | |
14.03. 14:21:16.734 | 232,00 € | 30 | |
13.03. 10:36:40.232 | 230,00 € | 4 | |
08.03. 11:05:54.273 | 246,00 € | 12 | |
07.03. 16:22:50.599 | 244,00 € | 12 | |
06.03. 17:31:05.899 | 242,00 € | 52 | |
06.03. 16:00:47.084 | 242,00 € | 4 | |
05.03. 17:33:32.734 | 248,00 € | 4 | |
04.03. 11:33:31.650 | 246,00 € | 19 | |
03.03. 18:57:16.363 | 246,00 € | 5 | |
19.02. 17:33:50.910 | 228,00 € | 2 | |
16.02. 21:07:51.986 | 226,00 € | 4 | |
16.02. 12:54:32.832 | 218,00 € | 30 | |
15.02. 15:48:15.847 | 216,00 € | 12 | |
10.02. 15:36:12.808 | 214,00 € | 32 | |
10.02. 12:22:02.752 | 210,00 € | 2 | |
10.02. 11:53:54.450 | 210,00 € | 9 | |
10.02. 11:33:57.773 | 210,00 € | 26 | |
25.01. 21:08:08.806 | 200,00 € | 2 | |
25.01. 16:26:32.981 | 199,00 € | 2 | |
22.01. 17:59:14.908 | 195,00 € | 2 | |
19.01. 08:00:12.410 | 195,00 € | 5 | |
16.01. 09:15:56.683 | 202,00 € | 2 | |
06.01. 21:50:28.521 | 196,00 € | 6 | |
01.12. 19:33:03.030 | 200,00 € | 8 | |
23.11. 09:37:55.172 | 208,00 € | 3 | |
14.11. 18:00:56.218 | 195,00 € | 17 | |
14.11. 17:59:33.906 | 195,00 € | 12 | |
14.11. 17:57:34.834 | 195,00 € | 52 | |
10.11. 14:58:58.502 | 202,00 € | 50 | |
10.11. 14:57:52.266 | 202,00 € | 50 | |
10.11. 14:57:22.845 | 204,00 € | 50 | |
25.10. 15:56:09.212 | 187,00 € | 10 | |
14.10. 16:32:23.717 | 190,00 € | 2 | |
13.10. 21:06:08.171 | 191,00 € | 2 | |
05.10. 16:22:42.745 | 190,00 € | 2 | |
29.09. 13:43:54.960 | 182,00 € | 100 | |
28.09. 11:34:35.924 | 180,00 € | 25 | |
25.09. 17:35:26.058 | 175,00 € | 2 | |
06.09. 16:00:50.058 | 187,00 € | 5 | |
03.09. 11:07:23.351 | 184,00 € | 2 | |
29.08. 21:00:03.973 | 198,00 € | 2 | |
25.08. 21:01:41.418 | 194,00 € | 5 | |
22.08. 16:00:34.262 | 189,00 € | 10 | |
10.08. 21:02:10.248 | 187,00 € | 2 | |
08.08. 16:01:30.547 | 185,00 € | 7 | |
03.08. 16:56:25.212 | 181,00 € | 80 | |
29.07. 16:04:37.500 | 185,00 € | 2 | |
28.07. 16:04:17.807 | 181,00 € | 2 | |
26.07. 18:08:37.701 | 179,00 € | 80 | |
26.07. 16:08:27.556 | 181,00 € | 2 | |
25.07. 16:03:57.446 | 181,00 € | 3 | |
13.07. 16:34:43.675 | 172,00 € | 2 | |
07.07. 10:06:38.386 | 166,00 € | 8 | |
01.07. 16:29:36.889 | 160,00 € | 55 | |
28.06. 15:43:55.975 | 166,00 € | 55 | |
23.06. 17:41:10.356 | 154,00 € | 60 | |
20.06. 17:54:20.665 | 163,00 € | 60 | |
16.06. 19:45:06.213 | 160,00 € | 15 | |
07.06. 16:08:11.396 | 184,00 € | 2 | |
01.06. 18:04:38.887 | 178,00 € | 80 | |
25.05. 17:12:34.807 | 172,00 € | 80 | |
12.05. 21:04:27.064 | 179,00 € | 2 | |
04.05. 21:15:36.794 | 196,00 € | 15 | |
28.04. 20:33:23.847 | 188,00 € | 2 | |
27.04. 17:55:23.773 | 182,00 € | 8 | |
25.04. 15:37:02.449 | 179,00 € | 65 | |
25.04. 10:53:43.351 | 178,00 € | 65 | |
29.03. 16:30:28.538 | 166,00 € | 18 | |
22.03. 18:37:51.035 | 177,00 € | 29 | |
17.03. 19:30:39.180 | 171,00 € | 5 | |
09.03. 15:02:33.631 | 166,00 € | 30 | |
05.03. 12:22:10.828 | 174,00 € | 1 | |
04.03. 16:19:38.230 | 172,00 € | 18 | |
04.03. 11:08:39.534 | 172,00 € | 23 | |
01.03. 14:14:05.085 | 171,00 € | 23 | |
27.01. 14:34:57.670 | 135,00 € | 37 | |
27.01. 14:31:46.426 | 135,00 € | 37 | |
25.01. 09:26:48.765 | 134,00 € | 70 | |
25.01. 09:12:49.085 | 134,00 € | 70 | |
12.01. 12:41:37.964 | 145,00 € | 80 | |
26.11. 09:54:42.286 | 142,00 € | 20 | |
27.10. 21:59:54.108 | 124,00 € | 15 | |
14.10. 16:05:10.157 | 127,00 € | 133 | |
14.10. 08:18:13.486 | 125,00 € | 160 | |
14.10. 08:14:38.191 | 125,00 € | 160 | |
14.10. 08:12:36.575 | 125,00 € | 160 | |
14.10. 08:07:02.815 | 125,00 € | 160 | |
14.10. 08:05:35.724 | 125,00 € | 160 | |
20.09. 11:25:41.072 | 123,00 € | 90 | |
20.09. 11:24:44.084 | 122,00 € | 90 | |
18.08. 21:53:54.832 | 128,00 € | 55 | |
03.08. 16:45:42.014 | 131,00 € | 50 | |
26.07. 15:36:27.609 | 132,00 € | 55 | |
28.06. 14:32:52.948 | 129,00 € | 50 | |
18.06. 09:52:23.409 | 129,00 € | 3 | |
17.06. 16:31:15.468 | 131,00 € | 40 | |
15.06. 17:37:37.855 | 134,00 € | 125 | |
15.06. 14:28:00.045 | 139,00 € | 1 | |
25.05. 10:43:26.314 | 137,00 € | 5 | |
18.05. 21:07:45.076 | 140,00 € | 1 | |
18.05. 17:47:44.923 | 139,00 € | 5 | |
07.05. 18:10:10.052 | 145,00 € | 100 | |
04.05. 17:00:04.157 | 140,00 € | 125 | |
22.04. 15:35:26.996 | 127,00 € | 210 | |
22.04. 12:55:11.714 | 129,00 € | 65 | |
24.02. 21:03:09.097 | 115,00 € | 4 | |
27.01. 16:44:14.318 | 99,00 € | 7 | |
27.01. 15:49:29.969 | 97,50 € | 25 | |
19.01. 08:08:40.354 | 106,00 € | 45 | |
14.01. 14:54:41.260 | 110,00 € | 25 | |
04.01. 15:32:34.495 | 99,50 € | 100 | |
20.11. 09:49:40.218 | 99,50 € | 12 | |
16.11. 16:39:40.837 | 101,00 € | 7 | |
05.11. 15:58:22.649 | 94,50 € | 50 | |
23.07. 15:35:48.931 | 89,00 € | 75 | |
23.07. 15:33:51.090 | 89,50 € | 100 | |
23.07. 12:51:08.753 | 83,50 € | 70 | |
23.07. 12:50:34.063 | 83,50 € | 100 | |
01.07. 18:00:40.008 | 82,50 € | 8 | |
24.06. 09:38:55.996 | 84,50 € | 23 | |
15.06. 17:34:17.408 | 81,50 € | 80 | |
11.06. 09:23:30.846 | 88,00 € | 6 | |
16.03. 08:40:17.267 | 78,50 € | 1 | |
28.02. 16:50:04.164 | 91,50 € | 18 | |
28.02. 15:46:34.077 | 92,00 € | 36 | |
19.02. 19:39:07.426 | 109,00 € | 1 | |
12.02. 19:08:09.598 | 107,00 € | 80 | |
12.02. 15:31:11.610 | 109,00 € | 1 | |
03.02. 17:30:35.678 | 105,00 € | 10 | |
21.01. 21:41:30.343 | 107,00 € | 1 | |
21.01. 16:04:04.996 | 105,00 € | 5 | |
16.01. 16:36:14.021 | 109,00 € | 1 | |
14.01. 13:58:57.583 | 108,00 € | 3 | |
10.01. 08:12:04.990 | 110,00 € | 3 | |
10.01. 08:10:25.313 | 107,00 € | 7 | |
10.01. 08:08:45.293 | 108,00 € | 7 | |
02.01. 20:39:08.165 | 108,00 € | 18 | |
02.01. 16:21:19.230 | 106,00 € | 3 | |
12.12. 20:04:07.259 | 107,00 € | 1 | |
09.12. 21:49:05.722 | 110,00 € | 1 | |
09.12. 16:00:41.216 | 110,00 € | 5 | |
12.11. 16:45:40.882 | 106,00 € | 7 | |
30.10. 14:59:25.283 | 106,00 € | 165 | |
30.10. 14:59:25.221 | 106,00 € | 165 | |
30.10. 07:33:41.921 | 107,00 € | 110 | |
30.10. 07:31:39.770 | 107,00 € | 110 | |
28.10. 19:08:02.754 | 107,00 € | 18 | |
25.10. 20:01:36.706 | 107,00 € | 18 | |
24.09. 16:17:32.240 | 91,06 € | 1 | |
06.08. 12:19:40.538 | 86,43 € | 2 | |
25.07. 15:56:03.228 | 87,40 € | 239 | |
23.07. 16:03:59.162 | 84,03 € | 1 | |
16.07. 18:00:42.181 | 83,84 € | 239 | |
16.07. 15:40:31.373 | 82,54 € | 11 | |
03.07. 15:38:50.532 | 84,022 € | 2 | |
02.07. 15:47:42.545 | 83,576 € | 13 | |
25.06. 15:36:02.850 | 78,70 € | 1 | |
20.05. 15:43:47.041 | 77,832 € | 100 | |
26.03. 15:06:33.541 | 78,568 € | 3 | |
04.03. 09:11:57.096 | 78,69 € | 50 | |
30.01. 11:20:36.216 | 68,9995 € | 500 | |
13.12. 15:47:25.517 | 66,465 € | 300 | |
13.12. 12:43:18.260 | 66,32 € | 300 | |
06.12. 15:52:01.121 | 67,084 € | 50 | |
06.12. 14:53:49.971 | 67,8651 € | 500 | |
30.11. 16:14:21.662 | 70,4868 € | 500 | |
27.11. 17:47:56.863 | 68,1202 € | 500 | |
13.11. 09:22:27.410 | 72,3398 € | 500 | |
26.10. 12:15:25.771 | 68,0005 € | 500 | |
09.08. 19:55:12.161 | 77,789 € | 3 | |
10.07. 15:32:23.309 | 77,77 € | 60 | |
10.07. 07:58:57.327 | 77,243 € | 60 | |
21.06. 19:23:26.514 | 79,027 € | 40 | |
14.06. 17:45:30.711 | 82,2127 € | 500 | |
13.06. 15:40:12.422 | 80,48 € | 32 | |
13.06. 15:38:59.946 | 80,453 € | 16 | |
23.05. 12:49:40.257 | 80,44 € | 12 | |
17.05. 15:31:03.145 | 79,807 € | 2 | |
26.04. 12:53:10.438 | 73,68 € | 340 | |
19.04. 16:09:34.000 | 71,4632 € | 500 | |
12.03. 08:01:38.868 | 75,774 € | 100 | |
26.02. 15:36:03.030 | 75,308 € | 90 | |
15.02. 15:36:53.195 | 75,443 € | 150 | |
15.02. 15:35:40.953 | 74,921 € | 70 | |
15.02. 13:19:47.382 | 71,305 € | 150 | |
15.02. 12:51:32.603 | 71,18 € | 70 | |
19.01. 15:15:34.324 | 74,00 € | 5 | |
14.12. 08:59:49.619 | 71,436 € | 3 | |
14.08. 08:00:08.673 | 58,909 € | 5 | |
15.05. 21:22:54.181 | 66,617 € | 5 | |
16.03. 14:18:43.514 | 78,432 € | 60 | |
23.02. 19:17:31.587 | 79,00 € | 13 | |
21.02. 16:32:13.668 | 82,753 € | 10 | |
16.02. 16:27:00.874 | 81,917 € | 400 | |
16.02. 13:48:15.229 | 80,717 € | 400 | |
15.02. 11:29:05.118 | 80,13 € | 10 | |
14.02. 11:37:05.828 | 79,696 € | 1 | |
10.02. 17:42:50.691 | 79,447 € | 13 | |
10.02. 16:14:55.370 | 79,441 € | 1 | |
04.02. 12:41:09.232 | 76,148 € | 1 | |
02.02. 16:38:38.610 | 74,262 € | 41 | |
25.01. 16:21:31.383 | 75,14 € | 20 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:12:00.000 | 19 | 260,00 € | 261,70 € | 19 |
07:09:00.000 | 19 | 260,00 € | 261,70 € | 19 |
07:06:00.000 | 38 | 260,00 € | 261,70 € | 38 |
10.03. 22:58:00 | 38 | 259,60 € | 262,20 € | 38 |
10.03. 22:57:00 | 38 | 260,30 € | 262,90 € | 38 |
10.03. 22:54:00 | 38 | 260,30 € | 262,90 € | 38 |
10.03. 22:51:00 | 38 | 260,30 € | 262,90 € | 38 |
10.03. 22:48:00 | 38 | 260,30 € | 262,90 € | 38 |
10.03. 22:45:00 | 38 | 260,30 € | 262,90 € | 38 |
Stammdaten
WKN | 892629 |
ISIN | US7595091023 |
Branche | Metallverarbeitung |
Herkunft | USA |
Aktienanzahl | 63,60 Mio. |
Marktkapitalisierung | 18,08 Mrd. |
Dividende je Aktie | 2,500 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 17,37 % |
Abstand 52W Hoch | 17,37 % |
Abstand 52W Tief | 8,21 % |
Vola 30 Tage | 13,28 % |
Vola 250 Tage | 38,49 % |
KGV | 20,90 (2020) |
KCV | 6,15 (2019) |
Gewinn je Aktie | 5,740 (2020) |
Cashflow/Aktie | 19,470 (2019) |
Dividende je Aktie | 2,500 USD (2020) |
Dividendenausschüttung in Mio. | 164,100 USD (2020) |
Performance
1 Woche | 264,700 | -1,436 | |
1 Monat | 280,300 | -6,921 | |
6 Monate | 247,250 | +5,521 | |
Lfd. Jahr | 259,700 | +0,462 | |
1 Jahr | 291,000 | -10,344 | |
3 Jahre | 173,000 | +50,809 | |
5 Jahre | 85,000 | +206,941 |