Status: closed
Geld
40,6000 €
Stück: 251
Brief
40,8000 €
Stück: 251
Zeit | Kurs | Volumen | |
---|---|---|---|
03.03. 17:46:38.755 | 40,40 € | 2 | |
15.02. 10:48:01.377 | 36,80 € | 17 | |
22.01. 10:19:28.152 | 37,40 € | 2 | |
21.01. 08:04:50.792 | 37,40 € | 3 | |
17.01. 16:22:46.918 | 36,80 € | 1 | |
19.12. 16:08:19.079 | 35,40 € | 2 | |
13.12. 16:44:08.824 | 36,20 € | 2 | |
04.12. 16:45:53.465 | 37,40 € | 3 | |
29.11. 10:03:59.308 | 36,80 € | 30 | |
21.10. 16:43:31.967 | 36,20 € | 20 | |
17.10. 16:03:33.096 | 36,40 € | 2 | |
09.09. 19:05:10.149 | 36,40 € | 100 | |
09.09. 17:26:47.766 | 36,20 € | 22 | |
11.08. 17:32:33.303 | 36,00 € | 6 | |
29.07. 17:01:33.381 | 36,40 € | 3 | |
28.07. 17:32:57.795 | 36,60 € | 2 | |
25.07. 21:39:50.147 | 35,80 € | 70 | |
23.06. 17:32:36.506 | 38,80 € | 6 | |
03.06. 08:28:40.771 | 40,00 € | 22 | |
29.05. 21:02:43.102 | 38,40 € | 7 | |
25.05. 11:02:40.092 | 39,20 € | 21 | |
24.05. 16:04:01.354 | 39,40 € | 2 | |
09.05. 16:58:43.432 | 40,80 € | 13 | |
03.05. 21:03:11.362 | 40,60 € | 2 | |
28.04. 17:32:55.390 | 40,40 € | 9 | |
25.04. 16:09:26.295 | 40,20 € | 3 | |
24.04. 21:03:01.577 | 40,00 € | 3 | |
24.04. 15:08:22.954 | 39,20 € | 37 | |
23.04. 21:39:25.668 | 38,80 € | 2 | |
23.04. 19:36:10.972 | 39,80 € | 70 | |
23.04. 16:49:28.057 | 39,60 € | 5 | |
23.04. 16:40:24.107 | 39,60 € | 5 | |
27.01. 11:02:33.695 | 43,60 € | 2 | |
20.12. 17:47:31.208 | 43,80 € | 22 | |
26.10. 19:36:58.964 | 42,40 € | 41 | |
26.10. 16:46:39.126 | 40,40 € | 50 | |
28.08. 17:25:39.727 | 48,60 € | 120 | |
23.08. 20:29:50.243 | 47,80 € | 4 | |
27.06. 17:06:32.567 | 52,00 € | 100 | |
21.06. 21:20:28.312 | 50,00 € | 100 | |
25.05. 16:29:06.441 | 50,00 € | 24 | |
22.05. 07:56:24.835 | 51,50 € | 20 | |
03.04. 17:18:56.113 | 51,50 € | 20 | |
20.03. 09:46:08.945 | 50,00 € | 20 | |
17.01. 20:27:35.883 | 53,00 € | 11 | |
11.01. 15:30:21.718 | 52,50 € | 106 | |
06.01. 19:34:22.727 | 51,50 € | 15 | |
18.11. 16:01:01.373 | 51,50 € | 3 | |
29.10. 11:04:45.145 | 56,50 € | 2 | |
13.10. 21:03:23.372 | 52,00 € | 6 | |
15.09. 15:42:33.792 | 49,20 € | 90 | |
06.09. 16:03:34.699 | 52,00 € | 25 | |
01.09. 15:49:51.719 | 52,00 € | 20 | |
21.08. 17:35:26.553 | 56,00 € | 8 | |
08.08. 13:13:05.745 | 54,50 € | 20 | |
01.08. 16:39:16.712 | 53,50 € | 40 | |
20.07. 21:28:59.049 | 52,00 € | 7 | |
13.07. 15:41:34.517 | 49,80 € | 50 | |
13.07. 09:54:15.201 | 50,00 € | 50 | |
07.06. 18:29:31.999 | 48,80 € | 20 | |
07.06. 12:12:29.262 | 49,00 € | 11 | |
25.05. 14:26:50.386 | 45,20 € | 40 | |
23.05. 14:09:59.895 | 46,00 € | 200 | |
12.05. 09:19:13.735 | 46,40 € | 45 | |
07.05. 11:09:35.599 | 48,60 € | 2 | |
05.05. 09:14:56.484 | 49,80 € | 100 | |
29.04. 20:27:11.857 | 47,20 € | 22 | |
28.04. 10:39:55.720 | 47,80 € | 25 | |
05.04. 16:05:13.557 | 41,00 € | 25 | |
04.04. 13:43:22.091 | 41,00 € | 24 | |
01.04. 19:20:18.466 | 41,00 € | 25 | |
01.04. 17:25:27.222 | 41,40 € | 100 | |
08.03. 08:37:40.482 | 38,60 € | 24 | |
21.02. 13:32:25.939 | 43,20 € | 24 | |
17.02. 19:12:30.790 | 42,80 € | 80 | |
24.01. 12:19:05.084 | 47,20 € | 100 | |
24.01. 08:55:22.965 | 47,80 € | 69 | |
12.01. 16:31:24.411 | 51,00 € | 100 | |
07.01. 15:41:01.988 | 52,50 € | 20 | |
04.01. 17:15:57.864 | 53,00 € | 35 | |
04.01. 15:30:02.155 | 53,50 € | 5 | |
03.01. 13:25:40.229 | 53,00 € | 250 | |
03.01. 13:19:12.892 | 53,00 € | 370 | |
03.01. 11:53:24.804 | 53,00 € | 370 | |
30.12. 11:04:31.696 | 52,00 € | 100 | |
28.12. 09:17:09.622 | 51,50 € | 20 | |
06.12. 16:42:16.702 | 51,00 € | 100 | |
02.12. 16:08:48.312 | 50,50 € | 2 | |
01.12. 14:53:20.510 | 49,80 € | 300 | |
01.12. 14:38:39.360 | 49,80 € | 400 | |
01.12. 11:12:09.445 | 49,80 € | 300 | |
01.12. 11:07:29.430 | 49,80 € | 300 | |
01.12. 10:50:53.223 | 49,80 € | 400 | |
01.12. 10:44:33.907 | 49,60 € | 100 | |
01.12. 10:30:48.231 | 49,80 € | 400 | |
19.11. 11:45:57.934 | 52,00 € | 20 | |
12.11. 10:32:50.173 | 50,50 € | 100 | |
10.11. 20:14:35.140 | 49,40 € | 100 | |
08.11. 11:13:11.781 | 49,60 € | 60 | |
02.11. 20:06:00.832 | 49,00 € | 100 | |
28.10. 15:40:54.181 | 48,40 € | 100 | |
19.10. 15:24:16.547 | 47,40 € | 26 | |
14.10. 10:02:50.738 | 46,40 € | 100 | |
13.10. 20:54:27.013 | 46,20 € | 26 | |
27.09. 16:55:39.457 | 45,00 € | 30 | |
23.09. 10:06:51.858 | 43,40 € | 450 | |
23.09. 09:54:06.479 | 43,40 € | 450 | |
22.09. 18:00:55.148 | 43,40 € | 50 | |
13.09. 21:54:44.972 | 43,20 € | 70 | |
10.09. 10:26:45.969 | 43,20 € | 25 | |
03.09. 11:11:27.003 | 43,20 € | 462 | |
16.08. 16:44:38.544 | 42,80 € | 47 | |
11.08. 11:30:27.425 | 43,40 € | 100 | |
03.08. 15:53:17.153 | 43,00 € | 2 | |
02.08. 10:22:11.974 | 43,20 € | 460 | |
02.08. 10:21:08.329 | 43,20 € | 460 | |
02.08. 10:20:50.858 | 43,20 € | 460 | |
02.08. 10:17:40.622 | 43,20 € | 460 | |
02.08. 10:16:20.813 | 43,20 € | 460 | |
30.07. 16:48:27.751 | 42,80 € | 15 | |
06.07. 15:24:27.131 | 42,60 € | 13 | |
28.06. 10:26:52.120 | 41,40 € | 12 | |
07.06. 20:47:15.593 | 40,60 € | 15 | |
03.06. 21:54:45.108 | 41,40 € | 12 | |
03.06. 17:12:13.822 | 41,40 € | 13 | |
02.06. 16:23:02.326 | 41,60 € | 24 | |
02.06. 16:20:28.371 | 41,60 € | 24 | |
01.06. 16:04:47.814 | 42,00 € | 184 | |
31.05. 22:18:41.075 | 42,20 € | 20 | |
18.05. 20:15:58.849 | 41,40 € | 15 | |
14.05. 15:21:38.422 | 40,80 € | 100 | |
13.05. 22:38:07.157 | 40,20 € | 30 | |
11.05. 15:59:07.264 | 41,00 € | 25 | |
03.05. 17:33:57.295 | 39,80 € | 100 | |
28.04. 16:36:32.664 | 38,00 € | 40 | |
10.03. 22:01:02.826 | 35,20 € | 50 | |
03.03. 18:45:42.749 | 34,20 € | 3 | |
22.02. 19:37:49.925 | 32,40 € | 122 | |
22.02. 17:28:00.179 | 32,80 € | 381 | |
22.02. 08:50:40.971 | 32,20 € | 33 | |
15.02. 12:21:00.464 | 30,80 € | 50 | |
14.02. 17:44:37.391 | 30,20 € | 7 | |
23.01. 11:00:36.280 | 30,40 € | 380 | |
20.01. 16:36:37.178 | 31,00 € | 3 | |
20.01. 15:29:58.753 | 30,40 € | 3 | |
19.01. 22:01:03.455 | 29,40 € | 48 | |
28.12. 17:19:09.629 | 30,00 € | 16 | |
28.12. 17:09:55.522 | 30,00 € | 23 | |
31.08. 13:20:34.228 | 27,60 € | 50 | |
17.08. 12:50:14.746 | 26,60 € | 100 | |
29.07. 15:24:06.353 | 23,20 € | 300 | |
08.06. 18:19:48.614 | 26,60 € | 1 | |
04.06. 15:40:46.071 | 26,20 € | 1 | |
30.04. 15:42:05.633 | 23,80 € | 50 | |
21.04. 14:04:43.984 | 18,20 € | 500 | |
09.04. 17:45:49.622 | 20,80 € | 48 | |
25.03. 16:02:39.136 | 17,00 € | 48 | |
25.03. 11:51:15.309 | 16,00 € | 30 | |
24.03. 13:18:57.891 | 13,70 € | 60 | |
23.03. 17:53:12.152 | 13,20 € | 1 | |
20.02. 15:34:00.172 | 30,80 € | 200 | |
06.02. 10:24:43.366 | 30,80 € | 45 | |
03.02. 17:16:15.400 | 30,00 € | 20 | |
03.02. 16:50:57.484 | 30,00 € | 5 | |
31.01. 17:40:14.380 | 29,80 € | 6 | |
20.01. 21:26:41.675 | 31,00 € | 300 | |
09.12. 19:35:11.172 | 32,00 € | 5 | |
15.11. 11:21:40.886 | 32,20 € | 5 | |
03.11. 17:40:42.403 | 31,60 € | 2 | |
03.11. 17:40:20.865 | 31,60 € | 3 | |
13.09. 15:22:38.493 | 29,065 € | 180 | |
13.09. 11:07:51.745 | 29,69 € | 321 | |
12.09. 20:23:08.837 | 29,375 € | 180 | |
26.07. 22:11:22.464 | 25,025 € | 120 | |
22.07. 08:00:31.891 | 21,875 € | 3 | |
12.07. 17:31:35.046 | 23,83 € | 3 | |
10.07. 14:42:54.661 | 22,96 € | 16 | |
16.05. 15:48:16.337 | 24,321 € | 1 | |
29.04. 11:06:09.530 | 27,393 € | 44 | |
01.03. 21:42:34.119 | 24,49 € | 1 | |
02.01. 16:05:50.458 | 20,781 € | 1 | |
27.12. 19:28:17.511 | 20,498 € | 50 | |
20.11. 15:52:20.406 | 23,80 € | 16 | |
14.11. 12:56:46.929 | 23,895 € | 16 | |
28.09. 17:04:43.975 | 27,166 € | 1 | |
24.09. 21:28:25.115 | 27,052 € | 1 | |
17.09. 20:23:50.417 | 27,613 € | 1 | |
14.09. 20:45:22.166 | 28,00 € | 1 | |
14.09. 17:26:43.934 | 28,228 € | 1 | |
14.09. 17:14:03.144 | 28,246 € | 1 | |
05.09. 15:31:23.975 | 29,319 € | 250 | |
13.07. 12:30:15.916 | 28,578 € | 150 | |
25.06. 18:37:42.397 | 27,536 € | 35 | |
12.06. 08:20:26.818 | 27,397 € | 6 | |
04.06. 08:09:38.720 | 27,85 € | 50 | |
29.05. 10:52:53.670 | 26,847 € | 35 | |
18.05. 15:47:12.814 | 25,8477 € | 4.420 | |
18.05. 15:46:40.068 | 25,8375 € | 3.000 | |
10.05. 21:52:42.279 | 25,437 € | 130 | |
07.05. 15:30:32.446 | 25,7725 € | 1.815 | |
07.05. 15:12:15.811 | 25,96 € | 20 | |
04.05. 11:00:20.623 | 25,7661 € | 1.861 | |
03.05. 16:51:23.245 | 25,037 € | 11 | |
02.05. 17:34:45.600 | 25,315 € | 931 | |
27.04. 15:57:22.531 | 26,7871 € | 1.815 | |
27.04. 15:57:11.220 | 26,79 € | 20 | |
27.04. 08:07:38.988 | 25,62 € | 931 | |
26.04. 14:27:20.418 | 29,485 € | 4 | |
22.03. 16:26:36.501 | 31,178 € | 2 | |
14.03. 08:15:09.098 | 32,345 € | 6 | |
02.02. 16:23:02.581 | 33,16 € | 27 | |
18.01. 15:38:06.499 | 35,335 € | 27 | |
11.12. 19:32:17.708 | 34,30 € | 2 | |
27.09. 17:12:46.893 | 30,069 € | 68 | |
04.07. 16:18:56.336 | 29,30 € | 100 | |
23.01. 12:22:01.340 | 29,158 € | 200 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
10.03. 22:57:00 | 251 | 40,60 € | 40,80 € | 251 |
10.03. 22:54:00 | 251 | 40,60 € | 40,80 € | 251 |
10.03. 22:51:00 | 251 | 40,60 € | 40,80 € | 251 |
10.03. 22:48:00 | 251 | 40,60 € | 40,80 € | 251 |
10.03. 22:45:00 | 251 | 40,60 € | 40,80 € | 251 |
10.03. 22:42:00 | 251 | 40,60 € | 40,80 € | 251 |
10.03. 22:39:00 | 251 | 40,60 € | 40,80 € | 251 |
10.03. 22:36:00 | 251 | 40,60 € | 40,80 € | 251 |
10.03. 22:33:00 | 251 | 40,60 € | 40,80 € | 251 |
Stammdaten
WKN | 254570 |
ISIN | US5018892084 |
Branche | Automobilzulieferer |
Herkunft | USA |
Aktienanzahl | 320,87 Mio. |
Marktkapitalisierung | 12,96 Mrd. |
Dividende je Aktie | 0,250 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 29,52 % |
Abstand 52W Hoch | 19,76 % |
Abstand 52W Tief | 22,32 % |
Vola 30 Tage | 10,37 % |
Vola 250 Tage | 30,07 % |
KGV | 16,80 (2020) |
KCV | 10,68 (2019) |
Gewinn je Aktie | 2,100 (2020) |
Cashflow/Aktie | 3,340 (2019) |
Dividende je Aktie | 0,250 USD (2021) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 40,100 | -0,249 | |
1 Monat | 36,200 | +10,497 | |
6 Monate | 35,400 | +12,994 | |
Lfd. Jahr | 35,400 | +12,994 | |
1 Jahr | 47,000 | -14,894 | |
3 Jahre | 40,600 | -1,478 | |
5 Jahre | 24,300 | +64,609 |
Aktuelle Nachrichten
11.12.2017 13:59
LKQ Corporation übernimmt Stahlgruber GmbH für $1,77 Mrd.