Jetzt handeln
LANCASTER COLONY CORP.
ISIN: US5138471033 | WKN: 858141
174,0000 €
-2,5000 -1,42 %
16:02:00
Status: tradeable
Geld
172,0000 €
Stück: 57
Brief
176,0000 €
Stück: 57
Zeit | Kurs | Volumen | |
---|---|---|---|
28.10. 17:26:14.175 | 167,00 € | 3 | |
01.10. 08:39:26.588 | 160,00 € | 3 | |
02.09. 09:07:26.641 | 153,00 € | 12 | |
28.08. 09:04:05.463 | 149,00 € | 35 | |
22.08. 14:11:16.063 | 176,00 € | 42 | |
02.08. 18:58:11.633 | 173,00 € | 10 | |
04.03. 18:32:49.416 | 193,00 € | 10 | |
27.02. 10:40:31.082 | 184,00 € | 27 | |
18.12. 16:15:43.911 | 153,00 € | 20 | |
20.11. 09:23:37.812 | 155,00 € | 12 | |
03.11. 17:27:12.820 | 159,00 € | 15 | |
26.10. 19:01:14.725 | 159,00 € | 3 | |
16.10. 15:44:37.669 | 168,00 € | 3 | |
16.10. 08:17:17.570 | 167,00 € | 3 | |
30.08. 14:38:56.190 | 154,00 € | 10 | |
25.08. 19:39:33.186 | 152,00 € | 57 | |
24.08. 16:45:27.633 | 149,00 € | 30 | |
18.08. 15:49:10.147 | 169,00 € | 4 | |
11.08. 17:26:45.668 | 168,00 € | 25 | |
08.08. 16:37:19.023 | 174,00 € | 8 | |
07.08. 15:01:48.330 | 174,00 € | 5 | |
07.08. 13:06:14.627 | 175,00 € | 37 | |
07.08. 12:17:56.874 | 175,00 € | 7 | |
04.08. 21:31:54.128 | 174,00 € | 11 | |
04.08. 21:23:35.650 | 175,00 € | 7 | |
04.08. 18:14:08.602 | 175,00 € | 11 | |
04.08. 18:02:18.144 | 174,00 € | 37 | |
04.08. 17:53:37.016 | 174,00 € | 37 | |
04.08. 17:50:10.649 | 175,00 € | 15 | |
04.08. 17:39:52.289 | 175,00 € | 10 | |
04.08. 17:36:49.718 | 175,00 € | 3 | |
04.08. 17:26:30.860 | 175,00 € | 8 | |
04.08. 17:25:01.784 | 175,00 € | 37 | |
04.08. 17:04:51.536 | 175,00 € | 24 | |
04.08. 16:46:47.673 | 175,00 € | 6 | |
04.08. 16:43:06.924 | 175,00 € | 13 | |
04.08. 16:24:38.752 | 175,00 € | 3 | |
04.08. 16:15:31.482 | 175,00 € | 4 | |
04.08. 16:13:38.314 | 175,00 € | 2 | |
04.08. 16:10:20.860 | 175,00 € | 17 | |
04.08. 16:05:00.826 | 175,00 € | 17 | |
04.08. 16:03:33.154 | 175,00 € | 37 | |
04.08. 15:59:52.859 | 174,00 € | 37 | |
04.08. 15:56:07.076 | 174,00 € | 13 | |
04.08. 15:32:42.185 | 174,00 € | 18 | |
04.08. 12:47:40.835 | 174,00 € | 2 | |
04.08. 12:41:35.437 | 174,00 € | 3 | |
04.08. 11:51:02.179 | 174,00 € | 8 | |
04.08. 11:10:37.090 | 174,00 € | 4 | |
04.08. 08:18:54.136 | 175,00 € | 4 | |
04.08. 07:33:32.676 | 175,00 € | 7 | |
02.08. 11:07:26.691 | 173,00 € | 4 | |
28.07. 17:39:02.609 | 177,00 € | 6 | |
12.07. 15:46:53.363 | 170,00 € | 17 | |
11.07. 16:47:59.290 | 170,00 € | 4 | |
27.06. 15:54:30.607 | 179,00 € | 32 | |
23.06. 16:02:38.328 | 180,00 € | 3 | |
01.06. 18:01:34.005 | 182,00 € | 25 | |
01.06. 17:59:09.192 | 184,00 € | 25 | |
30.05. 13:46:29.707 | 193,00 € | 3 | |
26.05. 16:12:22.085 | 190,00 € | 30 | |
20.05. 11:37:20.827 | 190,00 € | 15 | |
09.05. 21:07:06.395 | 202,00 € | 7 | |
13.04. 18:00:27.024 | 182,00 € | 37 | |
13.04. 17:43:44.252 | 182,00 € | 7 | |
11.04. 16:54:02.937 | 184,00 € | 11 | |
06.04. 14:38:58.064 | 186,00 € | 4 | |
04.04. 16:55:27.488 | 187,00 € | 3 | |
04.04. 15:57:48.214 | 187,00 € | 18 | |
29.03. 19:23:04.830 | 184,00 € | 5 | |
29.03. 11:08:21.012 | 187,00 € | 1 | |
24.03. 10:39:09.168 | 188,00 € | 7 | |
24.03. 10:17:33.766 | 188,00 € | 3 | |
22.03. 20:50:38.132 | 186,00 € | 7 | |
21.03. 17:22:34.432 | 186,00 € | 12 | |
10.03. 15:48:50.924 | 175,00 € | 3 | |
03.03. 20:35:29.699 | 180,00 € | 3 | |
03.03. 20:34:34.551 | 179,00 € | 3 | |
03.03. 20:34:08.287 | 180,00 € | 3 | |
28.02. 16:36:46.526 | 182,00 € | 18 | |
24.02. 17:11:20.479 | 183,00 € | 21 | |
22.02. 10:34:04.303 | 184,00 € | 6 | |
21.02. 18:41:05.874 | 183,00 € | 8 | |
16.02. 21:40:31.055 | 183,00 € | 8 | |
03.02. 17:09:55.171 | 170,00 € | 6 | |
03.02. 17:01:52.182 | 171,00 € | 2 | |
31.01. 19:44:47.928 | 176,00 € | 10 | |
09.01. 21:48:14.937 | 186,00 € | 8 | |
16.12. 17:02:55.009 | 185,00 € | 18 | |
15.12. 11:16:29.644 | 185,00 € | 6 | |
08.12. 17:19:29.655 | 193,00 € | 5 | |
05.12. 18:12:41.352 | 191,00 € | 6 | |
05.12. 16:24:35.123 | 191,00 € | 4 | |
02.12. 18:14:21.634 | 194,00 € | 3 | |
02.12. 17:42:22.809 | 194,00 € | 5 | |
02.12. 16:31:37.762 | 196,00 € | 4 | |
01.12. 18:51:10.943 | 193,00 € | 37 | |
01.12. 18:32:04.784 | 194,00 € | 10 | |
01.12. 17:59:08.594 | 195,00 € | 5 | |
01.12. 16:44:59.998 | 195,00 € | 30 | |
01.12. 16:04:53.419 | 197,00 € | 10 | |
01.12. 15:42:44.748 | 197,00 € | 40 | |
01.12. 11:54:10.553 | 202,00 € | 5 | |
30.11. 20:35:21.457 | 199,00 € | 3 | |
30.11. 19:49:23.523 | 197,00 € | 4 | |
30.11. 18:17:43.154 | 198,00 € | 18 | |
30.11. 16:21:53.066 | 196,00 € | 7 | |
30.11. 08:30:49.250 | 198,00 € | 15 | |
29.11. 21:19:27.352 | 202,00 € | 4 | |
29.11. 18:46:35.391 | 200,00 € | 10 | |
29.11. 18:01:26.508 | 200,00 € | 30 | |
29.11. 17:57:26.955 | 200,00 € | 13 | |
29.11. 16:48:53.705 | 200,00 € | 37 | |
29.11. 16:48:53.680 | 200,00 € | 4 | |
29.11. 13:58:30.683 | 200,00 € | 18 | |
29.11. 11:16:11.744 | 199,00 € | 10 | |
29.11. 10:56:54.790 | 200,00 € | 37 | |
29.11. 10:32:59.429 | 200,00 € | 24 | |
25.11. 12:34:19.178 | 197,00 € | 1 | |
10.11. 10:31:51.832 | 204,00 € | 15 | |
07.11. 12:01:32.649 | 202,00 € | 2 | |
31.10. 13:01:57.160 | 183,00 € | 15 | |
18.10. 16:10:58.188 | 172,00 € | 2 | |
14.10. 16:18:27.377 | 169,00 € | 31 | |
03.10. 11:18:58.165 | 153,00 € | 2 | |
23.09. 13:03:14.940 | 167,00 € | 55 | |
19.09. 21:06:03.573 | 167,00 € | 60 | |
15.08. 20:33:27.194 | 145,00 € | 15 | |
15.08. 18:54:49.225 | 145,00 € | 18 | |
05.08. 11:22:00.132 | 134,00 € | 2 | |
28.07. 20:00:54.176 | 131,00 € | 30 | |
06.07. 19:13:27.978 | 127,00 € | 23 | |
06.07. 11:19:11.580 | 126,00 € | 2 | |
15.06. 17:57:45.255 | 115,00 € | 30 | |
10.06. 12:17:21.820 | 111,00 € | 4 | |
18.05. 22:05:44.190 | 117,00 € | 20 | |
05.05. 18:37:40.812 | 133,00 € | 30 | |
04.05. 19:23:41.135 | 139,00 € | 57 | |
11.04. 22:01:48.666 | 142,00 € | 4 | |
31.03. 19:18:13.982 | 133,00 € | 3 | |
31.03. 19:18:13.977 | 133,00 € | 18 | |
02.03. 18:48:29.125 | 149,00 € | 50 | |
10.02. 21:09:46.077 | 137,00 € | 50 | |
02.02. 21:01:11.959 | 141,00 € | 57 | |
28.01. 17:25:46.933 | 141,00 € | 50 | |
21.01. 17:00:14.996 | 146,00 € | 4 | |
17.01. 17:02:30.011 | 146,00 € | 41 | |
06.01. 16:32:46.798 | 148,00 € | 30 | |
03.01. 13:41:39.710 | 147,00 € | 4 | |
28.12. 16:38:53.204 | 146,00 € | 55 | |
26.11. 11:50:09.310 | 142,00 € | 10 | |
05.11. 17:22:26.219 | 140,00 € | 50 | |
03.11. 14:43:47.596 | 137,00 € | 135 | |
03.11. 12:33:43.827 | 145,00 € | 135 | |
03.11. 12:32:24.780 | 145,00 € | 135 | |
02.11. 19:13:26.177 | 146,00 € | 7 | |
26.10. 21:29:20.494 | 152,00 € | 32 | |
19.10. 18:09:54.398 | 146,00 € | 60 | |
19.10. 15:33:04.830 | 149,00 € | 6 | |
18.10. 21:07:44.655 | 147,00 € | 32 | |
06.10. 15:52:37.092 | 150,00 € | 12 | |
04.10. 21:15:53.420 | 147,00 € | 20 | |
28.09. 15:51:35.234 | 146,00 € | 35 | |
15.09. 11:21:49.752 | 142,00 € | 10 | |
30.08. 15:32:17.879 | 133,00 € | 20 | |
27.08. 17:08:36.980 | 153,00 € | 3 | |
26.08. 21:34:55.810 | 151,00 € | 36 | |
25.08. 16:24:33.820 | 156,00 € | 10 | |
24.08. 20:46:07.200 | 155,00 € | 6 | |
18.08. 20:51:15.851 | 160,00 € | 4 | |
09.08. 19:25:40.151 | 161,00 € | 2 | |
05.08. 17:12:13.344 | 159,00 € | 630 | |
15.07. 09:28:56.029 | 166,00 € | 2 | |
08.07. 19:25:10.454 | 164,00 € | 20 | |
24.06. 18:27:00.440 | 161,00 € | 12 | |
15.06. 17:41:40.395 | 162,00 € | 8 | |
25.05. 18:10:42.340 | 153,00 € | 60 | |
13.04. 16:50:31.131 | 151,00 € | 3 | |
06.04. 10:41:01.981 | 152,00 € | 7 | |
25.03. 15:51:39.264 | 151,00 € | 16 | |
23.03. 14:30:41.279 | 151,00 € | 17 | |
17.03. 17:50:54.347 | 154,00 € | 2 | |
18.02. 10:46:59.552 | 150,00 € | 134 | |
04.02. 15:57:56.872 | 153,00 € | 34 | |
21.01. 17:33:25.831 | 145,00 € | 4 | |
19.01. 16:01:54.708 | 145,00 € | 4 | |
15.01. 18:26:40.921 | 146,00 € | 60 | |
13.01. 17:27:16.915 | 143,00 € | 21 | |
05.01. 15:16:43.445 | 145,00 € | 5 | |
20.12. 18:02:57.965 | 137,00 € | 66 | |
30.11. 16:01:05.933 | 140,00 € | 10 | |
30.11. 11:38:03.677 | 143,00 € | 7 | |
22.10. 16:08:03.628 | 152,00 € | 35 | |
14.10. 19:57:52.612 | 151,00 € | 27 | |
09.10. 21:25:25.333 | 148,00 € | 14 | |
28.09. 16:31:18.512 | 156,00 € | 8 | |
08.09. 10:08:14.625 | 152,00 € | 4 | |
31.08. 10:58:36.429 | 146,00 € | 13 | |
27.08. 15:53:20.187 | 151,00 € | 13 | |
12.08. 21:35:24.271 | 146,882 € | 7 | |
12.08. 20:26:52.102 | 146,784 € | 21 | |
11.08. 17:04:37.591 | 144,00 € | 5 | |
30.07. 21:05:01.457 | 132,00 € | 10 | |
29.07. 15:36:38.984 | 134,00 € | 1 | |
29.07. 15:36:38.905 | 134,00 € | 1 | |
20.07. 11:52:28.463 | 138,00 € | 4 | |
17.07. 10:40:15.655 | 140,00 € | 3 | |
25.06. 17:53:36.290 | 134,00 € | 30 | |
22.06. 10:48:05.775 | 138,00 € | 13 | |
08.06. 22:36:31.735 | 149,00 € | 1 | |
08.06. 08:18:21.156 | 146,00 € | 5 | |
05.06. 17:51:04.432 | 144,00 € | 2 | |
03.06. 14:53:18.257 | 138,00 € | 13 | |
27.05. 19:54:21.940 | 141,00 € | 7 | |
15.05. 16:18:09.831 | 135,00 € | 1 | |
15.05. 14:46:31.582 | 131,00 € | 1 | |
11.05. 17:00:49.888 | 135,00 € | 4 | |
11.05. 13:28:42.046 | 134,00 € | 7 | |
09.05. 11:56:47.756 | 135,00 € | 1 | |
17.04. 13:34:31.268 | 131,00 € | 40 | |
09.04. 22:06:18.430 | 122,00 € | 1 | |
09.04. 21:55:50.413 | 123,00 € | 1 | |
09.04. 21:44:48.497 | 123,00 € | 1 | |
08.04. 16:56:29.972 | 119,00 € | 7 | |
08.04. 16:47:49.488 | 116,00 € | 1 | |
08.04. 11:24:48.292 | 116,00 € | 9 | |
07.04. 22:05:44.860 | 115,00 € | 1 | |
07.04. 15:03:53.323 | 123,00 € | 1 | |
30.03. 13:21:01.938 | 122,00 € | 4 | |
30.03. 13:10:59.391 | 122,00 € | 40 | |
25.03. 16:19:25.093 | 108,00 € | 4 | |
23.03. 17:27:21.151 | 127,00 € | 2 | |
20.03. 10:49:03.046 | 157,00 € | 5 | |
11.03. 21:17:24.750 | 128,00 € | 5 | |
03.03. 17:39:13.394 | 132,00 € | 1 | |
02.03. 10:20:29.993 | 132,00 € | 8 | |
02.03. 09:32:54.891 | 131,00 € | 3 | |
28.02. 07:35:24.996 | 131,00 € | 75 | |
28.02. 07:30:22.647 | 131,00 € | 18 | |
25.02. 07:48:11.059 | 142,00 € | 1 | |
10.02. 12:07:47.751 | 141,00 € | 30 | |
04.02. 13:33:47.075 | 141,00 € | 15 | |
03.02. 22:10:40.797 | 142,00 € | 1 | |
31.01. 20:16:28.076 | 139,00 € | 5 | |
27.01. 21:33:27.007 | 147,00 € | 1 | |
27.01. 20:05:09.401 | 147,00 € | 7 | |
17.01. 22:10:21.092 | 144,00 € | 129 | |
15.01. 19:38:21.589 | 143,00 € | 1 | |
14.01. 22:32:56.025 | 146,00 € | 2 | |
06.01. 22:17:53.690 | 140,00 € | 1 | |
06.01. 17:52:47.272 | 138,00 € | 35 | |
06.01. 10:29:03.727 | 139,00 € | 7 | |
03.01. 20:15:00.196 | 142,00 € | 7 | |
03.01. 10:06:17.325 | 139,00 € | 1 | |
02.01. 16:38:31.201 | 142,00 € | 1 | |
30.12. 10:24:04.829 | 142,00 € | 5 | |
27.12. 18:27:33.611 | 144,00 € | 7 | |
27.12. 17:05:43.630 | 144,00 € | 1 | |
27.12. 16:49:08.962 | 142,00 € | 15 | |
27.12. 09:05:49.917 | 144,00 € | 3 | |
23.12. 15:43:57.234 | 148,00 € | 100 | |
22.12. 17:02:38.155 | 149,00 € | 1 | |
12.12. 14:58:24.492 | 142,00 € | 16 | |
05.12. 08:35:54.522 | 142,00 € | 1 | |
03.12. 14:45:17.516 | 141,00 € | 1 | |
02.12. 21:47:19.277 | 143,00 € | 3 | |
19.11. 19:20:44.882 | 143,00 € | 1 | |
18.11. 17:26:16.101 | 142,00 € | 35 | |
07.11. 20:21:55.448 | 143,00 € | 15 | |
07.11. 10:41:56.453 | 138,00 € | 12 | |
07.11. 07:54:12.050 | 139,00 € | 1 | |
05.11. 19:26:17.198 | 142,00 € | 4 | |
05.11. 15:14:16.010 | 147,00 € | 3 | |
04.11. 21:36:20.376 | 146,00 € | 13 | |
04.11. 20:55:48.108 | 144,00 € | 1 | |
04.11. 15:41:01.530 | 137,00 € | 15 | |
04.11. 13:36:13.405 | 126,00 € | 15 | |
01.11. 20:59:51.756 | 125,00 € | 1 | |
30.10. 22:02:32.944 | 125,00 € | 1 | |
25.10. 15:48:30.541 | 125,00 € | 20 | |
08.10. 21:30:08.529 | 123,00 € | 4 | |
07.10. 17:50:24.725 | 123,00 € | 2 | |
07.10. 17:45:45.469 | 123,00 € | 1 | |
04.10. 13:13:28.211 | 122,00 € | 58 | |
02.10. 18:03:25.888 | 124,00 € | 4 | |
24.09. 07:49:24.365 | 130,28 € | 1 | |
23.09. 17:23:18.193 | 129,38 € | 1 | |
20.09. 15:12:32.623 | 133,26 € | 12 | |
12.09. 20:40:24.433 | 132,44 € | 1 | |
09.09. 09:38:59.212 | 132,38 € | 22 | |
06.09. 17:19:48.852 | 134,24 € | 5 | |
28.08. 22:43:20.771 | 129,54 € | 1 | |
28.08. 17:18:22.886 | 129,72 € | 5 | |
28.08. 15:41:04.331 | 126,10 € | 4 | |
23.08. 20:03:25.840 | 138,12 € | 1 | |
22.08. 22:02:30.413 | 141,06 € | 1 | |
22.08. 22:02:18.817 | 141,06 € | 1 | |
13.08. 15:46:39.715 | 138,80 € | 1 | |
08.08. 13:01:40.396 | 134,32 € | 1 | |
07.08. 22:45:35.900 | 135,72 € | 1 | |
07.08. 13:42:35.740 | 133,64 € | 1 | |
06.08. 15:50:19.276 | 133,82 € | 15 | |
02.08. 18:40:42.203 | 138,36 € | 3 | |
02.08. 18:32:46.099 | 138,30 € | 2 | |
30.07. 09:17:42.400 | 139,24 € | 35 | |
10.07. 12:57:36.469 | 130,82 € | 3 | |
02.07. 21:29:31.116 | 130,423 € | 38 | |
02.07. 16:07:26.076 | 131,382 € | 2 | |
21.06. 16:27:29.408 | 129,204 € | 83 | |
17.06. 20:07:23.533 | 131,474 € | 7 | |
17.06. 16:40:23.712 | 132,40 € | 4 | |
05.06. 16:57:03.180 | 130,34 € | 14 | |
03.06. 11:35:08.141 | 127,86 € | 14 | |
17.05. 17:40:31.752 | 132,981 € | 30 | |
16.05. 15:36:15.695 | 133,612 € | 38 | |
16.05. 15:29:55.662 | 127,825 € | 7 | |
09.05. 16:07:02.255 | 131,37 € | 3 | |
06.05. 15:35:55.937 | 135,871 € | 7 | |
06.05. 15:11:14.313 | 135,52 € | 25 | |
25.04. 13:58:24.882 | 137,12 € | 10 | |
24.04. 21:08:00.822 | 138,665 € | 2 | |
08.04. 18:52:40.544 | 137,684 € | 25 | |
08.04. 11:40:58.787 | 140,11 € | 10 | |
05.04. 18:07:57.106 | 139,063 € | 14 | |
02.04. 16:04:50.662 | 136,05 € | 2 | |
02.04. 16:04:13.810 | 136,064 € | 1 | |
28.03. 09:24:37.967 | 139,23 € | 1 | |
22.03. 15:52:13.826 | 137,862 € | 98 | |
11.03. 20:19:02.079 | 135,862 € | 7 | |
11.03. 16:34:58.689 | 134,363 € | 12 | |
11.03. 10:43:19.824 | 132,621 € | 7 | |
08.03. 21:37:05.126 | 134,288 € | 19 | |
08.03. 18:09:06.440 | 134,181 € | 14 | |
05.03. 15:30:11.317 | 134,809 € | 30 | |
04.03. 19:14:10.867 | 137,174 € | 5 | |
04.03. 16:14:42.872 | 137,818 € | 5 | |
04.03. 16:10:04.310 | 138,153 € | 15 | |
04.03. 16:01:41.122 | 138,203 € | 8 | |
04.03. 12:28:22.858 | 137,28 € | 10 | |
04.03. 09:36:55.484 | 136,665 € | 14 | |
01.03. 20:13:32.281 | 137,959 € | 5 | |
01.03. 20:02:00.933 | 137,811 € | 50 | |
01.03. 18:40:03.762 | 136,824 € | 8 | |
01.03. 18:37:08.998 | 136,74 € | 8 | |
01.03. 18:32:33.644 | 136,756 € | 42 | |
01.03. 18:32:12.628 | 136,758 € | 28 | |
01.03. 18:14:24.437 | 136,418 € | 50 | |
01.03. 18:08:12.757 | 136,224 € | 64 | |
01.03. 17:39:28.227 | 136,214 € | 14 | |
01.03. 17:17:18.361 | 136,447 € | 6 | |
01.03. 17:14:06.669 | 136,449 € | 26 | |
01.03. 17:11:24.029 | 136,507 € | 6 | |
01.03. 17:01:55.686 | 136,587 € | 14 | |
01.03. 16:48:27.029 | 136,768 € | 17 | |
01.03. 16:46:09.452 | 136,825 € | 14 | |
01.03. 16:38:09.175 | 136,407 € | 14 | |
01.03. 16:33:42.080 | 136,152 € | 12 | |
01.03. 16:29:49.527 | 136,098 € | 21 | |
01.03. 16:25:33.259 | 136,144 € | 15 | |
01.03. 16:25:04.271 | 136,109 € | 150 | |
01.03. 16:22:51.434 | 136,193 € | 10 | |
01.03. 16:21:38.509 | 136,02 € | 6 | |
01.03. 16:21:26.715 | 136,027 € | 10 | |
01.03. 16:19:03.943 | 136,073 € | 5 | |
01.03. 16:18:08.816 | 136,032 € | 11 | |
01.03. 16:18:04.409 | 136,028 € | 14 | |
01.03. 16:14:39.561 | 136,04 € | 14 | |
01.03. 16:13:21.064 | 136,04 € | 46 | |
01.03. 16:07:59.562 | 136,317 € | 6 | |
01.03. 16:06:13.963 | 136,25 € | 29 | |
01.03. 16:05:39.520 | 136,269 € | 12 | |
01.03. 16:01:50.904 | 135,862 € | 8 | |
01.03. 15:52:05.296 | 136,45 € | 20 | |
01.03. 15:49:31.467 | 136,465 € | 67 | |
01.03. 15:48:58.912 | 136,516 € | 11 | |
01.03. 15:47:20.126 | 137,147 € | 10 | |
01.03. 15:47:18.747 | 137,063 € | 13 | |
01.03. 15:44:22.468 | 137,506 € | 5 | |
01.03. 15:43:34.760 | 137,49 € | 5 | |
01.03. 15:38:30.134 | 137,933 € | 23 | |
01.03. 15:36:17.449 | 137,648 € | 8 | |
01.03. 12:29:57.323 | 136,018 € | 28 | |
01.03. 12:21:09.958 | 136,062 € | 20 | |
01.03. 12:18:51.066 | 136,071 € | 42 | |
01.03. 11:57:38.377 | 139,741 € | 5 | |
01.03. 11:37:41.774 | 136,078 € | 21 | |
01.03. 11:36:33.596 | 136,091 € | 5 | |
01.03. 11:22:10.412 | 136,179 € | 6 | |
01.03. 11:18:24.283 | 136,202 € | 6 | |
01.03. 10:47:23.989 | 136,235 € | 28 | |
01.03. 10:36:40.612 | 136,224 € | 31 | |
01.03. 08:04:26.704 | 135,94 € | 29 | |
27.02. 17:48:10.215 | 135,223 € | 1 | |
25.02. 21:04:59.768 | 136,928 € | 14 | |
25.02. 16:30:24.431 | 137,966 € | 5 | |
22.02. 16:18:59.158 | 139,991 € | 1 | |
22.02. 16:00:57.431 | 139,966 € | 1 | |
22.02. 15:54:05.913 | 140,351 € | 1 | |
21.02. 16:07:01.848 | 140,928 € | 1 | |
20.02. 18:12:39.175 | 139,95 € | 84 | |
19.02. 19:48:15.812 | 140,645 € | 1 | |
19.02. 15:30:02.987 | 133,29 € | 1 | |
15.02. 21:55:06.388 | 141,393 € | 3 | |
12.02. 18:12:34.373 | 141,491 € | 7 | |
12.02. 15:33:53.217 | 140,625 € | 1 | |
11.02. 19:25:37.019 | 141,037 € | 37 | |
11.02. 15:52:51.246 | 143,716 € | 13 | |
07.02. 21:54:48.601 | 140,452 € | 1 | |
07.02. 19:05:20.402 | 140,257 € | 9 | |
07.02. 15:34:53.966 | 137,721 € | 70 | |
06.02. 16:05:36.651 | 137,942 € | 14 | |
04.02. 16:50:17.256 | 137,67 € | 6 | |
04.02. 16:45:21.406 | 138,07 € | 1 | |
01.02. 18:24:18.615 | 137,581 € | 42 | |
31.01. 19:53:48.664 | 138,373 € | 4 | |
30.01. 15:30:03.803 | 134,13 € | 1 | |
25.01. 16:33:32.812 | 146,133 € | 5 | |
25.01. 16:19:24.222 | 145,727 € | 20 | |
25.01. 13:59:07.990 | 149,29 € | 28 | |
24.01. 20:53:29.875 | 148,018 € | 5 | |
23.01. 19:38:43.490 | 147,744 € | 2 | |
23.01. 19:24:23.541 | 148,209 € | 1 | |
23.01. 18:40:40.032 | 147,151 € | 16 | |
21.01. 16:02:51.514 | 153,86 € | 9 | |
18.01. 16:12:23.568 | 154,85 € | 6 | |
16.01. 16:26:49.178 | 153,988 € | 1 | |
14.01. 16:03:59.602 | 150,552 € | 10 | |
09.01. 21:00:33.237 | 151,903 € | 12 | |
09.01. 17:14:55.252 | 151,049 € | 33 | |
07.01. 16:02:43.843 | 148,991 € | 10 | |
04.01. 17:13:09.823 | 151,388 € | 8 | |
04.01. 15:37:25.578 | 152,624 € | 10 | |
03.01. 15:53:36.943 | 152,294 € | 3 | |
02.01. 16:10:37.835 | 154,278 € | 5 | |
02.01. 09:09:44.910 | 152,655 € | 13 | |
21.12. 18:29:53.855 | 163,43 € | 1 | |
21.12. 17:32:33.385 | 165,481 € | 1 | |
20.12. 16:38:47.039 | 161,181 € | 6 | |
19.12. 16:13:18.226 | 162,476 € | 1 | |
18.12. 19:44:42.228 | 162,387 € | 6 | |
18.12. 15:54:09.449 | 163,658 € | 26 | |
18.12. 15:00:49.543 | 161,223 € | 3 | |
17.12. 19:44:04.991 | 162,03 € | 3 | |
17.12. 19:43:27.556 | 162,03 € | 2 | |
17.12. 09:32:33.224 | 162,61 € | 10 | |
13.12. 16:34:18.935 | 161,695 € | 7 | |
12.12. 12:53:39.751 | 160,535 € | 1 | |
11.12. 19:10:30.989 | 159,789 € | 16 | |
10.12. 20:58:25.189 | 156,157 € | 3 | |
06.12. 15:38:48.195 | 156,483 € | 12 | |
06.12. 08:05:47.001 | 155,204 € | 4 | |
04.12. 18:50:55.434 | 158,306 € | 26 | |
27.11. 18:17:32.299 | 165,19 € | 6 | |
26.11. 16:08:18.750 | 161,889 € | 3 | |
23.11. 11:44:05.534 | 161,055 € | 11 | |
21.11. 16:49:40.646 | 159,269 € | 6 | |
20.11. 21:32:16.963 | 161,335 € | 2 | |
20.11. 13:32:57.985 | 158,015 € | 7 | |
19.11. 16:04:14.198 | 161,133 € | 4 | |
16.11. 16:43:31.573 | 160,908 € | 1 | |
16.11. 16:35:42.046 | 160,54 € | 14 | |
16.11. 16:15:29.731 | 159,959 € | 6 | |
15.11. 18:16:24.572 | 159,728 € | 6 | |
13.11. 14:36:21.370 | 160,953 € | 1 | |
13.11. 08:00:19.546 | 161,141 € | 4 | |
12.11. 21:26:25.280 | 161,815 € | 29 | |
12.11. 17:46:22.790 | 159,704 € | 6 | |
12.11. 10:57:14.581 | 160,22 € | 6 | |
09.11. 18:57:49.119 | 157,502 € | 98 | |
09.11. 17:02:17.901 | 157,567 € | 10 | |
09.11. 16:58:41.592 | 156,996 € | 5 | |
08.11. 16:32:52.228 | 154,847 € | 10 | |
08.11. 15:30:17.187 | 144,561 € | 10 | |
05.11. 17:59:20.497 | 150,359 € | 23 | |
02.11. 20:43:34.216 | 146,408 € | 10 | |
02.11. 19:59:52.316 | 146,00 € | 50 | |
02.11. 19:55:31.331 | 145,998 € | 14 | |
02.11. 19:50:03.270 | 146,088 € | 10 | |
02.11. 17:51:01.830 | 146,702 € | 7 | |
02.11. 17:09:51.760 | 146,844 € | 8 | |
02.11. 14:59:25.033 | 148,099 € | 10 | |
02.11. 11:41:10.241 | 149,103 € | 22 | |
01.11. 21:38:02.359 | 149,79 € | 14 | |
01.11. 19:18:42.309 | 150,106 € | 32 | |
01.11. 11:47:25.603 | 151,81 € | 30 | |
30.10. 15:55:54.107 | 153,101 € | 15 | |
29.10. 16:17:27.573 | 151,144 € | 150 | |
29.10. 16:11:48.273 | 151,994 € | 5 | |
29.10. 16:08:33.061 | 152,291 € | 46 | |
29.10. 15:54:41.841 | 149,86 € | 9 | |
29.10. 15:45:21.460 | 150,735 € | 13 | |
29.10. 15:41:37.944 | 150,779 € | 10 | |
29.10. 14:58:46.606 | 149,098 € | 2 | |
29.10. 10:57:44.304 | 146,04 € | 20 | |
26.10. 20:25:49.501 | 144,684 € | 5 | |
26.10. 20:20:43.367 | 143,548 € | 10 | |
26.10. 19:38:47.157 | 143,503 € | 11 | |
26.10. 19:05:55.831 | 143,568 € | 84 | |
26.10. 18:23:12.473 | 141,951 € | 14 | |
26.10. 18:07:50.775 | 141,664 € | 15 | |
26.10. 18:01:55.172 | 141,90 € | 8 | |
26.10. 17:53:09.727 | 141,974 € | 17 | |
26.10. 17:36:39.610 | 143,062 € | 67 | |
26.10. 17:34:31.228 | 142,931 € | 11 | |
26.10. 17:27:54.436 | 142,226 € | 30 | |
26.10. 17:10:46.826 | 142,351 € | 14 | |
26.10. 16:56:56.998 | 142,155 € | 12 | |
26.10. 16:42:34.934 | 142,364 € | 14 | |
26.10. 16:41:07.336 | 143,576 € | 64 | |
26.10. 16:39:36.200 | 143,566 € | 6 | |
26.10. 16:37:36.576 | 143,563 € | 5 | |
26.10. 16:36:35.043 | 143,568 € | 25 | |
26.10. 16:35:54.052 | 143,65 € | 14 | |
26.10. 16:34:56.706 | 143,667 € | 26 | |
26.10. 16:34:43.741 | 141,044 € | 16 | |
26.10. 16:34:27.698 | 143,702 € | 14 | |
26.10. 16:31:37.343 | 143,058 € | 14 | |
26.10. 16:30:09.203 | 143,105 € | 14 | |
26.10. 16:21:21.765 | 141,466 € | 7 | |
26.10. 16:20:39.610 | 141,518 € | 8 | |
26.10. 16:18:54.857 | 141,043 € | 6 | |
26.10. 16:18:33.703 | 141,025 € | 15 | |
26.10. 16:15:14.334 | 140,851 € | 28 | |
26.10. 16:14:13.297 | 140,865 € | 14 | |
26.10. 16:09:57.462 | 140,276 € | 6 | |
26.10. 16:06:22.765 | 140,291 € | 29 | |
26.10. 16:02:59.954 | 140,823 € | 42 | |
26.10. 16:01:20.672 | 141,271 € | 14 | |
26.10. 15:59:27.991 | 140,677 € | 17 | |
26.10. 15:52:11.574 | 140,334 € | 5 | |
26.10. 15:50:29.011 | 140,384 € | 27 | |
26.10. 15:41:26.101 | 141,336 € | 30 | |
26.10. 15:40:25.276 | 140,268 € | 8 | |
26.10. 15:38:00.027 | 139,848 € | 12 | |
26.10. 15:10:24.961 | 143,07 € | 7 | |
26.10. 11:51:04.884 | 150,00 € | 5 | |
26.10. 09:50:26.668 | 146,254 € | 6 | |
26.10. 09:12:05.251 | 142,08 € | 31 | |
25.10. 15:32:49.291 | 142,553 € | 20 | |
11.10. 20:03:33.409 | 125,863 € | 16 | |
09.10. 15:45:56.342 | 129,545 € | 2 | |
09.10. 15:45:28.631 | 129,796 € | 1 | |
09.10. 15:45:08.977 | 129,581 € | 1 | |
09.10. 15:44:52.426 | 130,139 € | 1 | |
09.10. 15:44:36.242 | 129,816 € | 1 | |
05.10. 15:30:07.850 | 113,279 € | 24 | |
02.10. 21:34:24.778 | 127,096 € | 59 | |
02.10. 21:12:19.833 | 127,609 € | 58 | |
11.09. 09:54:24.146 | 137,935 € | 15 | |
24.08. 16:38:16.153 | 132,132 € | 37 | |
14.08. 16:38:23.010 | 129,69 € | 31 | |
06.08. 17:39:50.601 | 127,658 € | 9 | |
01.08. 16:12:44.876 | 123,722 € | 5 | |
09.07. 08:06:08.397 | 123,53 € | 24 | |
06.07. 22:32:32.823 | 122,95 € | 16 | |
27.06. 20:47:23.403 | 120,767 € | 5 | |
25.06. 19:41:16.828 | 118,731 € | 18 | |
25.06. 17:15:56.627 | 119,269 € | 42 | |
05.06. 15:55:22.387 | 109,284 € | 64 | |
01.06. 19:47:18.488 | 107,447 € | 7 | |
29.05. 21:27:37.217 | 110,744 € | 7 | |
02.05. 10:41:11.960 | 106,62 € | 19 | |
13.04. 19:26:10.422 | 99,641 € | 1 | |
13.04. 19:25:41.093 | 99,644 € | 1 | |
15.03. 20:27:11.593 | 97,441 € | 50 | |
28.02. 21:51:56.063 | 97,515 € | 2 | |
21.02. 20:51:58.463 | 98,177 € | 5 | |
21.02. 16:01:35.423 | 98,70 € | 1 | |
21.02. 16:01:04.321 | 98,676 € | 1 | |
07.02. 17:10:42.553 | 98,646 € | 1 | |
07.02. 17:08:09.527 | 98,73 € | 1 | |
05.02. 08:34:16.728 | 100,81 € | 30 | |
19.01. 20:07:13.492 | 106,016 € | 1 | |
17.01. 18:53:35.287 | 104,861 € | 1 | |
17.01. 18:50:06.814 | 104,899 € | 1 | |
16.01. 16:17:46.929 | 104,114 € | 3 | |
11.01. 21:57:10.943 | 106,977 € | 18 | |
05.01. 16:23:11.930 | 107,798 € | 1 | |
05.01. 16:19:23.552 | 107,661 € | 1 | |
04.01. 19:06:54.963 | 107,668 € | 1 | |
04.01. 19:01:53.288 | 107,79 € | 1 | |
03.01. 21:20:21.503 | 107,832 € | 1 | |
21.12. 15:58:47.033 | 110,995 € | 1 | |
18.12. 20:38:37.938 | 112,388 € | 1 | |
18.12. 20:37:56.933 | 112,396 € | 1 | |
12.12. 21:20:59.874 | 110,129 € | 3 | |
30.10. 18:08:02.647 | 108,062 € | 23 | |
30.10. 10:57:52.943 | 111,113 € | 8 | |
07.10. 10:08:23.494 | 104,477 € | 1 | |
05.10. 15:38:01.797 | 104,104 € | 50 | |
04.10. 20:01:48.698 | 103,044 € | 2 | |
05.09. 21:34:14.507 | 98,849 € | 1 | |
04.09. 22:22:11.199 | 99,79 € | 1 | |
24.08. 18:19:47.719 | 96,999 € | 10 | |
14.08. 17:00:01.138 | 105,593 € | 2 | |
12.08. 12:43:35.543 | 104,95 € | 2 | |
09.08. 16:47:08.818 | 104,651 € | 1 | |
09.08. 16:43:40.875 | 104,554 € | 1 | |
24.07. 15:30:03.329 | 107,783 € | 1 | |
10.07. 16:25:21.363 | 107,299 € | 2 | |
07.07. 16:20:05.249 | 107,303 € | 1 | |
05.07. 17:46:29.079 | 107,961 € | 1 | |
05.07. 17:46:29.063 | 107,961 € | 1 | |
05.07. 17:25:43.476 | 108,475 € | 1 | |
05.07. 17:25:43.456 | 108,475 € | 1 | |
03.07. 16:47:09.680 | 108,969 € | 1 | |
03.07. 16:46:37.227 | 109,215 € | 1 | |
04.05. 14:42:55.879 | 113,068 € | 8 | |
28.04. 12:27:36.912 | 111,964 € | 19 | |
28.04. 11:56:54.459 | 111,881 € | 150 | |
24.04. 18:53:40.367 | 119,471 € | 22 | |
24.04. 11:37:06.721 | 119,452 € | 42 | |
12.04. 22:00:20.925 | 119,031 € | 1 | |
11.04. 16:00:55.006 | 121,275 € | 1 | |
10.04. 18:11:57.762 | 120,60 € | 1 | |
10.04. 17:34:38.781 | 119,843 € | 40 | |
10.04. 15:46:33.845 | 121,33 € | 1 | |
05.04. 21:14:57.780 | 120,641 € | 1 | |
05.04. 19:13:41.635 | 121,744 € | 1 | |
31.03. 18:53:02.725 | 121,42 € | 1 | |
28.03. 15:48:36.576 | 118,974 € | 1 | |
21.03. 15:24:56.834 | 121,215 € | 1 | |
17.03. 20:11:25.390 | 124,519 € | 40 | |
08.03. 20:31:27.595 | 123,587 € | 1 | |
20.02. 08:26:14.595 | 124,067 € | 5 | |
14.02. 21:43:38.011 | 125,00 € | 1 | |
07.02. 10:02:00.017 | 121,983 € | 1 | |
06.02. 21:37:50.405 | 121,77 € | 1 | |
06.02. 21:37:44.894 | 121,76 € | 1 | |
01.02. 19:11:43.802 | 121,99 € | 1 | |
01.02. 16:36:02.484 | 121,796 € | 1 | |
13.01. 16:50:06.556 | 132,323 € | 16 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:00:00.000 | 57 | 172,00 € | 178,00 € | 57 |
15:57:00.000 | 57 | 172,00 € | 178,00 € | 57 |
15:56:00.000 | 57 | 173,00 € | 177,00 € | 57 |
15:55:00.000 | 57 | 172,00 € | 178,00 € | 57 |
15:54:00.000 | 57 | 172,00 € | 177,00 € | 57 |
15:52:00.000 | 57 | 173,00 € | 178,00 € | 57 |
15:49:00.000 | 57 | 173,00 € | 178,00 € | 57 |
15:46:00.000 | 57 | 173,00 € | 178,00 € | 57 |
15:43:00.000 | 57 | 174,00 € | 181,00 € | 57 |
Stammdaten
WKN | 858141 |
ISIN | US5138471033 |
Branche | Sonstige Konsumgüter |
Herkunft | USA |
Aktienanzahl | 27,53 Mio. |
Marktkapitalisierung | 4,60 Mrd. |
Dividende je Aktie | 2,950 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 16,75 % |
Abstand 52W Hoch | 11,31 % |
Abstand 52W Tief | 20,07 % |
Vola 30 Tage | 9,00 % |
Vola 250 Tage | 26,07 % |
KGV | 37,40 (2021) |
KCV | 24,44 (2020) |
Gewinn je Aktie | 5,170 (2021) |
Cashflow/Aktie | 6,210 (2020) |
Dividende je Aktie | 2,950 USD (2021) |
Dividendenausschüttung in Mio. | 81,233 USD (2021) |
Performance
1 Woche | 184,500 | -4,336 | |
1 Monat | 170,000 | +3,824 | |
6 Monate | 175,000 | +0,857 | |
Lfd. Jahr | 152,000 | +16,118 | |
1 Jahr | 153,000 | +15,359 | |
3 Jahre | 144,000 | +22,569 | |
5 Jahre | 144,000 | +22,569 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 6 | - | |
Kauf | 6 | - | |
Verkauf | 6 | - | |
Kauf | 6 | - | |
Verkauf | 5 | - |