Status: closed
Geld
90,0000 €
Stück: 111
Brief
90,5000 €
Stück: 111
Zeit | Kurs | Volumen | |
---|---|---|---|
13.12. 09:57:47.347 | 97,50 € | 90 | |
06.11. 16:01:16.986 | 106,00 € | 37 | |
06.11. 13:56:59.535 | 104,00 € | 22 | |
06.11. 11:48:55.503 | 103,00 € | 79 | |
06.11. 11:47:08.443 | 102,00 € | 70 | |
06.11. 11:47:00.070 | 102,00 € | 70 | |
06.11. 11:46:48.680 | 102,00 € | 79 | |
29.10. 19:12:55.914 | 100,00 € | 37 | |
24.10. 18:34:42.923 | 96,00 € | 25 | |
17.10. 20:16:13.847 | 97,50 € | 30 | |
11.10. 09:34:24.037 | 91,00 € | 30 | |
30.09. 10:24:22.744 | 89,50 € | 14 | |
30.09. 09:08:43.766 | 89,50 € | 5 | |
24.09. 20:36:01.660 | 91,00 € | 12 | |
06.09. 10:35:07.499 | 89,50 € | 20 | |
04.09. 12:45:26.140 | 93,00 € | 50 | |
02.09. 16:11:25.309 | 97,00 € | 8 | |
28.08. 10:32:54.224 | 95,50 € | 32 | |
13.08. 16:02:48.249 | 92,00 € | 70 | |
12.08. 18:11:18.537 | 91,50 € | 40 | |
08.08. 21:54:07.669 | 92,50 € | 3 | |
07.08. 08:32:29.499 | 91,00 € | 15 | |
05.08. 21:26:01.763 | 88,50 € | 20 | |
05.08. 19:57:09.157 | 89,50 € | 20 | |
02.08. 21:10:30.724 | 92,00 € | 30 | |
01.08. 20:08:44.732 | 96,50 € | 20 | |
31.07. 08:19:13.381 | 106,00 € | 100 | |
26.07. 12:07:40.181 | 105,00 € | 30 | |
10.07. 13:19:07.166 | 94,50 € | 22 | |
01.07. 16:24:40.829 | 99,00 € | 50 | |
26.06. 11:34:25.657 | 99,50 € | 70 | |
14.06. 09:02:00.437 | 99,50 € | 30 | |
03.06. 16:33:59.017 | 104,00 € | 50 | |
30.05. 11:30:47.885 | 101,00 € | 20 | |
26.05. 17:01:00.077 | 106,00 € | 27 | |
10.05. 15:50:04.224 | 112,00 € | 10 | |
03.05. 16:21:06.067 | 106,00 € | 9 | |
25.04. 13:41:08.501 | 116,00 € | 30 | |
25.04. 12:05:39.350 | 115,00 € | 25 | |
25.04. 12:02:43.553 | 115,00 € | 30 | |
22.04. 13:09:55.731 | 112,00 € | 5 | |
14.04. 18:36:31.345 | 114,00 € | 23 | |
13.04. 11:40:41.794 | 113,00 € | 2 | |
11.04. 16:04:44.835 | 116,00 € | 2 | |
08.04. 16:05:20.278 | 117,00 € | 5 | |
04.04. 18:41:09.358 | 115,00 € | 50 | |
27.03. 13:31:39.940 | 111,00 € | 20 | |
19.03. 08:17:13.590 | 107,00 € | 100 | |
07.03. 15:14:40.445 | 102,00 € | 30 | |
04.03. 14:55:43.774 | 103,00 € | 50 | |
29.02. 21:57:38.032 | 103,00 € | 50 | |
29.02. 20:16:42.259 | 103,00 € | 100 | |
29.02. 10:14:52.139 | 101,00 € | 55 | |
27.02. 09:09:54.516 | 100,00 € | 3 | |
13.02. 20:32:46.798 | 101,00 € | 20 | |
13.02. 15:36:43.417 | 101,00 € | 50 | |
13.02. 15:03:05.078 | 105,00 € | 40 | |
12.02. 12:46:15.154 | 105,00 € | 30 | |
12.02. 11:49:33.246 | 105,00 € | 100 | |
12.02. 09:35:38.307 | 105,00 € | 1 | |
11.02. 17:02:00.705 | 104,00 € | 20 | |
08.02. 09:52:32.637 | 105,00 € | 52 | |
07.02. 12:56:31.729 | 104,00 € | 30 | |
05.02. 10:07:50.475 | 106,00 € | 30 | |
31.01. 08:07:11.209 | 105,00 € | 100 | |
30.01. 20:16:01.762 | 106,00 € | 100 | |
29.01. 14:33:16.414 | 103,00 € | 100 | |
18.12. 16:51:36.372 | 97,00 € | 14 | |
26.10. 15:31:57.506 | 86,00 € | 100 | |
24.10. 12:13:19.014 | 83,00 € | 1 | |
11.09. 18:12:58.295 | 95,00 € | 55 | |
21.08. 14:28:56.421 | 90,50 € | 20 | |
13.08. 17:34:04.664 | 94,00 € | 5 | |
09.08. 20:35:36.140 | 95,50 € | 60 | |
02.08. 15:00:35.903 | 93,50 € | 3 | |
01.08. 16:10:53.061 | 92,00 € | 10 | |
01.08. 13:43:55.801 | 88,00 € | 125 | |
01.08. 13:40:15.215 | 88,00 € | 125 | |
01.08. 13:14:05.430 | 85,50 € | 10 | |
01.08. 13:00:22.061 | 84,00 € | 50 | |
25.07. 15:45:50.922 | 82,00 € | 7 | |
21.07. 10:58:19.229 | 82,50 € | 70 | |
10.07. 17:09:12.618 | 80,00 € | 150 | |
14.06. 10:28:23.050 | 78,50 € | 150 | |
16.05. 21:04:10.559 | 67,50 € | 8 | |
15.05. 16:36:39.759 | 67,50 € | 30 | |
11.05. 11:15:50.657 | 68,00 € | 3 | |
10.05. 16:53:21.460 | 68,00 € | 20 | |
09.05. 15:40:44.204 | 68,00 € | 20 | |
03.05. 16:48:16.979 | 71,00 € | 10 | |
28.04. 20:48:55.265 | 69,50 € | 10 | |
27.04. 21:29:14.308 | 69,00 € | 15 | |
27.04. 13:11:28.370 | 70,50 € | 15 | |
27.04. 13:05:36.090 | 69,50 € | 100 | |
04.04. 16:06:28.450 | 75,00 € | 50 | |
30.03. 22:05:19.478 | 72,50 € | 21 | |
30.03. 19:57:17.093 | 74,00 € | 30 | |
20.03. 18:33:18.156 | 75,50 € | 20 | |
16.01. 14:15:02.658 | 87,50 € | 15 | |
02.01. 19:49:00.533 | 83,00 € | 5 | |
15.12. 16:58:07.623 | 79,50 € | 3 | |
05.12. 09:34:17.792 | 85,50 € | 5 | |
15.11. 18:23:44.760 | 90,50 € | 5 | |
02.11. 15:17:46.031 | 89,00 € | 6 | |
26.10. 13:58:30.668 | 84,00 € | 10 | |
20.10. 13:37:56.156 | 81,00 € | 7 | |
10.10. 16:24:10.121 | 77,00 € | 11 | |
23.09. 12:26:30.406 | 75,00 € | 7 | |
17.08. 12:50:55.859 | 87,50 € | 10 | |
10.08. 14:55:04.822 | 81,00 € | 15 | |
01.08. 15:12:04.968 | 83,50 € | 20 | |
21.07. 16:19:46.329 | 83,00 € | 90 | |
21.07. 09:41:49.283 | 83,50 € | 100 | |
21.07. 08:25:14.265 | 84,00 € | 100 | |
05.07. 13:32:34.221 | 79,50 € | 8 | |
29.06. 21:23:00.436 | 79,50 € | 13 | |
21.06. 20:16:05.868 | 79,00 € | 30 | |
01.06. 17:46:36.620 | 86,00 € | 50 | |
01.06. 16:24:15.707 | 85,50 € | 87 | |
16.05. 16:03:31.817 | 82,50 € | 2 | |
12.05. 21:04:22.067 | 84,00 € | 2 | |
05.05. 21:21:42.645 | 88,50 € | 60 | |
27.04. 15:38:00.505 | 86,50 € | 150 | |
27.04. 13:01:21.261 | 89,50 € | 90 | |
08.04. 15:37:04.723 | 86,00 € | 10 | |
29.03. 10:56:21.294 | 97,50 € | 20 | |
24.03. 13:06:32.887 | 98,50 € | 100 | |
24.03. 13:05:56.298 | 98,50 € | 100 | |
16.03. 19:00:03.444 | 99,50 € | 100 | |
16.03. 14:34:25.822 | 99,50 € | 100 | |
08.03. 15:36:35.997 | 94,50 € | 264 | |
24.02. 15:32:20.360 | 92,50 € | 200 | |
21.02. 21:09:50.257 | 96,50 € | 50 | |
21.02. 21:06:28.122 | 96,50 € | 50 | |
14.02. 17:44:42.675 | 101,00 € | 20 | |
27.01. 10:51:34.953 | 104,00 € | 116 | |
27.01. 10:49:34.037 | 103,00 € | 116 | |
27.01. 08:04:59.072 | 105,00 € | 383 | |
11.01. 17:34:34.948 | 104,00 € | 5 | |
10.01. 17:34:49.471 | 104,00 € | 2 | |
10.01. 12:10:30.822 | 105,00 € | 5 | |
07.01. 17:32:51.826 | 105,00 € | 20 | |
05.01. 08:00:01.028 | 105,00 € | 93 | |
08.11. 08:33:21.961 | 99,50 € | 100 | |
11.10. 13:10:40.819 | 87,00 € | 1 | |
08.10. 15:30:16.566 | 90,00 € | 130 | |
21.09. 08:06:52.276 | 91,00 € | 210 | |
21.09. 08:05:36.329 | 91,00 € | 210 | |
17.09. 12:33:53.912 | 92,00 € | 100 | |
11.08. 13:46:23.965 | 102,00 € | 5 | |
02.08. 13:54:40.372 | 101,00 € | 51 | |
02.08. 12:39:38.527 | 100,00 € | 110 | |
30.07. 15:51:47.274 | 100,00 € | 100 | |
29.07. 15:05:33.579 | 96,00 € | 50 | |
29.07. 14:52:34.034 | 96,00 € | 50 | |
17.07. 10:02:31.174 | 97,00 € | 19 | |
15.07. 11:12:18.967 | 101,00 € | 13 | |
25.06. 17:37:06.984 | 105,00 € | 42 | |
17.06. 16:56:03.534 | 100,00 € | 150 | |
08.06. 22:03:32.552 | 102,00 € | 150 | |
20.05. 09:15:13.929 | 111,00 € | 100 | |
14.05. 16:42:59.708 | 111,00 € | 8 | |
29.04. 20:21:33.004 | 106,00 € | 16 | |
28.04. 12:54:56.318 | 103,00 € | 50 | |
06.04. 20:00:12.100 | 100,00 € | 40 | |
06.04. 15:26:51.751 | 103,00 € | 19 | |
19.03. 20:25:16.292 | 100,00 € | 5 | |
18.03. 16:18:08.264 | 103,00 € | 35 | |
10.03. 13:15:52.127 | 92,00 € | 50 | |
09.03. 17:46:07.050 | 94,50 € | 110 | |
08.03. 16:05:19.159 | 96,50 € | 21 | |
08.03. 15:47:55.834 | 96,50 € | 20 | |
05.03. 09:16:23.555 | 88,50 € | 5 | |
03.03. 13:14:05.702 | 89,50 € | 25 | |
03.03. 09:21:10.453 | 90,50 € | 110 | |
01.03. 17:13:03.236 | 91,00 € | 60 | |
25.02. 15:14:18.437 | 90,00 € | 8 | |
25.02. 11:45:06.358 | 92,00 € | 7 | |
25.02. 09:36:56.936 | 94,00 € | 120 | |
25.02. 09:25:57.500 | 94,00 € | 130 | |
24.02. 22:59:30.357 | 89,50 € | 32 | |
24.02. 21:59:58.280 | 93,00 € | 15 | |
24.02. 18:13:04.476 | 95,50 € | 12 | |
24.02. 17:07:38.881 | 96,50 € | 16 | |
24.02. 17:03:14.639 | 95,50 € | 10 | |
24.02. 16:16:11.524 | 96,50 € | 5 | |
24.02. 15:27:29.994 | 95,50 € | 32 | |
24.02. 13:51:29.979 | 99,50 € | 20 | |
24.02. 11:47:41.940 | 101,00 € | 7 | |
24.02. 07:30:41.410 | 99,00 € | 119 | |
23.02. 22:41:39.879 | 96,00 € | 30 | |
23.02. 21:56:59.753 | 88,50 € | 10 | |
23.02. 21:56:01.189 | 90,00 € | 25 | |
23.02. 21:47:19.405 | 91,50 € | 80 | |
23.02. 21:29:25.213 | 93,50 € | 20 | |
23.02. 21:07:20.794 | 90,00 € | 300 | |
12.02. 16:37:21.300 | 82,00 € | 12 | |
04.02. 21:22:21.351 | 81,00 € | 29 | |
01.02. 08:18:36.710 | 77,00 € | 12 | |
01.02. 08:16:54.584 | 77,00 € | 14 | |
27.01. 15:50:12.434 | 76,00 € | 300 | |
27.01. 13:14:00.168 | 76,50 € | 100 | |
27.01. 12:54:03.201 | 76,50 € | 100 | |
27.01. 12:53:59.771 | 76,50 € | 100 | |
12.01. 15:17:30.184 | 77,50 € | 35 | |
06.01. 16:49:54.590 | 74,00 € | 25 | |
06.01. 16:49:54.554 | 74,00 € | 155 | |
15.12. 22:59:32.104 | 73,50 € | 100 | |
25.11. 15:57:38.904 | 71,00 € | 10 | |
03.11. 09:13:56.894 | 61,00 € | 10 | |
19.08. 18:02:55.970 | 66,50 € | 1 | |
13.08. 15:45:59.544 | 69,00 € | 169 | |
13.08. 07:36:18.495 | 70,00 € | 169 | |
09.07. 17:09:05.474 | 62,00 € | 15 | |
09.07. 15:41:27.457 | 61,00 € | 155 | |
01.07. 09:28:27.749 | 64,00 € | 100 | |
25.06. 15:46:36.848 | 60,50 € | 17 | |
09.06. 11:15:24.052 | 75,50 € | 17 | |
05.06. 21:37:11.227 | 73,00 € | 25 | |
25.05. 18:22:49.237 | 61,00 € | 50 | |
14.05. 15:44:01.377 | 52,00 € | 155 | |
20.04. 16:25:35.983 | 59,00 € | 200 | |
25.03. 17:39:59.980 | 54,50 € | 149 | |
17.03. 10:27:28.925 | 49,60 € | 250 | |
16.03. 17:25:29.744 | 49,40 € | 149 | |
04.03. 10:06:45.035 | 67,50 € | 2 | |
26.02. 16:27:13.528 | 70,00 € | 34 | |
12.02. 16:21:17.476 | 77,00 € | 9 | |
04.02. 20:20:42.644 | 81,00 € | 2 | |
27.01. 19:16:46.469 | 79,50 € | 1 | |
10.01. 17:11:25.789 | 83,50 € | 30 | |
06.01. 17:54:28.086 | 84,00 € | 23 | |
02.01. 07:33:17.919 | 84,00 € | 13 | |
10.12. 13:32:40.137 | 82,50 € | 1 | |
28.11. 20:03:19.809 | 84,00 € | 59 | |
26.11. 18:57:42.294 | 83,00 € | 9 | |
18.11. 15:30:05.500 | 82,00 € | 13 | |
31.10. 15:05:40.058 | 76,00 € | 180 | |
31.10. 15:03:08.921 | 76,50 € | 180 | |
31.10. 15:02:54.254 | 76,50 € | 180 | |
31.10. 07:35:00.342 | 79,50 € | 150 | |
31.10. 07:32:46.111 | 79,50 € | 150 | |
30.10. 20:56:26.389 | 79,50 € | 40 | |
30.10. 14:34:27.892 | 78,50 € | 91 | |
30.10. 11:47:21.963 | 76,00 € | 40 | |
28.10. 17:31:12.513 | 75,00 € | 14 | |
25.10. 18:14:48.902 | 73,50 € | 456 | |
23.10. 12:48:54.936 | 70,50 € | 2 | |
21.10. 15:42:14.460 | 70,50 € | 34 | |
09.09. 20:01:23.035 | 67,37 € | 192 | |
09.09. 09:04:45.844 | 65,40 € | 1 | |
13.08. 21:57:06.370 | 64,34 € | 25 | |
01.08. 15:54:00.078 | 71,92 € | 91 | |
01.08. 15:37:40.256 | 73,08 € | 70 | |
01.08. 12:50:34.444 | 76,21 € | 70 | |
30.07. 16:20:11.507 | 75,59 € | 14 | |
01.07. 08:06:15.132 | 74,52 € | 89 | |
21.06. 10:57:59.510 | 72,49 € | 40 | |
07.05. 09:45:28.729 | 71,98 € | 5 | |
02.05. 17:19:49.179 | 71,238 € | 70 | |
02.05. 15:50:19.521 | 70,744 € | 24 | |
09.04. 18:56:30.697 | 69,509 € | 100 | |
02.04. 19:58:32.776 | 68,441 € | 100 | |
01.04. 21:17:05.897 | 68,261 € | 24 | |
05.03. 19:34:56.375 | 70,681 € | 2 | |
05.03. 17:14:04.542 | 70,548 € | 100 | |
05.03. 12:09:04.686 | 70,785 € | 35 | |
04.03. 16:01:58.105 | 70,892 € | 70 | |
04.03. 15:36:51.610 | 70,589 € | 42 | |
13.02. 09:47:14.387 | 69,25 € | 1 | |
30.01. 19:37:17.748 | 63,941 € | 48 | |
30.01. 15:35:11.512 | 65,227 € | 150 | |
30.01. 12:51:06.874 | 62,48 € | 150 | |
29.01. 20:00:56.328 | 62,239 € | 48 | |
23.01. 12:05:27.641 | 61,60 € | 24 | |
17.01. 16:01:27.363 | 59,997 € | 200 | |
16.01. 09:50:04.691 | 59,195 € | 100 | |
15.01. 13:49:36.162 | 59,005 € | 100 | |
14.01. 17:12:29.996 | 58,735 € | 150 | |
04.01. 14:57:05.982 | 53,53 € | 50 | |
03.01. 15:38:00.507 | 53,74 € | 2 | |
21.12. 08:50:43.694 | 53,11 € | 10 | |
19.12. 21:10:16.601 | 55,485 € | 150 | |
19.12. 15:58:37.174 | 57,672 € | 150 | |
19.12. 15:35:28.193 | 57,27 € | 200 | |
10.12. 15:36:29.859 | 56,604 € | 100 | |
10.12. 07:39:09.827 | 56,917 € | 206 | |
04.12. 15:38:04.445 | 61,931 € | 262 | |
04.12. 15:35:44.794 | 62,03 € | 200 | |
13.11. 17:33:54.521 | 58,834 € | 100 | |
01.11. 15:06:41.754 | 56,919 € | 75 | |
23.10. 16:03:38.449 | 48,452 € | 200 | |
23.10. 09:04:02.070 | 49,94 € | 100 | |
17.10. 16:01:23.085 | 53,715 € | 100 | |
17.10. 15:59:33.972 | 53,375 € | 100 | |
11.10. 09:29:54.259 | 56,445 € | 100 | |
10.10. 19:24:44.622 | 57,284 € | 100 | |
10.10. 19:22:18.616 | 56,893 € | 100 | |
01.10. 15:32:02.622 | 62,211 € | 100 | |
25.09. 17:48:16.095 | 61,716 € | 125 | |
20.09. 15:43:20.181 | 65,414 € | 150 | |
19.09. 15:35:35.985 | 64,776 € | 100 | |
06.09. 19:11:30.411 | 60,231 € | 10 | |
08.06. 10:37:07.359 | 63,395 € | 5 | |
01.06. 20:13:17.754 | 63,833 € | 2 | |
01.06. 11:04:28.471 | 62,35 € | 30 | |
15.05. 11:56:41.165 | 62,83 € | 100 | |
26.04. 17:22:15.624 | 60,676 € | 50 | |
26.04. 15:55:29.334 | 61,241 € | 83 | |
26.04. 15:38:00.942 | 60,709 € | 83 | |
26.04. 15:32:46.403 | 60,412 € | 70 | |
26.04. 12:52:11.261 | 63,49 € | 70 | |
23.04. 15:00:11.460 | 66,19 € | 75 | |
22.03. 20:00:01.199 | 62,836 € | 50 | |
21.03. 10:15:19.102 | 64,985 € | 50 | |
09.03. 17:10:03.178 | 65,406 € | 15 | |
08.03. 17:49:32.123 | 63,495 € | 1 | |
08.02. 15:05:55.391 | 69,65 € | 15 | |
05.02. 10:13:34.476 | 69,55 € | 100 | |
12.01. 12:45:18.203 | 75,00 € | 25 | |
16.11. 08:14:58.640 | 71,001 € | 10 | |
31.10. 14:30:52.263 | 81,053 € | 30 | |
31.10. 12:06:10.033 | 77,396 € | 30 | |
18.10. 15:38:57.084 | 74,00 € | 20 | |
14.08. 16:17:56.105 | 63,666 € | 10 | |
02.08. 18:39:40.639 | 60,018 € | 26 | |
21.07. 11:22:18.666 | 59,276 € | 15 | |
07.07. 15:46:00.412 | 57,356 € | 30 | |
29.06. 18:17:24.791 | 59,638 € | 20 | |
23.05. 14:06:00.973 | 58,328 € | 20 | |
27.03. 15:19:25.154 | 60,999 € | 3 | |
24.03. 11:40:14.771 | 63,373 € | 80 | |
27.01. 13:28:10.183 | 67,258 € | 35 | |
26.01. 17:18:26.029 | 67,342 € | 75 | |
26.01. 14:50:20.735 | 68,68 € | 35 | |
26.01. 14:47:24.090 | 68,68 € | 75 | |
25.01. 17:04:23.496 | 67,188 € | 150 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:57:00.000 | 111 | 90,00 € | 90,50 € | 111 |
18:54:00.000 | 111 | 90,00 € | 90,50 € | 111 |
18:51:00.000 | 111 | 90,00 € | 90,50 € | 111 |
18:48:00.000 | 111 | 90,00 € | 90,50 € | 111 |
18:45:00.000 | 111 | 90,00 € | 90,50 € | 111 |
18:42:00.000 | 111 | 90,00 € | 90,50 € | 111 |
18:39:00.000 | 111 | 90,00 € | 90,50 € | 111 |
18:36:00.000 | 111 | 90,00 € | 90,50 € | 111 |
18:33:00.000 | 111 | 90,00 € | 90,50 € | 111 |
Stammdaten
WKN | 870494 |
ISIN | US6882392011 |
Branche | Automobilzulieferer |
Herkunft | USA |
Aktienanzahl | 68,01 Mio. |
Marktkapitalisierung | 6,63 Mrd. |
Dividende je Aktie | 1,320 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 24,16 % |
Abstand 52W Hoch | 24,16 % |
Abstand 52W Tief | 6,49 % |
Vola 30 Tage | 15,03 % |
Vola 250 Tage | 43,56 % |
KGV | 15,50 (2021) |
KCV | 15,30 (2020) |
Gewinn je Aktie | 6,900 (2021) |
Cashflow/Aktie | 4,800 (2020) |
Dividende je Aktie | 1,320 USD (2021) |
Dividendenausschüttung in Mio. | 90,400 USD (2021) |
Performance
1 Woche | 95,250 | -5,249 | |
1 Monat | 107,500 | -16,047 | |
6 Monate | 100,500 | -10,199 | |
Lfd. Jahr | 98,000 | -7,908 | |
1 Jahr | 98,000 | -7,908 | |
3 Jahre | 96,500 | -6,477 | |
5 Jahre | 85,250 | +5,865 |