Jetzt handeln
VAIL RESORTS INC. DL-,01
ISIN: US91879Q1094 | WKN: 905285
176,5000 €
+0,5000 +0,28 %
16:05:50
Status: tradeable
Geld
174,0000 €
Stück: 58
Brief
179,0000 €
Stück: 58
Zeit | Kurs | Volumen | |
---|---|---|---|
09.12. 21:09:43.659 | 180,00 € | 3 | |
03.12. 08:29:32.823 | 169,00 € | 5 | |
02.12. 12:40:21.509 | 174,00 € | 50 | |
28.11. 17:28:35.604 | 176,00 € | 5 | |
18.11. 11:01:00.172 | 163,00 € | 7 | |
01.11. 18:43:34.850 | 155,00 € | 3 | |
07.08. 21:59:50.827 | 154,00 € | 5 | |
17.07. 10:27:40.230 | 164,00 € | 3 | |
02.06. 17:38:37.316 | 175,00 € | 2 | |
06.05. 13:26:28.938 | 178,00 € | 18 | |
23.04. 10:51:54.294 | 195,00 € | 70 | |
12.03. 21:58:13.709 | 206,00 € | 4 | |
12.03. 16:03:38.720 | 208,00 € | 4 | |
02.01. 11:32:03.605 | 192,00 € | 5 | |
11.10. 13:14:56.675 | 204,00 € | 5 | |
03.10. 19:22:15.487 | 200,00 € | 5 | |
31.07. 15:41:28.198 | 216,00 € | 1 | |
30.06. 12:55:32.485 | 228,00 € | 30 | |
28.06. 15:44:49.187 | 226,00 € | 5 | |
20.06. 08:38:53.211 | 210,00 € | 10 | |
14.06. 15:38:00.837 | 232,00 € | 7 | |
03.02. 21:39:27.139 | 242,00 € | 4 | |
10.01. 18:14:46.240 | 226,00 € | 10 | |
02.01. 10:01:09.529 | 228,00 € | 1 | |
11.12. 17:10:04.518 | 246,00 € | 4 | |
07.11. 15:46:28.971 | 216,00 € | 4 | |
04.11. 14:37:51.412 | 224,00 € | 16 | |
10.10. 10:58:46.135 | 228,00 € | 5 | |
07.09. 16:13:05.648 | 220,00 € | 3 | |
15.08. 22:52:52.460 | 238,00 € | 3 | |
28.07. 19:28:02.376 | 230,00 € | 26 | |
18.07. 07:30:38.512 | 216,00 € | 5 | |
15.07. 18:23:28.567 | 216,00 € | 5 | |
11.07. 16:54:42.532 | 210,00 € | 10 | |
24.06. 09:18:51.255 | 218,00 € | 5 | |
21.06. 15:36:47.156 | 212,00 € | 15 | |
09.05. 21:02:35.461 | 224,00 € | 2 | |
05.05. 16:02:02.045 | 244,00 € | 2 | |
28.04. 20:20:50.658 | 248,00 € | 5 | |
12.04. 14:13:27.212 | 226,00 € | 4 | |
11.04. 15:30:38.503 | 224,00 € | 8 | |
08.04. 21:11:07.537 | 226,00 € | 18 | |
07.04. 17:55:03.625 | 222,00 € | 6 | |
01.04. 21:58:59.014 | 234,00 € | 15 | |
30.03. 20:44:03.178 | 236,00 € | 2 | |
21.03. 20:24:44.690 | 240,00 € | 42 | |
16.03. 15:52:58.734 | 242,00 € | 10 | |
10.03. 08:20:27.245 | 216,00 € | 10 | |
08.03. 09:57:29.158 | 206,00 € | 15 | |
07.03. 21:07:31.187 | 210,00 € | 19 | |
02.03. 15:10:53.458 | 226,00 € | 2 | |
17.02. 15:53:26.768 | 240,00 € | 1 | |
16.02. 14:30:23.727 | 246,00 € | 10 | |
14.02. 10:18:00.348 | 236,00 € | 20 | |
09.02. 10:06:10.402 | 246,00 € | 20 | |
02.02. 21:58:54.442 | 244,00 € | 8 | |
25.01. 21:36:56.429 | 248,00 € | 2 | |
24.01. 11:54:30.039 | 244,00 € | 7 | |
06.12. 20:13:00.684 | 302,00 € | 10 | |
26.11. 19:07:05.006 | 290,00 € | 9 | |
09.11. 15:43:26.995 | 310,00 € | 30 | |
18.10. 16:22:59.151 | 288,00 € | 37 | |
21.09. 15:41:30.181 | 268,00 € | 50 | |
21.09. 08:21:43.975 | 266,00 € | 75 | |
21.09. 08:18:42.222 | 266,00 € | 75 | |
22.07. 16:13:05.664 | 264,00 € | 4 | |
16.07. 17:30:27.080 | 264,00 € | 3 | |
29.06. 09:52:52.331 | 268,00 € | 5 | |
08.06. 16:20:10.719 | 270,00 € | 3 | |
13.05. 19:24:35.112 | 256,00 € | 3 | |
10.05. 16:15:31.151 | 258,00 € | 3 | |
07.05. 18:39:00.443 | 260,00 € | 7 | |
07.05. 18:33:23.346 | 258,00 € | 23 | |
04.05. 19:48:51.919 | 264,00 € | 2 | |
03.05. 18:07:30.930 | 274,00 € | 2 | |
28.04. 15:48:02.788 | 270,00 € | 3 | |
26.04. 21:00:53.799 | 274,00 € | 3 | |
23.04. 15:08:35.129 | 274,00 € | 4 | |
22.04. 20:16:55.440 | 276,00 € | 5 | |
22.04. 19:06:20.927 | 276,00 € | 2 | |
22.04. 15:50:17.220 | 268,00 € | 10 | |
13.04. 18:11:33.150 | 258,00 € | 10 | |
13.04. 15:49:16.943 | 252,00 € | 4 | |
12.03. 08:42:05.144 | 282,00 € | 10 | |
09.03. 20:54:51.794 | 262,00 € | 5 | |
22.02. 19:20:15.012 | 256,00 € | 2 | |
16.02. 17:24:27.406 | 244,00 € | 18 | |
04.02. 12:05:50.898 | 232,00 € | 8 | |
02.02. 10:38:55.061 | 216,00 € | 14 | |
01.02. 14:53:01.709 | 220,00 € | 2 | |
15.12. 13:13:54.631 | 232,00 € | 3 | |
30.11. 07:30:03.547 | 234,00 € | 7 | |
24.11. 18:12:05.047 | 240,00 € | 40 | |
19.11. 19:21:37.018 | 234,00 € | 9 | |
18.11. 15:43:20.321 | 228,00 € | 4 | |
16.11. 13:58:31.263 | 236,00 € | 15 | |
13.11. 21:50:21.486 | 236,00 € | 4 | |
09.11. 21:09:22.059 | 224,00 € | 8 | |
04.11. 10:14:35.651 | 199,00 € | 1 | |
28.10. 09:29:06.266 | 204,00 € | 10 | |
12.10. 09:02:16.620 | 204,00 € | 10 | |
25.09. 15:36:15.138 | 188,00 € | 30 | |
23.09. 17:22:58.915 | 198,00 € | 10 | |
23.09. 16:39:36.464 | 199,00 € | 7 | |
16.09. 18:47:15.759 | 185,00 € | 22 | |
10.09. 11:05:55.065 | 184,00 € | 3 | |
25.08. 11:30:06.028 | 191,00 € | 20 | |
19.08. 16:21:27.331 | 177,00 € | 17 | |
19.08. 14:06:09.513 | 179,00 € | 7 | |
14.08. 10:01:16.202 | 187,00 € | 15 | |
13.08. 19:47:22.551 | 188,00 € | 3 | |
11.08. 16:59:39.399 | 180,00 € | 22 | |
31.07. 10:43:16.703 | 164,00 € | 5 | |
21.07. 21:12:13.194 | 167,00 € | 3 | |
21.07. 08:38:44.899 | 170,00 € | 59 | |
15.07. 21:55:08.924 | 163,00 € | 100 | |
13.07. 08:15:54.674 | 162,00 € | 2 | |
10.07. 15:50:54.844 | 157,00 € | 15 | |
06.07. 10:49:26.246 | 163,00 € | 15 | |
30.06. 20:30:12.991 | 165,00 € | 100 | |
30.06. 17:30:16.664 | 161,00 € | 7 | |
26.06. 21:52:38.854 | 159,00 € | 3 | |
19.06. 09:36:13.698 | 165,00 € | 6 | |
17.06. 16:03:23.558 | 166,00 € | 3 | |
09.06. 18:17:26.656 | 167,00 € | 4 | |
08.06. 15:58:00.875 | 178,00 € | 15 | |
05.06. 15:49:28.431 | 187,00 € | 6 | |
04.06. 16:33:13.770 | 180,00 € | 6 | |
02.06. 12:07:07.166 | 174,00 € | 5 | |
29.05. 18:10:19.654 | 175,00 € | 27 | |
28.05. 10:48:21.312 | 189,00 € | 5 | |
26.05. 22:00:08.382 | 180,00 € | 9 | |
25.05. 08:52:16.387 | 180,00 € | 5 | |
22.05. 14:19:55.219 | 178,00 € | 4 | |
20.05. 17:37:33.499 | 172,00 € | 5 | |
19.05. 09:48:59.693 | 174,00 € | 5 | |
19.05. 08:26:23.479 | 174,00 € | 5 | |
13.05. 21:24:03.897 | 150,00 € | 1 | |
13.05. 15:06:18.546 | 153,00 € | 2 | |
08.05. 18:27:51.420 | 164,00 € | 4 | |
07.05. 16:27:20.910 | 157,00 € | 12 | |
05.05. 16:05:55.675 | 159,00 € | 4 | |
05.05. 10:09:29.626 | 157,00 € | 12 | |
04.05. 09:17:11.632 | 153,00 € | 13 | |
28.04. 14:09:30.465 | 159,00 € | 5 | |
23.04. 10:33:07.866 | 145,00 € | 27 | |
20.04. 15:26:26.624 | 148,00 € | 7 | |
16.04. 21:59:50.234 | 140,00 € | 4 | |
14.04. 17:21:32.941 | 146,00 € | 10 | |
09.04. 18:40:40.323 | 153,00 € | 5 | |
09.04. 08:09:40.870 | 147,00 € | 5 | |
07.04. 15:35:04.605 | 138,00 € | 10 | |
06.04. 11:04:01.762 | 128,00 € | 80 | |
06.04. 11:01:46.641 | 127,00 € | 51 | |
04.04. 12:27:46.583 | 120,00 € | 10 | |
27.03. 15:08:23.424 | 138,00 € | 4 | |
26.03. 17:51:05.388 | 138,00 € | 4 | |
26.03. 16:41:35.115 | 140,00 € | 9 | |
26.03. 15:45:39.977 | 142,00 € | 4 | |
18.03. 15:51:27.634 | 137,00 € | 191 | |
13.03. 19:49:01.450 | 143,00 € | 60 | |
13.03. 14:04:58.371 | 135,00 € | 23 | |
12.03. 15:08:57.413 | 117,00 € | 15 | |
12.03. 10:35:12.247 | 129,00 € | 25 | |
10.03. 15:22:26.544 | 161,00 € | 77 | |
10.03. 13:46:51.983 | 148,00 € | 77 | |
10.03. 07:53:55.923 | 150,00 € | 77 | |
10.03. 07:38:02.355 | 150,00 € | 77 | |
06.03. 18:00:33.968 | 175,00 € | 10 | |
03.03. 18:57:25.693 | 184,00 € | 300 | |
02.03. 20:17:07.538 | 187,00 € | 25 | |
02.03. 10:25:58.851 | 193,00 € | 2 | |
02.03. 09:40:16.525 | 193,00 € | 4 | |
28.02. 10:34:46.773 | 188,00 € | 20 | |
28.02. 08:42:33.837 | 189,00 € | 5 | |
27.02. 19:23:58.015 | 200,00 € | 5 | |
27.02. 16:42:05.146 | 194,00 € | 50 | |
27.02. 16:32:36.666 | 199,00 € | 2 | |
27.02. 16:30:09.033 | 194,00 € | 9 | |
27.02. 10:07:42.620 | 204,00 € | 10 | |
26.02. 20:26:02.389 | 199,00 € | 9 | |
26.02. 19:56:19.137 | 202,00 € | 1 | |
26.02. 19:13:06.222 | 204,00 € | 10 | |
26.02. 17:50:12.551 | 212,00 € | 9 | |
26.02. 16:12:02.457 | 206,00 € | 12 | |
24.02. 09:37:23.215 | 230,00 € | 15 | |
21.02. 16:01:25.595 | 226,00 € | 47 | |
31.01. 19:54:03.050 | 212,00 € | 2 | |
31.01. 19:53:25.366 | 212,00 € | 2 | |
31.01. 19:13:06.676 | 212,00 € | 2 | |
22.01. 11:08:18.030 | 226,00 € | 3 | |
20.01. 07:33:00.560 | 222,00 € | 196 | |
15.01. 21:59:50.205 | 220,00 € | 5 | |
13.01. 14:18:23.000 | 228,00 € | 2 | |
08.01. 12:00:12.117 | 222,00 € | 9 | |
08.01. 08:38:42.729 | 222,00 € | 2 | |
08.01. 08:38:24.770 | 222,00 € | 2 | |
07.01. 19:41:17.498 | 222,00 € | 6 | |
07.01. 19:03:11.730 | 224,00 € | 2 | |
07.01. 13:58:14.148 | 218,00 € | 34 | |
06.01. 20:22:31.567 | 222,00 € | 9 | |
18.12. 20:16:48.937 | 220,00 € | 15 | |
18.12. 17:38:47.599 | 220,00 € | 15 | |
10.12. 13:43:45.626 | 212,00 € | 10 | |
09.12. 21:34:07.849 | 206,00 € | 4 | |
09.12. 15:58:36.319 | 202,00 € | 25 | |
26.11. 15:36:29.631 | 218,00 € | 1 | |
26.11. 09:51:00.337 | 216,00 € | 1 | |
20.11. 10:47:35.127 | 218,00 € | 10 | |
12.11. 09:01:35.113 | 220,00 € | 40 | |
12.11. 07:39:10.913 | 220,00 € | 1 | |
08.11. 17:44:31.328 | 216,00 € | 10 | |
07.11. 15:37:25.655 | 216,00 € | 1 | |
04.11. 17:19:01.849 | 214,00 € | 20 | |
22.10. 07:40:59.054 | 210,00 € | 1 | |
17.10. 22:09:58.121 | 212,00 € | 1 | |
15.10. 19:12:33.279 | 204,00 € | 5 | |
10.10. 16:41:37.095 | 204,00 € | 3 | |
09.10. 17:36:06.437 | 202,00 € | 10 | |
02.10. 19:06:44.407 | 204,00 € | 10 | |
02.10. 17:46:45.991 | 200,00 € | 30 | |
01.10. 13:29:24.609 | 210,00 € | 1 | |
26.09. 18:23:42.464 | 212,10 € | 10 | |
26.09. 17:31:25.862 | 214,00 € | 7 | |
10.09. 09:02:09.884 | 209,25 € | 6 | |
09.09. 07:48:18.872 | 220,55 € | 1 | |
07.09. 12:22:40.184 | 220,55 € | 1 | |
01.09. 17:02:20.730 | 215,80 € | 1 | |
26.08. 21:50:46.438 | 216,35 € | 1 | |
09.08. 16:16:00.046 | 217,20 € | 2 | |
08.08. 21:30:09.599 | 220,70 € | 1 | |
05.08. 21:09:06.356 | 205,95 € | 50 | |
05.08. 20:46:06.738 | 206,45 € | 1 | |
05.08. 09:51:00.711 | 216,45 € | 2 | |
29.07. 16:47:10.305 | 223,05 € | 3 | |
29.07. 15:35:04.725 | 224,20 € | 1 | |
23.07. 19:19:08.060 | 216,20 € | 1 | |
23.07. 16:33:26.523 | 213,10 € | 3 | |
23.07. 09:18:04.306 | 209,30 € | 2 | |
20.07. 12:03:35.849 | 202,25 € | 1 | |
19.07. 19:37:52.736 | 203,30 € | 6 | |
12.07. 10:47:49.528 | 204,00 € | 7 | |
10.07. 10:48:00.826 | 203,65 € | 10 | |
10.07. 09:13:50.872 | 203,85 € | 10 | |
05.07. 19:54:54.764 | 201,35 € | 34 | |
05.07. 10:28:26.976 | 202,15 € | 5 | |
03.07. 20:32:26.629 | 201,628 € | 4 | |
27.06. 19:25:07.435 | 195,80 € | 2 | |
25.06. 16:36:02.987 | 198,309 € | 40 | |
21.06. 20:39:27.234 | 203,50 € | 6 | |
21.06. 12:50:17.549 | 207,40 € | 5 | |
12.06. 20:08:26.870 | 207,956 € | 20 | |
21.05. 19:48:19.242 | 195,831 € | 1 | |
15.05. 11:52:33.693 | 197,00 € | 2 | |
29.04. 19:35:43.116 | 201,838 € | 1 | |
25.04. 20:25:48.468 | 196,154 € | 4 | |
24.04. 21:58:38.780 | 193,926 € | 2 | |
16.04. 12:23:57.059 | 191,80 € | 5 | |
11.04. 16:41:56.978 | 192,986 € | 1 | |
08.04. 15:24:44.083 | 195,82 € | 5 | |
04.04. 19:53:28.933 | 191,561 € | 7 | |
02.04. 10:56:38.415 | 196,65 € | 5 | |
01.04. 20:04:51.010 | 195,336 € | 2 | |
29.03. 12:06:22.299 | 193,08 € | 2 | |
28.03. 20:40:50.445 | 191,847 € | 6 | |
28.03. 20:04:36.780 | 191,666 € | 8 | |
28.03. 18:45:54.482 | 191,558 € | 2 | |
11.03. 19:48:16.043 | 196,498 € | 10 | |
11.03. 19:02:14.140 | 197,581 € | 7 | |
08.03. 17:02:21.821 | 195,882 € | 7 | |
08.03. 15:56:51.884 | 196,647 € | 11 | |
08.03. 15:24:14.277 | 191,42 € | 3 | |
08.03. 13:15:04.776 | 189,045 € | 30 | |
08.03. 13:11:27.145 | 179,495 € | 30 | |
08.03. 13:03:33.548 | 181,61 € | 100 | |
08.03. 12:57:06.168 | 178,75 € | 30 | |
08.03. 12:51:09.304 | 181,35 € | 30 | |
08.03. 12:49:49.088 | 179,56 € | 40 | |
08.03. 12:47:32.922 | 179,56 € | 60 | |
07.03. 20:46:40.968 | 180,027 € | 10 | |
04.03. 08:00:32.137 | 183,435 € | 1 | |
28.02. 15:45:35.723 | 183,137 € | 1 | |
19.02. 19:49:32.421 | 183,664 € | 1 | |
18.02. 19:30:58.618 | 183,705 € | 1 | |
15.02. 21:25:18.280 | 183,643 € | 2 | |
14.02. 19:18:27.043 | 181,933 € | 1 | |
13.02. 19:09:12.721 | 183,69 € | 25 | |
13.02. 16:33:07.020 | 185,011 € | 6 | |
07.02. 15:39:42.548 | 176,998 € | 20 | |
06.02. 07:36:18.800 | 177,064 € | 1 | |
01.02. 20:32:37.460 | 171,915 € | 8 | |
24.01. 18:26:00.352 | 166,6236 € | 728 | |
22.01. 18:35:14.720 | 158,782 € | 8 | |
22.01. 16:29:51.700 | 162,696 € | 11 | |
21.01. 13:10:38.002 | 165,075 € | 15 | |
18.01. 18:21:23.483 | 164,51 € | 3 | |
18.01. 14:42:57.960 | 159,375 € | 10 | |
17.01. 16:05:04.212 | 162,605 € | 5 | |
16.01. 22:10:20.880 | 163,153 € | 1 | |
16.01. 19:19:12.674 | 162,532 € | 9 | |
16.01. 17:20:18.036 | 163,053 € | 137 | |
15.01. 19:22:35.200 | 159,609 € | 20 | |
15.01. 15:26:24.169 | 165,096 € | 228 | |
15.01. 14:55:33.034 | 166,00 € | 1 | |
15.01. 08:53:08.715 | 165,4273 € | 319 | |
14.01. 19:43:52.701 | 165,587 € | 20 | |
14.01. 12:12:21.291 | 163,26 € | 5 | |
11.01. 19:05:23.013 | 163,24 € | 15 | |
11.01. 17:58:39.857 | 161,877 € | 1 | |
10.01. 16:05:45.264 | 185,619 € | 50 | |
04.01. 15:51:01.347 | 190,401 € | 43 | |
03.01. 20:30:49.745 | 187,364 € | 46 | |
28.12. 12:37:11.319 | 185,743 € | 15 | |
27.12. 18:20:06.447 | 180,097 € | 2 | |
27.12. 09:45:25.468 | 181,798 € | 1 | |
20.12. 17:29:22.722 | 186,584 € | 9 | |
20.12. 11:39:19.637 | 195,309 € | 15 | |
13.12. 16:40:22.509 | 196,671 € | 5 | |
12.12. 15:46:29.929 | 211,892 € | 1 | |
07.12. 14:54:49.627 | 230,913 € | 50 | |
07.12. 14:33:22.723 | 219,933 € | 6 | |
07.12. 13:50:35.529 | 237,03 € | 50 | |
29.11. 13:43:13.260 | 248,283 € | 20 | |
27.11. 12:49:48.934 | 239,13 € | 1 | |
21.11. 19:18:54.395 | 236,23 € | 8 | |
20.11. 21:31:22.236 | 222,251 € | 7 | |
19.11. 20:07:16.279 | 227,084 € | 1 | |
13.11. 20:42:30.695 | 228,038 € | 5 | |
13.11. 17:39:22.583 | 231,791 € | 3 | |
03.11. 10:10:31.502 | 226,929 € | 1 | |
26.10. 15:12:01.533 | 210,595 € | 12 | |
26.10. 12:26:30.006 | 207,34 € | 1 | |
25.10. 20:30:20.951 | 213,306 € | 6 | |
25.10. 15:38:19.722 | 205,824 € | 34 | |
24.10. 19:39:09.653 | 206,616 € | 11 | |
18.10. 16:00:25.369 | 219,096 € | 10 | |
16.10. 17:29:36.082 | 219,463 € | 11 | |
16.10. 17:11:43.433 | 219,018 € | 11 | |
11.10. 09:24:41.790 | 203,497 € | 2 | |
10.10. 18:26:43.313 | 210,239 € | 2 | |
09.10. 15:42:22.324 | 213,867 € | 10 | |
08.10. 13:43:52.162 | 216,44 € | 5 | |
28.09. 14:13:20.503 | 227,86 € | 12 | |
28.09. 12:58:19.568 | 228,839 € | 6 | |
14.09. 16:41:18.579 | 252,11 € | 2 | |
13.09. 16:47:11.694 | 251,339 € | 1 | |
13.09. 08:06:30.181 | 250,875 € | 2 | |
11.09. 19:26:44.500 | 253,464 € | 1 | |
08.09. 10:00:47.951 | 252,85 € | 1 | |
06.09. 13:22:16.798 | 247,85 € | 15 | |
03.09. 12:24:00.667 | 258,245 € | 1 | |
03.09. 09:54:03.271 | 258,135 € | 1 | |
28.08. 13:48:52.735 | 256,31 € | 1 | |
27.08. 17:03:37.563 | 254,357 € | 1 | |
24.08. 15:23:29.387 | 252,16 € | 1 | |
23.08. 16:03:45.471 | 255,787 € | 10 | |
15.08. 18:01:59.268 | 257,167 € | 2 | |
13.08. 21:55:25.705 | 250,083 € | 1 | |
02.08. 16:00:24.731 | 241,433 € | 9 | |
24.07. 20:20:30.595 | 236,086 € | 25 | |
23.07. 21:29:59.244 | 247,675 € | 7 | |
23.07. 11:07:14.771 | 244,92 € | 1 | |
20.07. 17:19:48.438 | 244,799 € | 3 | |
16.07. 16:00:33.435 | 245,328 € | 10 | |
13.07. 13:23:01.993 | 244,30 € | 20 | |
13.07. 11:49:56.810 | 246,91 € | 1 | |
13.07. 09:08:37.056 | 246,505 € | 10 | |
11.07. 19:42:20.270 | 244,33 € | 1 | |
09.07. 18:15:14.462 | 242,203 € | 3 | |
06.07. 17:39:11.041 | 240,216 € | 3 | |
28.06. 17:07:51.387 | 231,865 € | 13 | |
28.06. 16:25:00.265 | 232,225 € | 10 | |
27.06. 14:12:20.071 | 239,055 € | 10 | |
27.06. 12:45:03.743 | 239,045 € | 10 | |
27.06. 08:09:53.075 | 238,745 € | 1 | |
26.06. 18:09:52.087 | 238,385 € | 20 | |
25.06. 22:30:07.033 | 234,355 € | 1 | |
24.06. 17:00:52.523 | 238,735 € | 1 | |
21.06. 10:18:35.320 | 243,345 € | 17 | |
20.06. 14:27:11.834 | 243,745 € | 9 | |
19.06. 17:58:40.500 | 239,888 € | 25 | |
19.06. 09:09:09.757 | 243,112 € | 10 | |
18.06. 20:51:04.436 | 248,574 € | 1 | |
18.06. 09:54:24.203 | 244,935 € | 20 | |
13.06. 18:28:07.658 | 236,20 € | 9 | |
12.06. 10:54:04.212 | 231,64 € | 9 | |
11.06. 16:23:01.840 | 233,31 € | 15 | |
11.06. 16:20:39.245 | 233,572 € | 10 | |
11.06. 14:04:24.516 | 234,85 € | 1 | |
09.06. 12:08:05.615 | 235,514 € | 1 | |
08.06. 20:18:18.812 | 237,562 € | 1 | |
08.06. 15:55:50.659 | 236,668 € | 13 | |
08.06. 15:42:26.876 | 231,312 € | 25 | |
07.06. 20:46:59.819 | 226,915 € | 1 | |
06.06. 16:44:10.728 | 221,897 € | 5 | |
06.06. 14:42:57.289 | 221,30 € | 20 | |
05.06. 20:37:57.456 | 216,448 € | 7 | |
05.06. 17:18:23.419 | 218,357 € | 7 | |
04.06. 16:58:46.178 | 214,017 € | 13 | |
04.06. 16:51:18.467 | 214,905 € | 10 | |
04.06. 16:45:45.618 | 214,636 € | 20 | |
04.06. 11:12:12.101 | 211,725 € | 50 | |
01.06. 19:52:11.697 | 210,19 € | 4 | |
29.05. 21:19:04.440 | 210,081 € | 4 | |
23.05. 21:16:34.549 | 204,489 € | 1 | |
16.05. 15:42:59.075 | 200,606 € | 50 | |
14.05. 09:24:55.646 | 199,72 € | 1 | |
02.05. 21:04:53.660 | 185,989 € | 1 | |
30.04. 08:32:48.499 | 191,14 € | 12 | |
26.04. 14:53:39.346 | 189,60 € | 5 | |
25.04. 08:01:09.837 | 188,10 € | 1 | |
24.04. 21:01:43.234 | 188,724 € | 1 | |
23.04. 20:05:38.218 | 192,481 € | 1 | |
17.04. 21:08:16.774 | 185,078 € | 1 | |
17.04. 21:08:02.619 | 185,094 € | 1 | |
10.04. 19:01:31.667 | 184,518 € | 3 | |
10.04. 16:09:03.265 | 185,867 € | 10 | |
10.04. 08:57:53.663 | 186,83 € | 50 | |
05.04. 20:24:03.988 | 186,995 € | 1 | |
26.03. 13:20:28.524 | 179,965 € | 32 | |
08.03. 19:46:19.675 | 185,533 € | 1 | |
08.03. 08:58:34.496 | 175,755 € | 1 | |
06.03. 14:51:08.625 | 171,555 € | 15 | |
23.02. 13:26:46.078 | 171,335 € | 17 | |
19.02. 17:18:32.059 | 174,61 € | 10 | |
15.02. 11:11:26.042 | 171,94 € | 12 | |
15.02. 10:23:26.159 | 171,785 € | 10 | |
13.02. 20:34:02.465 | 169,669 € | 20 | |
12.02. 07:30:03.295 | 167,256 € | 7 | |
09.02. 15:01:20.207 | 169,16 € | 50 | |
09.02. 13:27:52.140 | 170,64 € | 10 | |
09.02. 13:12:26.984 | 167,48 € | 15 | |
07.02. 18:44:39.189 | 174,149 € | 6 | |
07.02. 18:38:53.152 | 174,318 € | 10 | |
05.02. 21:07:08.162 | 169,877 € | 7 | |
05.02. 10:25:33.974 | 175,745 € | 10 | |
01.02. 16:20:20.874 | 176,38 € | 20 | |
31.01. 14:19:35.636 | 178,005 € | 20 | |
30.01. 19:24:51.547 | 177,111 € | 10 | |
30.01. 18:06:23.996 | 177,967 € | 1 | |
30.01. 17:37:23.404 | 178,342 € | 15 | |
26.01. 21:51:29.155 | 182,98 € | 5 | |
25.01. 16:23:37.713 | 187,542 € | 2 | |
25.01. 09:47:19.101 | 188,00 € | 10 | |
19.01. 16:08:50.853 | 186,473 € | 40 | |
18.01. 15:57:46.821 | 182,787 € | 30 | |
16.01. 10:09:16.527 | 184,00 € | 1 | |
12.01. 16:58:12.101 | 180,214 € | 30 | |
12.01. 14:25:22.677 | 180,00 € | 25 | |
11.01. 21:40:30.737 | 184,601 € | 7 | |
11.01. 19:15:33.469 | 182,817 € | 30 | |
11.01. 18:45:26.058 | 180,789 € | 6 | |
10.01. 15:48:07.323 | 177,002 € | 10 | |
10.01. 13:12:37.737 | 177,25 € | 25 | |
09.01. 21:29:02.606 | 180,511 € | 6 | |
09.01. 16:47:09.321 | 174,416 € | 10 | |
09.01. 16:02:34.929 | 173,88 € | 50 | |
08.01. 20:43:11.535 | 174,596 € | 10 | |
08.01. 19:13:33.530 | 172,281 € | 6 | |
08.01. 11:36:42.028 | 173,00 € | 10 | |
08.01. 11:08:08.929 | 173,00 € | 20 | |
05.01. 21:05:50.420 | 169,369 € | 10 | |
05.01. 12:21:36.916 | 174,50 € | 20 | |
05.01. 09:32:49.664 | 174,00 € | 50 | |
04.01. 13:43:59.734 | 177,00 € | 3 | |
03.01. 21:55:09.187 | 175,021 € | 12 | |
03.01. 21:53:46.584 | 174,915 € | 12 | |
03.01. 21:46:21.716 | 174,38 € | 6 | |
03.01. 21:15:15.367 | 173,953 € | 29 | |
03.01. 20:06:50.043 | 173,009 € | 23 | |
03.01. 20:06:39.825 | 173,00 € | 3 | |
03.01. 16:34:36.726 | 175,952 € | 40 | |
02.01. 21:27:14.075 | 172,511 € | 28 | |
02.01. 07:30:29.725 | 178,008 € | 1 | |
28.12. 17:39:18.312 | 179,025 € | 7 | |
20.12. 22:57:16.219 | 181,86 € | 8 | |
18.12. 20:16:50.232 | 189,023 € | 10 | |
18.12. 15:43:01.554 | 187,316 € | 5 | |
18.12. 10:43:41.191 | 185,494 € | 10 | |
15.12. 20:50:04.726 | 189,356 € | 8 | |
15.12. 18:40:42.359 | 187,77 € | 10 | |
14.12. 16:19:58.655 | 186,437 € | 3 | |
13.12. 16:13:06.603 | 184,906 € | 5 | |
13.12. 16:10:00.730 | 185,169 € | 37 | |
12.12. 17:58:39.137 | 187,212 € | 42 | |
11.12. 17:47:30.808 | 187,396 € | 1 | |
01.12. 15:58:38.808 | 190,477 € | 53 | |
28.11. 13:06:53.994 | 190,239 € | 4 | |
27.11. 20:52:59.519 | 193,558 € | 1 | |
21.11. 18:09:03.991 | 195,063 € | 30 | |
15.11. 21:09:12.590 | 194,645 € | 3 | |
13.11. 20:00:17.887 | 195,67 € | 4 | |
09.11. 21:01:41.647 | 201,044 € | 20 | |
08.11. 11:50:09.364 | 204,318 € | 4 | |
07.11. 13:29:21.432 | 205,753 € | 1 | |
06.11. 21:44:54.296 | 205,618 € | 5 | |
01.11. 18:45:21.691 | 199,454 € | 28 | |
27.10. 21:59:03.626 | 197,995 € | 1 | |
25.10. 13:30:58.973 | 193,465 € | 10 | |
24.10. 22:40:56.024 | 191,507 € | 42 | |
20.10. 16:43:44.233 | 190,005 € | 10 | |
18.10. 08:44:03.121 | 187,07 € | 9 | |
12.10. 10:44:39.342 | 181,441 € | 10 | |
11.10. 17:26:00.101 | 182,392 € | 1 | |
09.10. 17:31:47.686 | 183,631 € | 50 | |
09.10. 17:29:52.274 | 183,523 € | 30 | |
09.10. 10:05:23.003 | 186,527 € | 30 | |
05.10. 12:24:23.537 | 186,509 € | 22 | |
04.10. 15:36:25.458 | 188,659 € | 42 | |
02.10. 16:16:18.590 | 191,887 € | 1 | |
28.09. 21:54:53.319 | 189,809 € | 3 | |
28.09. 18:52:21.659 | 189,652 € | 6 | |
28.09. 18:47:39.422 | 189,476 € | 9 | |
28.09. 14:57:18.542 | 189,984 € | 10 | |
28.09. 08:29:54.099 | 193,528 € | 5 | |
21.09. 21:37:52.962 | 194,208 € | 20 | |
20.09. 08:04:04.215 | 192,479 € | 5 | |
19.09. 12:01:55.357 | 191,361 € | 10 | |
08.09. 21:21:43.196 | 191,204 € | 7 | |
08.09. 15:42:18.636 | 187,429 € | 2 | |
07.09. 22:29:33.613 | 186,38 € | 3 | |
05.09. 15:46:56.044 | 191,994 € | 1 | |
24.08. 21:51:04.314 | 185,523 € | 1 | |
21.08. 16:25:36.428 | 185,902 € | 20 | |
17.08. 08:59:19.920 | 187,00 € | 4 | |
16.08. 19:27:28.270 | 187,687 € | 1 | |
16.08. 19:27:04.634 | 187,648 € | 1 | |
10.08. 09:48:52.978 | 181,01 € | 50 | |
04.08. 19:40:03.623 | 182,103 € | 5 | |
03.08. 11:50:13.972 | 179,044 € | 1 | |
26.07. 17:27:52.642 | 182,536 € | 20 | |
17.07. 17:53:04.876 | 179,147 € | 4 | |
17.07. 09:20:18.423 | 178,833 € | 4 | |
12.07. 21:05:51.818 | 181,663 € | 5 | |
11.07. 15:30:29.112 | 178,264 € | 20 | |
11.07. 07:38:51.398 | 179,376 € | 1 | |
06.07. 15:54:56.529 | 173,123 € | 15 | |
06.07. 10:02:39.058 | 176,922 € | 50 | |
05.07. 18:43:18.538 | 175,013 € | 15 | |
05.07. 14:34:23.232 | 175,81 € | 3 | |
03.07. 16:14:21.649 | 178,535 € | 1 | |
30.06. 21:44:12.915 | 179,676 € | 1 | |
29.06. 20:41:29.523 | 173,473 € | 21 | |
29.06. 15:47:17.041 | 178,779 € | 30 | |
28.06. 12:34:03.054 | 181,00 € | 20 | |
17.06. 10:00:48.464 | 188,14 € | 1 | |
17.06. 10:00:48.448 | 188,14 € | 1 | |
16.06. 16:52:45.307 | 184,807 € | 9 | |
15.06. 20:04:24.907 | 184,874 € | 3 | |
14.06. 21:47:43.745 | 183,738 € | 1 | |
14.06. 18:07:51.387 | 182,851 € | 5 | |
14.06. 18:06:56.219 | 182,931 € | 10 | |
13.06. 18:00:34.414 | 184,136 € | 1 | |
13.06. 18:00:15.123 | 184,133 € | 1 | |
09.06. 21:55:51.576 | 182,266 € | 3 | |
09.06. 16:54:36.953 | 186,473 € | 2 | |
09.06. 15:35:20.568 | 190,034 € | 5 | |
09.06. 15:32:22.896 | 189,632 € | 9 | |
09.06. 11:47:21.240 | 189,444 € | 3 | |
08.06. 18:12:54.689 | 185,27 € | 12 | |
08.06. 13:11:48.439 | 174,21 € | 25 | |
08.06. 13:10:05.233 | 188,58 € | 100 | |
07.06. 17:10:13.363 | 190,499 € | 3 | |
06.06. 21:57:28.664 | 189,066 € | 2 | |
06.06. 17:19:56.029 | 189,939 € | 6 | |
02.06. 17:12:45.453 | 191,001 € | 2 | |
02.06. 17:00:30.414 | 190,907 € | 2 | |
01.06. 14:42:30.355 | 191,58 € | 3 | |
29.05. 16:17:57.726 | 186,788 € | 6 | |
25.05. 16:31:26.403 | 184,224 € | 17 | |
24.05. 17:26:33.357 | 184,353 € | 4 | |
19.05. 10:52:45.821 | 177,433 € | 100 | |
18.05. 08:44:58.182 | 179,759 € | 10 | |
16.05. 08:48:08.780 | 180,54 € | 5 | |
15.05. 16:01:59.173 | 182,402 € | 28 | |
15.05. 16:01:15.183 | 182,462 € | 4 | |
11.05. 21:08:13.534 | 187,362 € | 5 | |
25.04. 17:19:39.090 | 179,754 € | 25 | |
21.04. 16:05:48.970 | 180,776 € | 9 | |
11.04. 20:18:59.638 | 177,093 € | 5 | |
29.03. 17:27:03.803 | 176,744 € | 5 | |
27.03. 16:55:01.860 | 169,714 € | 1 | |
21.03. 18:54:02.649 | 170,604 € | 2 | |
21.03. 16:43:36.444 | 171,801 € | 20 | |
20.03. 14:49:57.217 | 175,093 € | 2 | |
13.03. 15:49:28.810 | 175,282 € | 50 | |
13.03. 10:55:37.046 | 176,142 € | 100 | |
08.03. 17:38:30.659 | 171,497 € | 4 | |
06.03. 15:45:54.532 | 173,197 € | 30 | |
01.03. 16:22:16.467 | 173,929 € | 1 | |
24.02. 21:20:16.947 | 170,617 € | 17 | |
24.02. 11:48:22.304 | 169,19 € | 10 | |
23.02. 21:52:14.597 | 171,967 € | 30 | |
16.02. 09:19:26.910 | 168,982 € | 4 | |
13.02. 17:24:11.170 | 168,193 € | 4 | |
23.01. 10:22:13.439 | 154,013 € | 35 | |
23.01. 10:21:27.398 | 155,542 € | 12 | |
20.01. 20:24:51.706 | 155,794 € | 18 | |
16.01. 08:47:34.538 | 156,219 € | 10 | |
11.01. 18:01:57.302 | 157,614 € | 50 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:02:00.000 | 58 | 174,00 € | 179,00 € | 58 |
15:59:00.000 | 58 | 174,00 € | 179,00 € | 58 |
15:56:00.000 | 58 | 174,00 € | 179,00 € | 58 |
15:53:00.000 | 58 | 174,00 € | 179,00 € | 58 |
15:50:00.000 | 58 | 174,00 € | 179,00 € | 58 |
15:49:00.000 | 58 | 173,00 € | 179,00 € | 58 |
15:46:00.000 | 58 | 173,00 € | 179,00 € | 58 |
15:45:00.000 | 58 | 172,00 € | 179,00 € | 58 |
15:44:00.000 | 58 | 174,00 € | 180,00 € | 58 |
Stammdaten
WKN | 905285 |
ISIN | US91879Q1094 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 45,68 % |
Abstand 52W Hoch | 20,00 % |
Abstand 52W Tief | 16,17 % |
Vola 30 Tage | 12,64 % |
Vola 250 Tage | 36,62 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 185,500 | -5,121 | |
1 Monat | 165,000 | +6,667 | |
6 Monate | 165,500 | +6,344 | |
Lfd. Jahr | 193,000 | -8,808 | |
1 Jahr | 207,000 | -14,976 | |
3 Jahre | 288,000 | -38,889 | |
5 Jahre | 221,000 | -20,362 |
Aktuelle Nachrichten
08.06.2017 14:06