Jetzt handeln
TELEDYNE TECHNOLOGIES INC.
ISIN: US8793601050 | WKN: 926932
446,3500 €
+3,4000 +0,77 %
17:38:30
Status: tradeable
Geld
444,6000 €
Stück: 23
Brief
448,1000 €
Stück: 23
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 22:21:00.425 | 440,40 € | 1 | |
30.10. 19:03:53.398 | 424,00 € | 9 | |
23.10. 14:53:48.662 | 425,10 € | 18 | |
23.10. 14:51:00.960 | 419,10 € | 18 | |
23.10. 14:50:30.576 | 419,20 € | 18 | |
23.10. 13:06:22.616 | 418,90 € | 2 | |
23.10. 13:06:12.086 | 418,90 € | 18 | |
23.10. 11:22:05.987 | 407,70 € | 2 | |
17.10. 11:34:33.987 | 408,60 € | 3 | |
10.10. 15:58:19.620 | 404,00 € | 3 | |
08.10. 18:07:16.012 | 401,10 € | 7 | |
03.10. 14:37:29.637 | 402,50 € | 2 | |
20.09. 15:45:00.362 | 386,30 € | 2 | |
26.08. 08:00:00.917 | 379,80 € | 10 | |
19.08. 14:35:08.415 | 375,70 € | 22 | |
01.07. 08:15:19.316 | 359,30 € | 6 | |
17.06. 08:15:57.706 | 365,90 € | 7 | |
04.06. 09:27:42.479 | 358,80 € | 1 | |
15.04. 21:36:26.469 | 374,10 € | 1 | |
27.03. 11:32:35.574 | 390,50 € | 2 | |
04.03. 07:36:09.385 | 389,50 € | 13 | |
20.02. 10:29:53.835 | 401,50 € | 6 | |
26.01. 12:58:45.475 | 389,00 € | 4 | |
24.01. 13:01:49.068 | 405,00 € | 15 | |
24.01. 13:00:13.172 | 404,50 € | 15 | |
24.01. 12:58:40.072 | 405,00 € | 15 | |
28.11. 08:33:13.003 | 365,50 € | 7 | |
21.11. 08:54:38.410 | 358,00 € | 8 | |
13.11. 15:59:16.668 | 358,50 € | 2 | |
06.11. 17:54:24.590 | 349,50 € | 1 | |
03.11. 17:57:28.908 | 354,50 € | 85 | |
25.10. 20:04:41.057 | 354,00 € | 1 | |
25.10. 19:58:19.556 | 354,50 € | 3 | |
23.10. 13:26:16.700 | 363,00 € | 1 | |
14.09. 19:55:13.455 | 389,00 € | 3 | |
11.09. 16:47:43.070 | 374,50 € | 3 | |
08.09. 15:11:37.910 | 381,50 € | 2 | |
07.09. 16:14:55.552 | 382,00 € | 2 | |
31.08. 21:02:29.190 | 386,50 € | 3 | |
31.08. 11:36:37.999 | 386,50 € | 10 | |
30.08. 18:51:39.807 | 384,50 € | 5 | |
14.08. 16:54:43.093 | 365,50 € | 5 | |
14.08. 13:49:40.325 | 356,50 € | 3 | |
08.08. 20:59:43.705 | 350,50 € | 10 | |
08.08. 09:30:53.348 | 348,50 € | 5 | |
01.08. 15:43:04.184 | 349,50 € | 6 | |
27.07. 20:03:26.923 | 341,00 € | 3 | |
27.07. 08:07:18.747 | 351,00 € | 3 | |
26.07. 21:15:00.604 | 354,50 € | 13 | |
26.07. 19:31:02.321 | 357,00 € | 10 | |
14.07. 18:33:34.650 | 364,50 € | 20 | |
11.07. 16:37:51.442 | 374,50 € | 10 | |
29.06. 15:25:13.434 | 364,00 € | 2 | |
30.05. 16:25:08.170 | 370,00 € | 4 | |
29.05. 11:12:49.398 | 366,50 € | 20 | |
25.05. 15:08:42.374 | 362,50 € | 2 | |
24.05. 21:33:53.243 | 366,50 € | 14 | |
23.05. 20:22:14.720 | 379,50 € | 6 | |
17.05. 20:47:23.482 | 380,50 € | 3 | |
03.05. 20:23:19.350 | 375,50 € | 9 | |
26.04. 18:04:16.436 | 362,00 € | 60 | |
19.04. 19:49:17.783 | 391,00 € | 2 | |
13.04. 10:55:52.685 | 394,00 € | 2 | |
12.04. 16:39:11.975 | 401,00 € | 25 | |
03.04. 16:15:28.362 | 412,00 € | 20 | |
31.03. 21:26:46.294 | 411,90 € | 9 | |
07.03. 17:44:02.435 | 408,60 € | 7 | |
02.03. 15:44:02.168 | 399,80 € | 1 | |
01.03. 15:26:02.238 | 406,20 € | 3 | |
08.02. 15:48:51.284 | 405,30 € | 6 | |
07.02. 16:11:00.566 | 403,50 € | 25 | |
06.02. 18:04:49.063 | 402,70 € | 1 | |
31.01. 21:41:32.240 | 387,70 € | 1 | |
27.01. 21:38:23.954 | 389,40 € | 26 | |
16.01. 11:07:38.500 | 377,40 € | 11 | |
09.01. 13:25:20.506 | 393,20 € | 5 | |
22.12. 20:49:16.162 | 368,80 € | 13 | |
12.12. 12:14:59.887 | 390,50 € | 7 | |
07.11. 15:27:49.106 | 386,30 € | 2 | |
03.10. 11:49:48.665 | 342,80 € | 5 | |
26.09. 16:21:37.948 | 363,40 € | 4 | |
20.09. 11:40:52.756 | 365,10 € | 8 | |
30.08. 16:54:24.669 | 372,10 € | 1 | |
22.08. 11:31:49.148 | 387,00 € | 10 | |
08.08. 15:36:42.605 | 392,00 € | 60 | |
27.06. 15:51:52.017 | 357,00 € | 6 | |
23.06. 19:55:12.404 | 341,50 € | 6 | |
20.06. 18:19:05.407 | 330,70 € | 19 | |
20.06. 18:17:05.038 | 330,60 € | 33 | |
20.06. 09:28:21.755 | 329,20 € | 1 | |
17.06. 19:59:07.697 | 336,80 € | 5 | |
14.06. 20:45:24.590 | 348,80 € | 10 | |
07.06. 18:14:26.470 | 380,20 € | 2 | |
07.06. 16:01:44.987 | 378,70 € | 10 | |
31.05. 20:08:47.566 | 376,80 € | 4 | |
27.05. 20:53:22.650 | 368,50 € | 5 | |
25.05. 18:02:43.941 | 361,70 € | 24 | |
20.05. 16:21:29.110 | 359,00 € | 3 | |
09.05. 11:04:48.166 | 389,10 € | 5 | |
09.05. 09:46:18.937 | 389,70 € | 5 | |
06.05. 18:47:51.025 | 388,90 € | 7 | |
28.04. 10:43:38.914 | 439,20 € | 15 | |
27.04. 20:35:06.273 | 432,70 € | 14 | |
27.04. 15:58:38.961 | 440,50 € | 1 | |
26.04. 16:04:29.077 | 438,50 € | 2 | |
25.04. 17:25:09.811 | 429,80 € | 6 | |
25.04. 16:03:39.418 | 427,90 € | 2 | |
13.04. 16:39:42.150 | 444,30 € | 3 | |
07.04. 15:05:37.756 | 425,90 € | 13 | |
06.04. 22:05:46.652 | 442,30 € | 1 | |
06.04. 16:59:54.866 | 436,20 € | 24 | |
01.04. 13:31:16.059 | 435,20 € | 1 | |
01.04. 08:28:58.038 | 435,00 € | 20 | |
28.03. 15:12:54.072 | 436,20 € | 1 | |
25.03. 15:42:40.354 | 430,00 € | 15 | |
25.03. 10:06:25.534 | 428,00 € | 3 | |
22.03. 14:43:38.571 | 407,20 € | 5 | |
17.03. 13:13:40.786 | 389,40 € | 2 | |
08.03. 12:12:16.207 | 406,00 € | 1 | |
07.03. 19:27:37.175 | 401,60 € | 4 | |
28.02. 11:42:52.207 | 386,40 € | 8 | |
25.02. 18:00:54.229 | 377,60 € | 1 | |
24.02. 21:45:54.405 | 371,20 € | 1 | |
11.02. 15:45:11.195 | 372,00 € | 5 | |
08.02. 18:51:43.265 | 372,20 € | 90 | |
07.02. 11:45:17.240 | 359,60 € | 6 | |
04.02. 15:30:02.327 | 355,20 € | 4 | |
27.01. 20:37:58.379 | 357,00 € | 15 | |
24.01. 10:06:51.156 | 364,20 € | 6 | |
19.01. 08:59:37.302 | 358,20 € | 1 | |
17.01. 12:48:21.569 | 363,20 € | 1 | |
21.12. 17:35:32.602 | 375,60 € | 1 | |
10.12. 13:40:43.127 | 388,80 € | 2 | |
30.11. 09:19:18.240 | 380,20 € | 10 | |
24.11. 08:29:39.020 | 382,20 € | 7 | |
23.11. 13:33:29.459 | 384,60 € | 10 | |
17.11. 12:44:21.154 | 391,40 € | 6 | |
27.10. 20:32:19.843 | 389,20 € | 5 | |
26.10. 19:50:42.064 | 380,80 € | 15 | |
19.10. 09:09:44.654 | 375,60 € | 5 | |
15.10. 10:55:23.772 | 365,40 € | 1 | |
28.09. 08:01:58.385 | 365,60 € | 4 | |
09.09. 21:33:34.805 | 371,60 € | 6 | |
07.09. 12:57:01.453 | 372,20 € | 2 | |
31.08. 14:43:10.531 | 382,00 € | 1 | |
10.08. 11:50:26.634 | 394,20 € | 4 | |
05.08. 14:02:03.749 | 388,80 € | 2 | |
05.08. 11:14:24.859 | 389,60 € | 4 | |
05.08. 10:57:03.338 | 378,40 € | 8 | |
30.07. 11:09:16.713 | 380,80 € | 3 | |
29.07. 12:33:15.531 | 391,20 € | 10 | |
22.07. 21:02:57.133 | 373,40 € | 10 | |
19.07. 15:51:34.313 | 359,80 € | 5 | |
19.07. 15:51:34.261 | 359,80 € | 3 | |
12.07. 12:51:22.429 | 367,20 € | 6 | |
24.06. 11:04:42.660 | 359,60 € | 48 | |
18.06. 09:42:00.559 | 353,20 € | 7 | |
08.06. 08:04:56.683 | 337,80 € | 2 | |
24.05. 17:18:31.440 | 333,20 € | 2 | |
21.05. 10:31:44.423 | 328,20 € | 2 | |
17.05. 22:13:28.317 | 339,60 € | 3 | |
17.05. 11:32:15.753 | 354,80 € | 4 | |
13.05. 17:24:01.585 | 341,20 € | 2 | |
12.05. 12:49:43.318 | 353,40 € | 25 | |
04.05. 20:22:34.912 | 357,40 € | 4 | |
30.04. 19:38:21.785 | 374,00 € | 3 | |
26.04. 16:46:00.766 | 368,00 € | 10 | |
22.04. 21:42:23.651 | 365,80 € | 4 | |
22.04. 12:41:04.784 | 371,00 € | 10 | |
22.04. 11:24:14.072 | 371,40 € | 3 | |
01.04. 21:20:10.551 | 355,80 € | 2 | |
30.03. 19:51:59.840 | 342,00 € | 7 | |
26.03. 15:22:09.712 | 340,00 € | 4 | |
26.03. 10:41:29.451 | 336,00 € | 4 | |
18.03. 14:03:33.120 | 330,00 € | 2 | |
15.03. 14:55:14.379 | 336,00 € | 15 | |
12.03. 22:15:43.726 | 334,00 € | 15 | |
04.03. 19:19:12.336 | 300,00 € | 6 | |
02.03. 22:15:28.194 | 302,00 € | 8 | |
18.02. 14:13:43.006 | 334,00 € | 1 | |
17.02. 21:24:02.659 | 336,00 € | 6 | |
10.02. 16:04:11.237 | 324,00 € | 2 | |
08.02. 17:36:13.271 | 320,00 € | 5 | |
03.02. 08:17:59.339 | 316,00 € | 1 | |
22.01. 21:35:01.313 | 320,00 € | 7 | |
12.01. 17:06:05.904 | 316,00 € | 6 | |
12.01. 15:56:26.083 | 312,00 € | 8 | |
06.01. 15:40:49.010 | 306,00 € | 15 | |
04.01. 21:47:02.103 | 298,00 € | 7 | |
04.01. 16:27:37.703 | 296,00 € | 9 | |
04.01. 14:50:43.227 | 314,00 € | 1 | |
21.12. 11:53:54.608 | 300,00 € | 5 | |
18.12. 15:19:28.731 | 308,00 € | 3 | |
30.10. 12:35:16.759 | 264,00 € | 10 | |
27.10. 10:29:42.747 | 278,00 € | 8 | |
29.09. 14:00:09.666 | 271,05 € | 5 | |
08.09. 14:44:25.321 | 266,00 € | 3 | |
07.09. 16:48:50.995 | 268,00 € | 8 | |
31.08. 16:46:58.810 | 256,00 € | 3 | |
24.08. 12:49:08.992 | 268,00 € | 46 | |
24.08. 12:46:09.888 | 270,00 € | 41 | |
24.08. 12:45:58.101 | 270,00 € | 42 | |
24.08. 12:45:34.458 | 270,00 € | 44 | |
24.08. 12:44:56.383 | 270,00 € | 46 | |
24.08. 12:44:52.531 | 270,00 € | 32 | |
19.08. 14:59:22.558 | 266,00 € | 10 | |
31.07. 12:05:59.792 | 258,00 € | 8 | |
24.07. 22:00:03.838 | 262,00 € | 4 | |
21.07. 18:02:31.247 | 288,00 € | 6 | |
09.07. 15:05:31.776 | 266,00 € | 1 | |
06.07. 19:02:04.705 | 270,00 € | 1 | |
01.07. 20:35:10.911 | 268,00 € | 10 | |
29.06. 15:41:25.058 | 268,00 € | 5 | |
26.06. 15:05:28.269 | 274,00 € | 11 | |
13.06. 12:47:35.293 | 294,00 € | 16 | |
12.06. 19:47:49.520 | 292,00 € | 8 | |
12.06. 16:00:19.923 | 310,00 € | 7 | |
09.06. 18:02:03.412 | 322,00 € | 8 | |
01.06. 21:18:14.129 | 328,00 € | 4 | |
27.05. 13:08:38.564 | 326,00 € | 8 | |
20.05. 20:13:35.798 | 306,00 € | 2 | |
14.05. 14:33:14.460 | 292,00 € | 30 | |
11.05. 20:35:09.030 | 310,00 € | 1 | |
11.05. 16:15:06.361 | 308,00 € | 15 | |
11.05. 13:19:29.794 | 308,00 € | 1 | |
23.04. 18:30:32.220 | 300,00 € | 2 | |
20.04. 12:32:28.291 | 288,00 € | 1 | |
16.04. 11:15:49.155 | 288,00 € | 4 | |
15.04. 21:58:28.479 | 284,00 € | 8 | |
14.04. 11:17:34.924 | 298,00 € | 30 | |
08.04. 17:41:32.197 | 300,00 € | 2 | |
07.04. 20:28:14.201 | 292,00 € | 5 | |
07.04. 15:52:20.498 | 298,00 € | 5 | |
01.04. 19:50:29.270 | 262,00 € | 1 | |
31.03. 11:26:53.255 | 270,00 € | 2 | |
27.03. 14:06:46.636 | 272,00 € | 11 | |
27.03. 12:46:12.867 | 264,00 € | 5 | |
26.03. 17:04:43.981 | 272,00 € | 1 | |
23.03. 10:20:55.733 | 216,00 € | 10 | |
19.03. 16:27:14.910 | 198,00 € | 1 | |
19.03. 16:11:09.733 | 190,00 € | 2 | |
18.03. 20:09:53.806 | 183,00 € | 4 | |
16.03. 15:41:04.849 | 240,00 € | 2 | |
13.03. 16:46:27.398 | 240,00 € | 8 | |
13.03. 13:14:51.456 | 258,00 € | 5 | |
12.03. 21:53:18.981 | 246,00 € | 2 | |
12.03. 20:10:24.873 | 242,00 € | 1 | |
12.03. 19:29:37.928 | 242,00 € | 1 | |
12.03. 19:07:00.444 | 244,00 € | 1 | |
12.03. 17:57:38.636 | 246,00 € | 4 | |
12.03. 15:45:26.263 | 240,00 € | 10 | |
10.03. 12:12:24.328 | 278,00 € | 1 | |
09.03. 15:22:17.920 | 272,00 € | 4 | |
09.03. 14:31:47.495 | 278,00 € | 3 | |
09.03. 13:10:21.784 | 278,00 € | 7 | |
09.03. 12:38:58.760 | 278,00 € | 3 | |
06.03. 13:27:03.140 | 312,00 € | 4 | |
06.03. 12:35:33.440 | 322,00 € | 5 | |
05.03. 19:32:49.670 | 316,00 € | 5 | |
03.03. 17:56:34.435 | 320,00 € | 3 | |
02.03. 21:29:55.116 | 308,00 € | 5 | |
02.03. 16:05:02.200 | 300,00 € | 2 | |
02.03. 15:34:12.553 | 302,00 € | 1 | |
02.03. 15:33:14.580 | 304,00 € | 22 | |
28.02. 16:51:30.041 | 294,00 € | 7 | |
28.02. 08:25:33.298 | 302,00 € | 15 | |
27.02. 20:04:21.241 | 310,00 € | 6 | |
27.02. 19:04:30.199 | 318,00 € | 4 | |
27.02. 14:51:33.972 | 316,00 € | 1 | |
27.02. 13:44:21.883 | 316,00 € | 27 | |
27.02. 10:35:23.034 | 320,00 € | 12 | |
26.02. 11:58:56.490 | 318,00 € | 9 | |
26.02. 09:39:10.833 | 318,00 € | 275 | |
26.02. 09:08:05.600 | 318,00 € | 5 | |
26.02. 09:08:05.533 | 318,00 € | 7 | |
25.02. 20:38:52.657 | 324,00 € | 5 | |
25.02. 17:50:15.261 | 336,00 € | 10 | |
24.02. 08:55:43.628 | 350,00 € | 10 | |
21.02. 10:47:29.742 | 356,00 € | 1 | |
20.02. 16:38:40.659 | 366,00 € | 10 | |
19.02. 18:21:05.340 | 368,00 € | 15 | |
19.02. 10:17:08.071 | 366,00 € | 2 | |
18.02. 17:24:20.035 | 362,00 € | 7 | |
17.02. 22:00:43.477 | 364,00 € | 4 | |
17.02. 16:05:20.819 | 362,00 € | 4 | |
14.02. 16:46:09.709 | 364,00 € | 10 | |
14.02. 16:06:32.827 | 366,00 € | 2 | |
13.02. 22:50:42.993 | 364,00 € | 1 | |
11.02. 17:34:59.346 | 356,00 € | 4 | |
11.02. 11:49:59.370 | 356,00 € | 3 | |
10.02. 22:37:30.731 | 352,00 € | 1 | |
10.02. 18:08:35.218 | 352,00 € | 275 | |
10.02. 12:46:40.141 | 356,00 € | 8 | |
10.02. 11:27:59.174 | 356,00 € | 5 | |
06.02. 13:15:39.264 | 352,00 € | 50 | |
05.02. 15:13:19.553 | 348,00 € | 2 | |
05.02. 09:41:35.897 | 336,00 € | 3 | |
04.02. 15:57:27.727 | 340,00 € | 11 | |
04.02. 11:23:49.230 | 340,00 € | 29 | |
03.02. 15:38:10.802 | 334,00 € | 2 | |
03.02. 15:38:10.384 | 334,00 € | 17 | |
03.02. 10:36:44.635 | 334,00 € | 5 | |
31.01. 16:53:18.130 | 336,00 € | 1 | |
27.01. 19:59:23.853 | 340,00 € | 10 | |
27.01. 15:32:52.367 | 318,00 € | 12 | |
27.01. 12:10:35.314 | 324,00 € | 10 | |
24.01. 22:13:38.443 | 326,00 € | 2 | |
24.01. 17:44:04.625 | 330,00 € | 14 | |
23.01. 18:20:45.965 | 340,00 € | 3 | |
23.01. 15:41:56.875 | 338,00 € | 15 | |
22.01. 20:26:36.706 | 338,00 € | 1 | |
22.01. 18:28:37.394 | 350,00 € | 20 | |
22.01. 13:01:21.893 | 352,00 € | 3 | |
21.01. 11:01:14.110 | 340,00 € | 1 | |
17.01. 17:34:25.497 | 340,00 € | 10 | |
17.01. 17:28:24.433 | 340,00 € | 4 | |
17.01. 12:09:29.552 | 346,00 € | 4 | |
16.01. 13:53:58.405 | 342,00 € | 1 | |
15.01. 21:19:18.850 | 340,00 € | 15 | |
15.01. 21:16:36.205 | 340,00 € | 27 | |
14.01. 20:10:37.953 | 338,00 € | 12 | |
14.01. 19:31:41.083 | 334,00 € | 19 | |
14.01. 17:11:33.576 | 334,00 € | 1 | |
14.01. 07:30:04.633 | 332,00 € | 1 | |
13.01. 18:01:00.006 | 334,00 € | 10 | |
09.01. 21:24:01.441 | 334,00 € | 1 | |
09.01. 16:19:45.517 | 332,00 € | 2 | |
08.01. 15:49:22.322 | 324,00 € | 5 | |
08.01. 15:36:31.336 | 322,00 € | 40 | |
08.01. 12:47:46.480 | 330,00 € | 3 | |
08.01. 11:34:45.676 | 330,00 € | 7 | |
07.01. 14:33:42.638 | 316,00 € | 1 | |
06.01. 20:09:11.892 | 318,00 € | 100 | |
06.01. 17:27:10.340 | 322,00 € | 21 | |
06.01. 14:03:10.903 | 320,00 € | 1 | |
02.01. 16:43:14.326 | 316,00 € | 58 | |
02.01. 16:06:39.092 | 316,00 € | 1 | |
30.12. 13:31:03.447 | 316,00 € | 1 | |
27.12. 16:35:28.472 | 314,00 € | 5 | |
27.12. 16:15:44.895 | 310,00 € | 2 | |
23.12. 20:58:06.495 | 318,00 € | 11 | |
20.12. 20:14:51.682 | 302,00 € | 3 | |
20.12. 17:26:41.097 | 308,00 € | 2 | |
18.12. 18:10:54.946 | 304,00 € | 6 | |
17.12. 15:35:01.763 | 314,00 € | 10 | |
16.12. 17:17:02.095 | 310,00 € | 7 | |
16.12. 15:55:08.105 | 314,00 € | 6 | |
16.12. 14:07:31.402 | 318,00 € | 10 | |
16.12. 07:49:23.850 | 312,00 € | 50 | |
13.12. 16:58:23.262 | 314,00 € | 7 | |
09.12. 20:12:48.771 | 308,00 € | 6 | |
09.12. 09:12:18.929 | 318,00 € | 6 | |
09.12. 08:59:19.942 | 320,00 € | 3 | |
06.12. 18:52:07.691 | 316,00 € | 7 | |
06.12. 14:40:09.202 | 306,00 € | 2 | |
04.12. 10:25:30.774 | 312,00 € | 3 | |
04.12. 09:52:47.339 | 312,00 € | 7 | |
03.12. 18:31:29.165 | 306,00 € | 5 | |
02.12. 17:19:30.391 | 310,00 € | 5 | |
30.11. 10:18:34.087 | 312,00 € | 2 | |
27.11. 20:41:27.803 | 318,00 € | 3 | |
27.11. 11:27:11.796 | 316,00 € | 16 | |
25.11. 15:45:59.133 | 316,00 € | 1 | |
21.11. 15:53:15.124 | 314,00 € | 10 | |
21.11. 14:18:06.800 | 318,00 € | 32 | |
21.11. 11:00:03.371 | 318,00 € | 35 | |
20.11. 16:11:14.642 | 316,00 € | 10 | |
19.11. 10:50:38.658 | 318,00 € | 15 | |
18.11. 15:50:50.241 | 310,00 € | 11 | |
12.11. 18:39:01.386 | 314,00 € | 10 | |
11.11. 07:33:48.879 | 310,00 € | 39 | |
08.11. 18:08:52.015 | 314,00 € | 8 | |
07.11. 22:01:12.805 | 306,00 € | 4 | |
07.11. 16:06:16.645 | 310,00 € | 4 | |
06.11. 21:32:02.244 | 310,00 € | 3 | |
06.11. 17:36:16.054 | 308,00 € | 5 | |
04.11. 16:05:33.982 | 302,00 € | 8 | |
01.11. 17:57:53.564 | 302,00 € | 8 | |
01.11. 16:18:52.988 | 300,00 € | 3 | |
31.10. 17:00:49.214 | 298,00 € | 8 | |
31.10. 14:55:33.350 | 302,00 € | 1 | |
29.10. 16:56:14.672 | 294,00 € | 16 | |
29.10. 16:38:29.295 | 298,00 € | 14 | |
28.10. 17:10:37.201 | 298,00 € | 16 | |
28.10. 15:51:45.940 | 298,00 € | 2 | |
25.10. 15:58:21.193 | 298,00 € | 10 | |
24.10. 21:00:45.691 | 306,00 € | 1 | |
24.10. 18:39:14.517 | 296,00 € | 3 | |
23.10. 19:28:39.517 | 296,00 € | 6 | |
23.10. 17:51:48.357 | 292,00 € | 2 | |
23.10. 15:52:09.037 | 288,00 € | 2 | |
23.10. 15:37:25.062 | 286,00 € | 15 | |
23.10. 10:01:48.911 | 276,00 € | 8 | |
21.10. 16:29:31.466 | 288,00 € | 35 | |
18.10. 14:29:36.903 | 292,00 € | 1 | |
16.10. 15:22:33.567 | 300,00 € | 100 | |
14.10. 07:35:23.506 | 294,00 € | 50 | |
10.10. 20:04:36.392 | 300,00 € | 2 | |
07.10. 18:05:29.813 | 292,00 € | 50 | |
07.10. 16:10:06.656 | 286,00 € | 3 | |
30.09. 16:25:55.917 | 292,00 € | 187 | |
17.09. 18:11:01.200 | 291,50 € | 35 | |
11.09. 19:56:21.581 | 281,65 € | 3 | |
06.09. 12:31:07.890 | 292,15 € | 20 | |
30.08. 16:40:15.087 | 280,05 € | 5 | |
26.08. 20:05:35.295 | 276,50 € | 1 | |
23.08. 16:18:16.121 | 280,75 € | 18 | |
21.08. 22:38:19.106 | 277,00 € | 7 | |
21.08. 16:17:44.218 | 272,80 € | 12 | |
20.08. 22:53:24.514 | 274,45 € | 2 | |
16.08. 11:15:14.506 | 271,15 € | 10 | |
15.08. 17:18:29.577 | 260,65 € | 15 | |
12.08. 12:35:30.957 | 270,10 € | 7 | |
08.08. 19:29:00.091 | 267,95 € | 8 | |
07.08. 19:54:17.026 | 263,90 € | 12 | |
05.08. 16:47:15.635 | 250,30 € | 93 | |
05.08. 16:16:22.026 | 255,40 € | 2 | |
02.08. 19:47:40.827 | 261,30 € | 3 | |
02.08. 13:15:06.336 | 254,95 € | 50 | |
02.08. 08:39:13.906 | 265,80 € | 20 | |
24.07. 16:24:21.521 | 271,80 € | 7 | |
23.07. 20:15:56.767 | 254,60 € | 50 | |
22.07. 21:23:45.506 | 252,70 € | 2 | |
19.07. 20:20:38.688 | 251,90 € | 7 | |
03.07. 18:49:34.138 | 246,512 € | 8 | |
02.07. 18:20:28.950 | 246,293 € | 30 | |
02.07. 17:13:30.653 | 245,637 € | 1 | |
18.06. 21:12:45.163 | 233,40 € | 10 | |
31.05. 19:25:03.686 | 208,885 € | 1 | |
15.05. 07:30:16.956 | 209,802 € | 11 | |
08.05. 15:30:35.089 | 221,266 € | 15 | |
26.04. 15:33:34.963 | 223,625 € | 50 | |
24.04. 14:49:59.963 | 231,00 € | 10 | |
18.04. 20:08:26.804 | 226,289 € | 1 | |
16.04. 09:05:08.539 | 227,80 € | 5 | |
12.04. 08:30:30.414 | 217,15 € | 8 | |
13.03. 20:00:36.191 | 203,015 € | 18 | |
13.03. 19:30:10.392 | 205,968 € | 10 | |
11.03. 21:12:53.674 | 203,575 € | 15 | |
11.03. 15:31:41.762 | 202,864 € | 9 | |
11.03. 11:42:30.172 | 208,02 € | 23 | |
06.03. 19:59:51.052 | 204,778 € | 10 | |
04.03. 18:47:07.485 | 207,588 € | 10 | |
04.03. 15:36:30.813 | 210,258 € | 57 | |
04.03. 11:26:48.785 | 209,873 € | 40 | |
04.03. 08:12:44.996 | 211,00 € | 57 | |
01.03. 15:00:12.230 | 211,425 € | 5 | |
27.02. 09:28:03.530 | 210,51 € | 15 | |
26.02. 21:49:19.882 | 206,809 € | 15 | |
26.02. 15:30:03.469 | 208,411 € | 12 | |
26.02. 08:33:53.307 | 211,36 € | 12 | |
25.02. 19:57:26.847 | 208,488 € | 8 | |
25.02. 19:11:32.409 | 208,767 € | 5 | |
25.02. 18:12:00.523 | 209,707 € | 3 | |
25.02. 17:58:42.392 | 210,015 € | 5 | |
25.02. 16:50:50.367 | 210,262 € | 14 | |
25.02. 15:55:14.926 | 210,022 € | 5 | |
25.02. 15:40:27.567 | 212,115 € | 10 | |
25.02. 15:33:13.801 | 212,05 € | 10 | |
25.02. 12:17:45.952 | 210,00 € | 10 | |
25.02. 12:15:41.172 | 210,00 € | 15 | |
25.02. 11:18:53.747 | 209,00 € | 15 | |
25.02. 10:12:34.394 | 210,00 € | 50 | |
25.02. 08:00:14.550 | 209,329 € | 17 | |
24.01. 17:13:45.752 | 199,721 € | 1 | |
24.01. 15:40:45.702 | 190,643 € | 15 | |
23.01. 13:33:28.481 | 194,965 € | 15 | |
22.01. 20:32:58.418 | 188,968 € | 1 | |
16.01. 15:38:14.209 | 188,653 € | 1 | |
14.12. 17:58:42.645 | 184,391 € | 1 | |
10.12. 18:15:26.167 | 176,609 € | 2 | |
10.12. 16:42:03.752 | 177,255 € | 1 | |
03.12. 15:36:25.214 | 201,675 € | 1 | |
02.12. 17:45:26.341 | 201,613 € | 1 | |
28.11. 10:28:27.487 | 186,543 € | 1 | |
20.11. 18:35:52.385 | 186,327 € | 6 | |
06.11. 10:19:39.852 | 202,245 € | 6 | |
25.10. 20:41:41.794 | 194,256 € | 1 | |
25.10. 16:26:27.373 | 189,031 € | 1 | |
25.10. 12:16:50.427 | 196,48 € | 1 | |
25.10. 10:21:39.131 | 188,946 € | 6 | |
24.10. 18:17:50.741 | 194,952 € | 27 | |
24.10. 15:36:02.000 | 189,324 € | 10 | |
19.10. 18:26:31.422 | 193,02 € | 2 | |
16.10. 17:47:09.199 | 196,845 € | 6 | |
15.10. 15:51:31.867 | 190,024 € | 2 | |
11.10. 20:43:16.684 | 187,882 € | 22 | |
10.10. 16:19:26.325 | 197,871 € | 17 | |
10.10. 16:15:53.050 | 197,822 € | 1 | |
24.09. 18:13:23.648 | 205,612 € | 14 | |
19.09. 21:14:43.223 | 211,643 € | 1 | |
13.09. 16:08:09.138 | 213,113 € | 1 | |
07.09. 19:18:35.188 | 206,538 € | 13 | |
29.08. 12:10:08.087 | 201,138 € | 5 | |
22.08. 18:27:55.086 | 200,837 € | 6 | |
21.08. 18:47:27.486 | 206,141 € | 14 | |
14.08. 18:11:13.508 | 207,564 € | 1 | |
14.08. 15:06:23.992 | 205,41 € | 5 | |
08.08. 21:25:20.291 | 202,787 € | 13 | |
08.08. 20:46:23.391 | 201,849 € | 6 | |
07.08. 19:41:56.323 | 200,764 € | 1 | |
07.08. 19:10:38.482 | 200,927 € | 1 | |
03.08. 16:22:23.911 | 198,255 € | 1 | |
02.08. 15:43:51.765 | 195,095 € | 75 | |
02.08. 15:34:01.706 | 192,455 € | 25 | |
02.08. 13:18:44.060 | 189,638 € | 25 | |
02.08. 12:59:03.790 | 189,34 € | 75 | |
01.08. 20:41:08.570 | 184,323 € | 42 | |
01.08. 16:12:07.404 | 185,506 € | 9 | |
31.07. 18:15:44.878 | 189,109 € | 1 | |
27.07. 20:16:57.871 | 188,044 € | 1 | |
27.07. 16:10:28.296 | 185,222 € | 7 | |
26.07. 21:59:54.048 | 188,792 € | 1 | |
25.07. 11:55:53.957 | 182,223 € | 22 | |
24.07. 15:30:07.154 | 177,749 € | 1 | |
13.07. 22:09:39.703 | 179,161 € | 1 | |
19.06. 16:21:31.930 | 174,802 € | 1 | |
12.06. 20:04:04.633 | 179,415 € | 5 | |
05.06. 20:10:37.289 | 178,843 € | 1 | |
04.06. 15:06:07.512 | 177,50 € | 11 | |
23.05. 21:06:00.233 | 168,186 € | 41 | |
18.05. 20:20:47.013 | 168,148 € | 1 | |
08.05. 21:40:11.381 | 165,884 € | 81 | |
04.05. 20:38:53.722 | 162,117 € | 160 | |
02.05. 16:10:30.933 | 153,234 € | 8 | |
25.04. 15:50:27.152 | 159,253 € | 5 | |
23.04. 21:34:03.760 | 162,871 € | 1 | |
17.04. 13:12:08.066 | 162,28 € | 20 | |
12.04. 21:33:30.648 | 157,848 € | 1 | |
14.03. 20:12:18.158 | 151,235 € | 1 | |
17.02. 10:45:21.762 | 157,561 € | 1 | |
14.02. 16:56:24.800 | 149,814 € | 11 | |
07.02. 10:20:12.992 | 141,98 € | 1 | |
05.02. 18:19:19.433 | 149,813 € | 323 | |
09.01. 17:19:09.200 | 158,918 € | 1 | |
08.01. 19:26:17.429 | 158,772 € | 1 | |
28.12. 14:05:56.064 | 151,832 € | 1 | |
22.12. 19:30:13.212 | 154,821 € | 1 | |
20.12. 16:23:01.904 | 156,105 € | 1 | |
19.12. 15:48:33.301 | 153,562 € | 1 | |
15.12. 17:59:01.572 | 157,297 € | 1 | |
12.12. 18:24:11.180 | 153,768 € | 1 | |
07.12. 08:55:09.194 | 155,348 € | 1 | |
05.12. 17:52:03.605 | 154,192 € | 1 | |
04.12. 16:50:54.649 | 156,278 € | 1 | |
01.12. 17:14:03.997 | 153,965 € | 1 | |
30.11. 19:38:25.330 | 157,726 € | 1 | |
30.11. 19:24:35.823 | 157,836 € | 1 | |
29.11. 17:44:43.111 | 153,372 € | 1 | |
27.11. 10:58:49.096 | 157,52 € | 1 | |
16.11. 17:43:14.384 | 154,229 € | 1 | |
14.11. 15:30:51.628 | 152,148 € | 63 | |
10.11. 13:26:55.967 | 157,308 € | 127 | |
06.11. 20:20:20.193 | 159,293 € | 133 | |
03.11. 18:19:45.842 | 156,08 € | 40 | |
27.10. 17:03:48.397 | 142,619 € | 1 | |
16.10. 10:45:18.619 | 140,382 € | 1 | |
12.10. 16:32:03.126 | 139,788 € | 1 | |
10.10. 14:56:29.472 | 140,568 € | 10 | |
27.09. 21:10:17.211 | 138,05 € | 1 | |
25.09. 08:10:05.468 | 132,928 € | 1 | |
18.09. 18:24:29.200 | 133,322 € | 1 | |
18.09. 09:28:25.276 | 131,879 € | 1 | |
15.05. 08:00:23.201 | 120,69 € | 1 | |
08.05. 16:39:56.632 | 122,52 € | 25 | |
04.05. 15:39:54.815 | 122,50 € | 30 | |
04.05. 12:58:33.810 | 124,063 € | 25 | |
04.05. 12:57:22.304 | 124,057 € | 30 | |
03.04. 12:20:47.607 | 117,503 € | 80 | |
01.03. 19:52:37.891 | 129,285 € | 1 | |
28.02. 09:56:47.346 | 128,264 € | 10 | |
20.02. 10:04:32.776 | 128,174 € | 1 | |
06.02. 08:30:06.308 | 122,957 € | 17 | |
03.02. 16:04:51.505 | 121,927 € | 80 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:37:00.000 | 23 | 444,10 € | 447,80 € | 23 |
17:36:00.000 | 23 | 444,10 € | 447,80 € | 23 |
17:35:00.000 | 23 | 444,10 € | 447,90 € | 23 |
17:33:00.000 | 46 | 444,00 € | 447,70 € | 46 |
17:32:00.000 | 46 | 444,00 € | 447,80 € | 46 |
17:31:00.000 | 23 | 443,80 € | 447,10 € | 23 |
17:30:00.000 | 23 | 443,40 € | 447,00 € | 23 |
17:29:00.000 | 23 | 443,40 € | 446,90 € | 23 |
17:28:00.000 | 23 | 443,10 € | 446,80 € | 23 |
Stammdaten
WKN | 926932 |
ISIN | US8793601050 |
Branche | Elektroausstattung und Vertrieb |
Herkunft | USA |
Aktienanzahl | 36,95 Mio. |
Marktkapitalisierung | 16,27 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 5,23 % |
Abstand 52W Hoch | 5,23 % |
Abstand 52W Tief | 33,18 % |
Vola 30 Tage | 11,99 % |
Vola 250 Tage | 34,74 % |
KGV | 35,80 (2020) |
KCV | 26,27 (2019) |
Gewinn je Aktie | 10,950 (2020) |
Cashflow/Aktie | 13,190 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 456,500 | -2,968 | |
1 Monat | 438,650 | +0,980 | |
6 Monate | 359,050 | +23,367 | |
Lfd. Jahr | 400,500 | +10,599 | |
1 Jahr | 390,500 | +13,431 | |
3 Jahre | 372,300 | +18,977 | |
5 Jahre | 305,000 | +45,230 |