Jetzt handeln
HUNTINGTON INGALLS IND. INC.
ISIN: US4464131063 | WKN: A1JE8X
185,7250 €
-2,1500 -1,14 %
15:41:34
Status: tradeable
Geld
184,6500 €
Stück: 54
Brief
186,8000 €
Stück: 54
Zeit | Kurs | Volumen | |
---|---|---|---|
13.12. 14:29:35.512 | 180,30 € | 28 | |
10.12. 11:22:06.107 | 183,35 € | 12 | |
10.12. 08:15:55.055 | 183,65 € | 27 | |
09.12. 14:32:53.138 | 179,75 € | 12 | |
04.12. 15:14:46.972 | 182,65 € | 2 | |
03.12. 19:58:25.160 | 181,95 € | 55 | |
21.11. 12:07:33.473 | 182,00 € | 20 | |
14.11. 17:57:29.021 | 185,15 € | 20 | |
11.11. 12:27:50.593 | 192,05 € | 40 | |
08.11. 16:18:56.107 | 187,60 € | 20 | |
06.11. 16:22:39.405 | 192,35 € | 2 | |
06.11. 13:22:55.439 | 183,95 € | 30 | |
06.11. 12:56:52.569 | 184,35 € | 40 | |
06.11. 12:56:43.239 | 184,35 € | 40 | |
06.11. 10:42:23.983 | 184,55 € | 12 | |
06.11. 10:38:39.225 | 183,00 € | 15 | |
05.11. 12:17:55.650 | 176,90 € | 5 | |
02.11. 11:02:44.882 | 172,60 € | 7 | |
01.11. 20:11:55.964 | 174,35 € | 4 | |
01.11. 13:58:43.377 | 174,20 € | 1 | |
31.10. 21:25:25.771 | 171,50 € | 3 | |
31.10. 21:02:50.152 | 170,75 € | 3 | |
31.10. 14:39:55.581 | 184,10 € | 1 | |
31.10. 14:07:36.948 | 210,00 € | 5 | |
31.10. 13:08:59.647 | 222,20 € | 15 | |
23.10. 10:27:10.915 | 240,90 € | 1 | |
22.10. 22:58:10.370 | 240,00 € | 6 | |
21.10. 20:50:49.222 | 240,70 € | 3 | |
14.08. 11:04:14.793 | 240,60 € | 20 | |
13.08. 22:43:03.990 | 237,10 € | 1 | |
05.08. 10:48:23.579 | 238,50 € | 15 | |
05.08. 10:46:39.972 | 238,50 € | 30 | |
05.08. 10:39:53.390 | 238,10 € | 30 | |
05.08. 10:24:01.771 | 238,60 € | 42 | |
05.08. 10:06:42.336 | 238,60 € | 42 | |
05.08. 09:31:53.144 | 238,80 € | 42 | |
02.08. 10:43:46.457 | 243,60 € | 2 | |
01.08. 18:06:48.019 | 244,80 € | 5 | |
01.08. 14:18:17.638 | 265,30 € | 9 | |
01.08. 12:25:01.266 | 262,70 € | 3 | |
31.07. 08:18:44.514 | 260,80 € | 6 | |
25.07. 11:51:48.640 | 246,60 € | 10 | |
24.06. 16:41:33.538 | 235,00 € | 10 | |
17.06. 07:53:54.597 | 221,10 € | 45 | |
13.06. 08:32:52.501 | 223,40 € | 4 | |
03.06. 18:05:40.311 | 233,20 € | 38 | |
30.05. 15:28:20.175 | 229,00 € | 10 | |
24.05. 20:10:32.616 | 236,00 € | 100 | |
20.05. 16:30:30.935 | 235,00 € | 10 | |
19.05. 17:32:35.003 | 237,00 € | 2 | |
02.05. 17:16:56.812 | 232,50 € | 5 | |
02.05. 16:24:13.667 | 231,20 € | 2 | |
25.04. 10:08:25.868 | 258,40 € | 39 | |
24.04. 15:17:43.318 | 258,30 € | 2 | |
19.04. 15:25:50.322 | 250,00 € | 45 | |
15.04. 07:30:49.173 | 259,90 € | 25 | |
14.04. 17:32:27.411 | 259,10 € | 20 | |
25.03. 11:38:34.846 | 265,50 € | 30 | |
14.03. 11:19:27.156 | 266,50 € | 5 | |
07.03. 12:32:34.659 | 269,00 € | 40 | |
01.03. 08:44:35.998 | 271,50 € | 10 | |
27.02. 17:27:26.083 | 263,00 € | 40 | |
20.02. 16:50:03.298 | 265,50 € | 4 | |
15.02. 12:56:57.977 | 263,00 € | 20 | |
07.02. 15:35:21.074 | 248,00 € | 3 | |
04.01. 21:45:13.238 | 235,00 € | 4 | |
22.12. 11:26:05.835 | 228,50 € | 30 | |
21.12. 17:17:09.723 | 231,00 € | 22 | |
19.12. 11:39:04.918 | 234,00 € | 1 | |
12.12. 18:44:56.271 | 235,50 € | 8 | |
12.12. 12:40:42.074 | 233,50 € | 2 | |
07.12. 17:41:42.495 | 225,50 € | 10 | |
05.12. 18:08:31.109 | 223,00 € | 12 | |
30.11. 16:02:36.146 | 215,00 € | 2 | |
21.11. 16:03:35.941 | 218,50 € | 2 | |
20.11. 19:51:39.870 | 218,50 € | 10 | |
26.10. 16:02:29.928 | 204,00 € | 4 | |
16.10. 16:02:55.009 | 212,00 € | 3 | |
13.10. 16:56:17.464 | 211,00 € | 10 | |
13.10. 13:18:28.108 | 215,00 € | 10 | |
13.10. 09:50:55.906 | 212,50 € | 8 | |
09.10. 22:59:57.432 | 213,50 € | 1 | |
09.10. 18:53:19.650 | 208,50 € | 10 | |
09.10. 08:24:05.133 | 190,00 € | 53 | |
09.10. 08:21:02.154 | 191,80 € | 50 | |
04.10. 15:58:42.011 | 190,60 € | 59 | |
03.10. 16:12:24.736 | 192,40 € | 10 | |
28.09. 07:32:53.715 | 195,00 € | 39 | |
22.09. 18:07:48.021 | 189,60 € | 5 | |
20.09. 15:53:34.791 | 195,00 € | 10 | |
15.09. 08:59:51.833 | 199,40 € | 33 | |
11.09. 15:50:54.683 | 196,40 € | 8 | |
08.09. 17:27:38.840 | 196,60 € | 25 | |
07.09. 09:47:12.235 | 194,20 € | 30 | |
06.09. 19:31:15.496 | 197,20 € | 30 | |
06.09. 18:52:05.127 | 197,40 € | 12 | |
29.08. 15:32:13.217 | 204,00 € | 2 | |
22.08. 11:15:16.237 | 200,50 € | 300 | |
22.08. 10:22:34.955 | 201,00 € | 13 | |
14.08. 15:25:57.930 | 207,50 € | 15 | |
31.07. 15:51:06.049 | 209,00 € | 5 | |
28.07. 11:08:11.564 | 211,00 € | 5 | |
25.07. 17:05:34.204 | 208,00 € | 48 | |
20.07. 21:55:49.980 | 208,50 € | 15 | |
12.07. 16:50:24.072 | 206,00 € | 460 | |
03.07. 16:32:58.959 | 209,50 € | 3 | |
30.06. 21:25:33.907 | 208,00 € | 20 | |
29.06. 18:32:00.954 | 206,00 € | 7 | |
18.06. 18:56:09.714 | 203,00 € | 1 | |
16.06. 21:02:48.811 | 202,00 € | 2 | |
26.05. 15:30:34.260 | 184,80 € | 2 | |
19.05. 16:06:06.000 | 188,60 € | 3 | |
19.05. 11:01:51.401 | 189,20 € | 5 | |
17.05. 17:14:01.518 | 185,00 € | 3 | |
08.05. 07:30:43.105 | 177,80 € | 5 | |
04.05. 16:02:30.605 | 173,00 € | 2 | |
03.05. 17:29:30.982 | 178,40 € | 13 | |
02.05. 17:12:17.290 | 178,60 € | 10 | |
21.04. 16:02:57.990 | 193,20 € | 2 | |
20.04. 16:04:35.999 | 191,20 € | 20 | |
06.04. 16:24:28.983 | 192,20 € | 50 | |
10.03. 10:14:51.584 | 196,20 € | 20 | |
23.02. 16:59:56.789 | 205,60 € | 2 | |
21.02. 17:56:53.691 | 210,80 € | 14 | |
17.02. 08:59:16.158 | 204,20 € | 5 | |
15.02. 16:40:02.944 | 202,40 € | 25 | |
13.02. 20:55:53.735 | 203,70 € | 5 | |
08.02. 16:07:30.149 | 209,00 € | 2 | |
01.02. 17:23:53.952 | 200,00 € | 16 | |
23.01. 19:32:42.183 | 200,30 € | 6 | |
18.01. 22:54:12.475 | 200,10 € | 1 | |
17.01. 21:45:44.343 | 204,90 € | 2 | |
09.01. 21:56:16.747 | 206,30 € | 30 | |
04.01. 19:24:01.731 | 216,80 € | 10 | |
02.01. 12:19:27.140 | 217,40 € | 50 | |
21.12. 17:50:13.093 | 216,40 € | 7 | |
07.12. 17:05:39.419 | 225,20 € | 17 | |
05.12. 14:00:30.542 | 228,50 € | 5 | |
02.12. 16:08:25.508 | 225,60 € | 20 | |
02.12. 16:08:04.231 | 228,00 € | 20 | |
29.11. 20:12:51.209 | 220,70 € | 5 | |
28.11. 17:25:29.062 | 219,10 € | 5 | |
28.11. 09:58:51.711 | 222,10 € | 5 | |
23.11. 11:28:08.949 | 220,70 € | 5 | |
18.11. 17:12:15.898 | 220,40 € | 5 | |
17.11. 21:38:02.342 | 215,50 € | 10 | |
16.11. 21:47:56.156 | 215,60 € | 5 | |
15.11. 21:53:52.803 | 215,70 € | 5 | |
14.11. 21:34:29.187 | 214,70 € | 5 | |
14.11. 18:03:18.529 | 215,40 € | 5 | |
14.11. 16:01:01.697 | 219,50 € | 5 | |
14.11. 14:17:46.729 | 218,10 € | 40 | |
13.11. 18:06:48.626 | 220,50 € | 2 | |
11.11. 20:20:09.912 | 218,70 € | 5 | |
11.11. 17:32:53.593 | 223,50 € | 5 | |
10.11. 16:39:55.580 | 238,60 € | 15 | |
08.11. 13:01:04.544 | 247,50 € | 4 | |
07.11. 16:50:17.763 | 241,20 € | 15 | |
04.11. 21:25:46.769 | 244,10 € | 5 | |
04.11. 17:14:53.679 | 240,60 € | 10 | |
04.11. 16:51:41.507 | 242,40 € | 20 | |
04.11. 16:13:45.964 | 248,10 € | 8 | |
04.11. 15:55:29.265 | 248,80 € | 10 | |
03.11. 20:19:50.896 | 252,70 € | 6 | |
03.11. 17:32:33.261 | 249,80 € | 8 | |
03.11. 15:46:16.468 | 241,20 € | 10 | |
03.11. 14:32:50.302 | 248,10 € | 16 | |
01.11. 17:55:08.646 | 262,70 € | 30 | |
31.10. 19:01:53.212 | 261,00 € | 5 | |
31.10. 18:36:59.344 | 261,50 € | 5 | |
31.10. 16:25:39.309 | 261,00 € | 5 | |
31.10. 14:50:39.836 | 259,60 € | 5 | |
24.10. 15:20:39.300 | 259,60 € | 3 | |
24.10. 13:21:54.052 | 259,20 € | 5 | |
21.10. 19:15:19.373 | 253,20 € | 5 | |
17.10. 15:49:26.540 | 230,50 € | 5 | |
14.10. 19:17:38.434 | 228,80 € | 22 | |
12.10. 14:25:16.648 | 245,70 € | 16 | |
11.10. 14:40:29.570 | 245,50 € | 40 | |
10.10. 12:41:48.371 | 242,00 € | 4 | |
10.10. 09:08:27.676 | 241,10 € | 4 | |
06.10. 18:18:17.947 | 238,20 € | 13 | |
06.10. 15:07:04.286 | 237,70 € | 5 | |
03.10. 16:20:49.525 | 232,10 € | 10 | |
28.09. 21:57:10.602 | 231,10 € | 20 | |
28.09. 19:06:55.473 | 231,90 € | 69 | |
23.09. 16:11:39.549 | 236,20 € | 180 | |
22.09. 22:12:34.049 | 237,00 € | 5 | |
22.09. 21:58:07.368 | 240,40 € | 5 | |
22.09. 10:10:28.505 | 234,40 € | 10 | |
21.09. 10:15:04.100 | 237,10 € | 50 | |
15.09. 22:51:12.945 | 233,90 € | 10 | |
15.09. 22:06:29.410 | 233,90 € | 5 | |
30.08. 15:47:08.906 | 232,10 € | 10 | |
29.08. 08:43:04.637 | 238,50 € | 5 | |
09.08. 21:33:57.156 | 220,60 € | 50 | |
04.08. 09:53:34.524 | 217,00 € | 2 | |
25.07. 13:26:53.893 | 206,60 € | 10 | |
08.07. 09:38:01.794 | 212,90 € | 10 | |
06.07. 10:04:56.028 | 202,40 € | 1 | |
04.07. 07:33:07.036 | 207,70 € | 3 | |
16.05. 08:39:29.716 | 196,65 € | 10 | |
12.05. 18:13:38.417 | 195,00 € | 50 | |
12.05. 08:42:48.759 | 193,65 € | 11 | |
02.05. 16:54:49.263 | 203,80 € | 51 | |
26.04. 16:04:42.784 | 205,20 € | 2 | |
25.04. 16:04:05.844 | 202,40 € | 2 | |
21.04. 16:25:04.932 | 209,10 € | 5 | |
20.04. 16:39:59.760 | 208,20 € | 150 | |
08.04. 15:21:26.072 | 195,00 € | 51 | |
30.03. 17:54:07.165 | 183,00 € | 100 | |
28.03. 16:28:39.409 | 184,00 € | 100 | |
24.03. 20:35:03.560 | 184,00 € | 15 | |
11.03. 19:14:15.343 | 190,00 € | 10 | |
09.03. 19:02:01.317 | 189,00 € | 10 | |
09.03. 11:11:08.533 | 192,00 € | 10 | |
08.03. 16:10:54.706 | 197,00 € | 51 | |
07.03. 10:37:06.899 | 197,00 € | 1 | |
07.03. 09:01:08.817 | 199,00 € | 12 | |
03.03. 21:47:45.988 | 190,00 € | 5 | |
03.03. 17:26:58.736 | 189,00 € | 10 | |
02.03. 15:00:40.816 | 183,00 € | 10 | |
02.03. 12:35:23.030 | 185,00 € | 5 | |
01.03. 20:07:11.748 | 182,00 € | 5 | |
28.02. 19:28:04.176 | 181,00 € | 30 | |
28.02. 15:49:15.466 | 179,00 € | 10 | |
28.02. 15:17:23.670 | 186,00 € | 10 | |
28.02. 08:10:32.513 | 181,00 € | 50 | |
25.02. 17:32:53.983 | 178,00 € | 30 | |
24.02. 12:00:28.292 | 168,00 € | 30 | |
22.02. 15:12:52.479 | 165,00 € | 10 | |
19.02. 11:32:20.863 | 163,00 € | 10 | |
11.02. 15:58:18.266 | 157,00 € | 10 | |
10.02. 14:53:38.317 | 163,00 € | 70 | |
10.02. 14:45:11.435 | 163,00 € | 70 | |
10.02. 14:26:50.299 | 162,00 € | 70 | |
10.02. 14:17:41.061 | 162,00 € | 70 | |
08.02. 19:10:54.989 | 162,00 € | 6 | |
08.02. 17:38:05.365 | 162,00 € | 65 | |
07.02. 20:13:15.025 | 161,00 € | 10 | |
07.02. 08:17:46.554 | 161,00 € | 10 | |
31.01. 17:09:45.759 | 165,00 € | 7 | |
26.01. 15:46:04.278 | 171,00 € | 27 | |
26.01. 15:44:47.959 | 171,00 € | 60 | |
24.01. 16:04:03.611 | 167,00 € | 60 | |
20.01. 16:25:30.303 | 171,00 € | 70 | |
18.01. 16:57:40.101 | 171,00 € | 30 | |
11.01. 12:38:59.983 | 172,00 € | 178 | |
06.01. 15:31:56.398 | 167,00 € | 26 | |
04.01. 13:45:55.923 | 166,00 € | 10 | |
28.12. 10:26:16.579 | 163,00 € | 15 | |
27.12. 10:12:34.456 | 161,00 € | 10 | |
27.12. 09:43:13.105 | 161,00 € | 3 | |
06.12. 16:36:57.426 | 165,00 € | 20 | |
03.12. 22:59:19.756 | 162,00 € | 10 | |
26.11. 12:41:35.893 | 162,00 € | 6 | |
16.11. 18:47:15.622 | 168,00 € | 178 | |
16.11. 11:08:49.000 | 168,00 € | 10 | |
18.10. 15:37:36.816 | 180,00 € | 200 | |
30.08. 16:50:49.635 | 177,00 € | 30 | |
03.08. 21:22:53.993 | 173,00 € | 7 | |
27.07. 20:14:37.246 | 172,00 € | 4 | |
27.07. 11:01:46.970 | 172,00 € | 15 | |
21.07. 07:57:47.001 | 174,00 € | 10 | |
20.07. 16:48:09.157 | 170,00 € | 75 | |
17.07. 10:09:34.341 | 175,00 € | 10 | |
17.07. 10:01:06.569 | 172,00 € | 10 | |
05.07. 22:16:40.852 | 180,00 € | 11 | |
10.05. 09:21:07.052 | 180,00 € | 100 | |
05.05. 22:19:28.774 | 176,00 € | 5 | |
08.04. 21:02:04.748 | 174,00 € | 12 | |
30.03. 18:31:24.642 | 176,00 € | 1 | |
29.03. 21:46:25.940 | 174,00 € | 5 | |
22.03. 07:30:20.448 | 167,00 € | 1 | |
09.03. 11:04:22.317 | 156,00 € | 50 | |
08.03. 07:45:50.134 | 157,00 € | 20 | |
03.03. 11:15:58.711 | 149,00 € | 20 | |
03.03. 08:35:17.378 | 149,00 € | 5 | |
01.03. 16:52:07.530 | 150,00 € | 6 | |
01.03. 07:35:37.023 | 144,00 € | 15 | |
23.02. 17:04:50.348 | 151,00 € | 65 | |
22.02. 16:31:04.568 | 155,00 € | 6 | |
22.02. 16:10:14.250 | 154,00 € | 25 | |
22.02. 09:53:32.927 | 149,00 € | 30 | |
22.02. 09:41:12.969 | 151,00 € | 7 | |
17.02. 19:55:39.011 | 148,00 € | 40 | |
17.02. 17:45:39.424 | 147,00 € | 12 | |
15.02. 17:03:22.221 | 145,00 € | 37 | |
15.02. 16:33:22.112 | 146,00 € | 16 | |
15.02. 08:55:28.381 | 146,00 € | 16 | |
11.02. 15:39:49.153 | 146,00 € | 200 | |
11.02. 12:20:45.914 | 140,00 € | 5 | |
01.02. 08:56:29.451 | 130,00 € | 15 | |
27.01. 12:06:02.340 | 132,00 € | 6 | |
26.01. 16:58:33.430 | 135,00 € | 50 | |
25.01. 09:42:11.086 | 138,00 € | 40 | |
24.01. 18:53:26.572 | 137,00 € | 5 | |
21.01. 21:53:24.407 | 135,00 € | 40 | |
11.01. 15:34:24.471 | 139,00 € | 20 | |
11.01. 15:34:14.596 | 136,00 € | 30 | |
09.01. 12:33:08.225 | 138,00 € | 5 | |
05.01. 15:21:25.891 | 133,00 € | 4 | |
04.01. 20:21:54.428 | 136,00 € | 40 | |
04.01. 19:29:39.178 | 134,00 € | 4 | |
04.01. 16:55:39.378 | 133,00 € | 20 | |
04.01. 12:30:19.808 | 139,00 € | 10 | |
04.01. 10:30:23.231 | 139,00 € | 14 | |
28.12. 19:24:21.790 | 137,00 € | 20 | |
28.12. 18:07:31.945 | 138,00 € | 65 | |
21.12. 14:18:30.911 | 139,00 € | 70 | |
21.12. 13:28:10.808 | 139,00 € | 88 | |
18.12. 09:49:34.467 | 140,00 € | 30 | |
11.12. 13:04:47.319 | 144,00 € | 20 | |
10.12. 18:59:03.187 | 145,00 € | 10 | |
09.12. 20:50:29.869 | 146,00 € | 15 | |
09.12. 20:07:53.166 | 145,00 € | 15 | |
03.12. 19:40:11.185 | 137,00 € | 19 | |
03.12. 19:29:29.003 | 137,00 € | 13 | |
02.12. 20:53:14.735 | 135,00 € | 11 | |
02.12. 11:12:58.849 | 136,00 € | 50 | |
30.11. 22:38:59.604 | 135,00 € | 6 | |
30.11. 20:39:43.063 | 135,00 € | 5 | |
30.11. 16:59:24.588 | 138,00 € | 8 | |
24.11. 17:14:31.189 | 144,00 € | 20 | |
24.11. 16:15:45.620 | 144,00 € | 4 | |
17.11. 19:48:47.078 | 139,00 € | 12 | |
17.11. 17:24:58.633 | 139,00 € | 4 | |
16.11. 18:12:18.030 | 140,00 € | 30 | |
16.11. 15:54:25.607 | 140,00 € | 25 | |
16.11. 13:14:35.006 | 139,00 € | 50 | |
11.11. 15:38:01.145 | 136,00 € | 10 | |
11.11. 08:09:50.024 | 137,00 € | 15 | |
10.11. 17:28:11.028 | 137,00 € | 30 | |
05.11. 21:55:22.401 | 130,00 € | 5 | |
05.11. 16:03:04.403 | 127,00 € | 20 | |
04.11. 19:08:43.596 | 132,00 € | 8 | |
04.11. 09:07:29.180 | 135,00 € | 18 | |
02.11. 17:32:00.243 | 130,00 € | 4 | |
28.10. 14:19:35.429 | 123,00 € | 15 | |
27.10. 16:40:26.071 | 125,00 € | 30 | |
20.10. 19:11:32.541 | 126,00 € | 15 | |
14.10. 18:52:38.313 | 129,00 € | 4 | |
12.10. 11:53:50.204 | 128,00 € | 7 | |
28.09. 15:43:42.625 | 121,00 € | 10 | |
25.09. 17:21:38.870 | 121,00 € | 10 | |
24.09. 19:57:35.177 | 121,00 € | 4 | |
24.09. 07:41:55.332 | 121,00 € | 12 | |
21.09. 15:33:09.757 | 124,00 € | 7 | |
18.09. 16:53:55.361 | 128,00 € | 20 | |
17.09. 19:30:12.688 | 128,00 € | 5 | |
17.09. 19:22:45.557 | 127,00 € | 10 | |
17.09. 16:23:30.758 | 127,00 € | 9 | |
16.09. 10:41:10.414 | 123,00 € | 8 | |
15.09. 15:37:12.223 | 123,00 € | 10 | |
15.09. 09:37:49.904 | 124,00 € | 20 | |
14.09. 17:07:31.532 | 123,00 € | 12 | |
14.09. 16:13:13.781 | 123,00 € | 10 | |
14.09. 16:13:13.739 | 123,00 € | 10 | |
11.09. 14:09:12.563 | 117,00 € | 10 | |
10.09. 21:59:50.322 | 117,00 € | 5 | |
08.09. 17:19:15.967 | 121,00 € | 5 | |
08.09. 16:51:49.109 | 122,00 € | 6 | |
03.09. 16:11:03.082 | 130,00 € | 8 | |
03.09. 09:40:44.674 | 129,00 € | 30 | |
02.09. 09:18:06.346 | 127,00 € | 20 | |
01.09. 18:00:12.714 | 124,00 € | 6 | |
31.08. 21:13:36.159 | 128,00 € | 10 | |
31.08. 16:30:02.111 | 126,00 € | 5 | |
26.08. 17:36:34.115 | 132,00 € | 19 | |
26.08. 15:35:28.083 | 133,00 € | 10 | |
21.08. 21:32:33.328 | 133,00 € | 10 | |
21.08. 16:50:25.291 | 136,00 € | 4 | |
21.08. 15:47:49.962 | 136,00 € | 10 | |
18.08. 15:50:23.586 | 136,00 € | 1 | |
06.08. 19:00:08.387 | 140,00 € | 4 | |
06.08. 16:21:01.996 | 137,00 € | 5 | |
06.08. 16:09:55.629 | 135,00 € | 25 | |
03.08. 16:30:09.572 | 150,00 € | 20 | |
28.07. 18:38:07.134 | 152,00 € | 50 | |
27.07. 16:03:37.358 | 150,00 € | 19 | |
27.07. 15:45:35.057 | 150,00 € | 15 | |
22.07. 17:32:00.377 | 152,00 € | 25 | |
16.07. 14:06:46.206 | 155,00 € | 20 | |
14.07. 16:31:39.500 | 152,00 € | 5 | |
14.07. 16:26:57.191 | 150,00 € | 10 | |
14.07. 11:24:41.989 | 150,00 € | 19 | |
13.07. 21:44:46.275 | 152,00 € | 10 | |
13.07. 11:01:12.471 | 148,00 € | 4 | |
10.07. 17:11:45.696 | 146,00 € | 4 | |
09.07. 19:21:02.478 | 144,00 € | 2 | |
08.07. 11:31:03.993 | 150,00 € | 5 | |
06.07. 19:04:13.560 | 154,00 € | 5 | |
02.07. 18:45:43.764 | 156,00 € | 6 | |
26.06. 15:49:10.923 | 155,00 € | 1 | |
16.06. 20:50:17.461 | 164,00 € | 5 | |
16.06. 17:55:11.942 | 164,00 € | 5 | |
15.06. 16:40:08.267 | 160,00 € | 2 | |
15.06. 14:01:25.156 | 153,00 € | 74 | |
10.06. 10:13:26.190 | 175,00 € | 8 | |
05.06. 14:53:02.531 | 177,00 € | 45 | |
05.06. 14:41:43.962 | 177,00 € | 47 | |
04.06. 18:32:02.164 | 175,00 € | 39 | |
27.05. 08:17:52.508 | 178,00 € | 1 | |
25.05. 19:14:04.366 | 171,00 € | 8 | |
25.05. 18:27:24.618 | 171,00 € | 20 | |
14.05. 16:16:01.356 | 154,00 € | 3 | |
11.05. 15:53:44.165 | 165,00 € | 2 | |
06.05. 13:44:32.115 | 167,00 € | 7 | |
30.04. 15:58:33.381 | 177,00 € | 5 | |
28.04. 16:30:16.256 | 174,00 € | 2 | |
24.04. 17:58:02.702 | 170,00 € | 1 | |
23.04. 16:53:11.982 | 176,00 € | 3 | |
21.04. 17:27:18.868 | 169,00 € | 35 | |
21.04. 15:30:13.054 | 171,00 € | 1 | |
20.04. 19:02:24.075 | 180,00 € | 20 | |
16.04. 20:36:23.359 | 175,00 € | 1 | |
08.04. 19:36:54.357 | 181,00 € | 1 | |
08.04. 17:23:11.943 | 180,00 € | 20 | |
06.04. 12:59:52.775 | 177,00 € | 20 | |
01.04. 08:12:50.680 | 165,00 € | 5 | |
31.03. 15:38:57.279 | 173,00 € | 1 | |
27.03. 20:52:17.326 | 164,00 € | 140 | |
26.03. 13:33:14.546 | 161,00 € | 55 | |
26.03. 12:59:22.229 | 160,00 € | 58 | |
26.03. 10:45:31.866 | 161,00 € | 61 | |
25.03. 18:46:02.744 | 167,00 € | 7 | |
25.03. 10:56:06.944 | 156,00 € | 1 | |
23.03. 16:36:17.645 | 142,00 € | 140 | |
23.03. 12:39:55.863 | 144,00 € | 25 | |
18.03. 11:23:39.420 | 139,00 € | 35 | |
17.03. 08:57:25.933 | 146,00 € | 26 | |
16.03. 13:20:24.185 | 149,00 € | 37 | |
16.03. 12:59:05.129 | 149,00 € | 49 | |
16.03. 11:09:35.813 | 149,00 € | 33 | |
16.03. 08:22:39.512 | 149,00 € | 24 | |
13.03. 08:17:34.530 | 159,00 € | 38 | |
12.03. 14:15:47.742 | 174,00 € | 16 | |
12.03. 14:14:32.454 | 174,00 € | 17 | |
12.03. 14:11:25.795 | 174,00 € | 25 | |
11.03. 12:34:05.207 | 182,00 € | 45 | |
11.03. 12:28:15.648 | 182,00 € | 45 | |
11.03. 11:32:57.666 | 182,00 € | 48 | |
11.03. 11:12:08.485 | 182,00 € | 53 | |
05.03. 14:24:09.689 | 192,00 € | 43 | |
05.03. 13:04:25.143 | 192,00 € | 52 | |
05.03. 10:10:41.962 | 196,00 € | 45 | |
05.03. 09:56:48.927 | 196,00 € | 48 | |
05.03. 08:31:45.484 | 196,00 € | 53 | |
04.03. 18:17:37.714 | 195,00 € | 25 | |
04.03. 13:24:42.950 | 190,00 € | 1 | |
03.03. 14:41:17.706 | 189,00 € | 35 | |
03.03. 13:45:49.678 | 189,00 € | 41 | |
02.03. 13:04:03.037 | 184,00 € | 34 | |
02.03. 12:18:44.610 | 186,00 € | 41 | |
02.03. 11:45:04.504 | 186,00 € | 55 | |
27.02. 10:06:46.914 | 202,00 € | 15 | |
26.02. 15:33:40.004 | 206,00 € | 60 | |
26.02. 12:32:50.270 | 204,00 € | 25 | |
26.02. 12:28:09.826 | 204,00 € | 24 | |
26.02. 08:27:46.404 | 206,00 € | 45 | |
24.02. 12:38:51.845 | 214,00 € | 20 | |
24.02. 09:51:18.855 | 216,00 € | 20 | |
24.02. 09:42:12.428 | 216,00 € | 25 | |
18.02. 16:38:36.027 | 224,00 € | 22 | |
18.02. 16:37:20.458 | 224,00 € | 22 | |
18.02. 15:32:49.239 | 226,00 € | 50 | |
17.02. 10:38:38.063 | 228,00 € | 200 | |
31.01. 16:28:55.602 | 236,00 € | 20 | |
23.01. 18:59:36.776 | 250,00 € | 2 | |
23.01. 16:03:27.900 | 250,00 € | 5 | |
20.01. 16:56:37.031 | 250,00 € | 6 | |
17.01. 18:54:49.855 | 250,00 € | 1 | |
14.01. 14:15:09.218 | 250,00 € | 3 | |
14.01. 11:39:51.184 | 248,00 € | 1 | |
10.01. 16:02:07.728 | 252,00 € | 5 | |
10.01. 15:33:46.282 | 250,00 € | 24 | |
09.01. 21:14:57.244 | 244,00 € | 1 | |
09.01. 18:23:00.510 | 250,00 € | 5 | |
09.01. 17:34:21.062 | 248,00 € | 10 | |
03.01. 21:59:50.659 | 236,00 € | 17 | |
03.01. 19:18:01.352 | 232,00 € | 1 | |
03.01. 08:29:54.093 | 226,00 € | 20 | |
25.11. 15:36:26.514 | 226,00 € | 15 | |
14.11. 15:49:53.608 | 234,00 € | 1 | |
13.11. 10:55:56.146 | 228,00 € | 3 | |
12.11. 16:50:17.676 | 230,00 € | 1 | |
11.11. 17:30:23.872 | 230,00 € | 1 | |
11.11. 17:28:25.045 | 230,00 € | 1 | |
11.11. 17:25:48.303 | 230,00 € | 1 | |
07.11. 18:44:45.989 | 230,00 € | 2 | |
07.11. 17:05:25.625 | 222,00 € | 4 | |
07.11. 16:13:48.000 | 226,00 € | 1 | |
04.11. 20:14:57.132 | 202,00 € | 1 | |
29.10. 18:12:19.837 | 200,00 € | 10 | |
02.10. 19:38:01.631 | 183,00 € | 27 | |
13.09. 09:22:50.686 | 196,92 € | 4 | |
03.09. 08:00:34.150 | 189,20 € | 5 | |
13.08. 11:21:06.970 | 180,34 € | 8 | |
22.07. 16:32:25.926 | 203,35 € | 1 | |
19.07. 21:40:06.098 | 203,40 € | 3 | |
19.07. 20:07:46.710 | 204,00 € | 1 | |
12.07. 15:07:50.897 | 208,00 € | 4 | |
03.07. 17:34:59.302 | 204,66 € | 1 | |
14.06. 18:02:20.998 | 189,734 € | 2 | |
29.04. 07:54:24.736 | 197,036 € | 2 | |
25.04. 16:21:15.873 | 198,108 € | 31 | |
29.03. 13:16:13.746 | 180,81 € | 1 | |
27.03. 16:08:44.105 | 181,069 € | 3 | |
19.03. 19:25:02.779 | 181,994 € | 31 | |
08.03. 15:30:48.793 | 177,212 € | 104 | |
06.03. 09:08:46.538 | 180,87 € | 12 | |
26.02. 19:13:37.921 | 187,672 € | 7 | |
14.02. 15:19:51.441 | 184,00 € | 60 | |
13.02. 17:51:10.045 | 191,378 € | 104 | |
01.02. 12:15:58.068 | 178,27 € | 12 | |
29.01. 15:37:14.037 | 180,039 € | 10 | |
29.01. 11:17:54.325 | 177,04 € | 7 | |
25.01. 14:16:04.102 | 173,655 € | 1 | |
15.01. 19:22:16.504 | 173,53 € | 1 | |
10.12. 17:03:37.066 | 173,328 € | 17 | |
27.11. 18:57:06.020 | 181,293 € | 130 | |
21.11. 10:22:53.479 | 182,10 € | 66 | |
14.11. 22:34:19.906 | 189,943 € | 4 | |
12.11. 12:29:19.262 | 200,61 € | 4 | |
19.10. 16:03:01.454 | 204,93 € | 7 | |
15.10. 21:31:41.481 | 200,64 € | 1 | |
12.10. 17:05:13.190 | 199,989 € | 1 | |
11.10. 15:27:42.886 | 208,06 € | 100 | |
10.10. 21:55:57.563 | 213,00 € | 17 | |
08.10. 16:48:27.471 | 228,541 € | 22 | |
27.09. 16:08:51.506 | 220,772 € | 20 | |
24.09. 17:19:48.569 | 215,09 € | 25 | |
24.09. 15:45:51.711 | 215,28 € | 2 | |
20.09. 17:24:15.341 | 215,069 € | 46 | |
13.09. 15:47:06.939 | 212,00 € | 70 | |
08.09. 10:00:46.405 | 211,266 € | 1 | |
27.08. 08:02:14.160 | 214,78 € | 1 | |
17.08. 17:17:56.546 | 216,459 € | 8 | |
14.08. 19:04:27.201 | 215,836 € | 7 | |
10.08. 17:11:55.381 | 208,745 € | 9 | |
08.08. 17:05:05.854 | 200,681 € | 16 | |
02.08. 17:35:17.252 | 203,195 € | 16 | |
02.08. 17:13:19.992 | 201,221 € | 50 | |
25.07. 16:48:49.224 | 190,992 € | 12 | |
16.07. 08:50:38.777 | 193,965 € | 1 | |
28.06. 19:08:36.798 | 186,257 € | 10 | |
26.06. 07:34:47.709 | 181,597 € | 1 | |
25.06. 21:51:21.326 | 180,767 € | 1 | |
13.06. 08:30:25.011 | 188,765 € | 4 | |
12.06. 15:17:29.470 | 193,208 € | 4 | |
31.05. 22:20:51.912 | 190,715 € | 7 | |
30.05. 17:29:50.469 | 189,606 € | 7 | |
07.05. 18:02:56.507 | 180,882 € | 3 | |
02.05. 20:12:32.868 | 195,25 € | 3 | |
02.05. 07:53:44.285 | 197,182 € | 7 | |
02.05. 07:30:26.132 | 197,182 € | 1 | |
23.04. 19:01:45.295 | 217,054 € | 3 | |
20.04. 12:13:11.018 | 214,13 € | 39 | |
19.04. 20:44:36.534 | 214,912 € | 1 | |
18.04. 20:06:43.850 | 213,017 € | 1 | |
16.04. 21:02:00.482 | 209,416 € | 1 | |
10.04. 20:40:21.644 | 206,797 € | 1 | |
10.04. 17:42:41.131 | 210,587 € | 3 | |
09.04. 20:28:25.486 | 210,575 € | 1 | |
09.04. 20:27:34.207 | 210,248 € | 1 | |
03.04. 19:16:45.116 | 208,393 € | 12 | |
29.03. 17:44:39.077 | 209,577 € | 1 | |
22.03. 11:13:43.877 | 205,14 € | 9 | |
16.03. 18:04:48.680 | 207,405 € | 3 | |
14.03. 14:33:55.991 | 210,86 € | 9 | |
04.03. 17:50:21.729 | 213,525 € | 1 | |
02.03. 12:25:34.977 | 210,00 € | 47 | |
26.02. 16:30:23.688 | 215,674 € | 40 | |
26.02. 12:40:15.007 | 217,12 € | 6 | |
23.02. 16:03:05.611 | 211,617 € | 7 | |
23.02. 15:32:26.027 | 213,516 € | 12 | |
22.02. 19:21:10.742 | 214,697 € | 7 | |
22.02. 17:11:41.587 | 216,296 € | 7 | |
22.02. 14:44:25.585 | 222,425 € | 7 | |
22.02. 12:30:18.059 | 222,335 € | 5 | |
22.02. 11:29:09.786 | 221,995 € | 7 | |
22.02. 09:56:01.950 | 221,85 € | 6 | |
22.02. 09:11:27.829 | 221,665 € | 20 | |
21.02. 20:38:09.140 | 224,807 € | 22 | |
21.02. 19:58:31.627 | 223,067 € | 5 | |
21.02. 16:32:07.123 | 219,532 € | 5 | |
19.02. 15:53:32.216 | 216,34 € | 20 | |
16.02. 15:33:18.159 | 211,389 € | 400 | |
16.02. 15:33:07.035 | 211,395 € | 500 | |
16.02. 12:50:18.546 | 209,61 € | 200 | |
16.02. 10:40:38.089 | 206,017 € | 200 | |
16.02. 10:40:01.968 | 206,018 € | 200 | |
16.02. 10:38:54.097 | 206,067 € | 200 | |
16.02. 10:38:28.147 | 206,067 € | 200 | |
16.02. 10:38:12.483 | 206,067 € | 200 | |
16.02. 10:36:57.331 | 206,945 € | 100 | |
15.02. 19:41:04.434 | 202,477 € | 15 | |
15.02. 16:42:45.748 | 198,698 € | 39 | |
09.02. 07:30:02.602 | 183,053 € | 21 | |
08.02. 17:36:55.766 | 188,236 € | 18 | |
06.02. 18:27:42.462 | 180,06 € | 84 | |
05.02. 16:15:21.282 | 192,089 € | 5 | |
28.11. 17:42:48.809 | 201,181 € | 40 | |
13.11. 13:32:37.926 | 205,313 € | 1 | |
22.09. 15:29:27.222 | 181,922 € | 1 | |
19.09. 11:40:05.305 | 180,997 € | 1 | |
11.09. 18:33:56.175 | 176,366 € | 1 | |
10.09. 17:51:14.359 | 176,073 € | 1 | |
21.08. 20:43:23.428 | 170,593 € | 6 | |
17.08. 18:54:48.352 | 178,636 € | 18 | |
14.08. 20:47:42.018 | 184,27 € | 6 | |
14.08. 08:00:08.633 | 181,715 € | 2 | |
09.08. 17:55:07.220 | 183,384 € | 72 | |
21.07. 18:28:28.266 | 173,019 € | 18 | |
23.05. 15:51:17.285 | 172,41 € | 5 | |
15.05. 12:06:23.022 | 175,99 € | 25 | |
09.05. 15:49:54.679 | 178,507 € | 10 | |
08.05. 08:02:24.981 | 179,764 € | 28 | |
04.05. 15:32:19.352 | 175,96 € | 10 | |
02.05. 10:58:41.501 | 184,114 € | 1 | |
11.04. 16:28:52.273 | 191,134 € | 1 | |
07.04. 16:48:33.831 | 193,029 € | 1 | |
27.03. 16:02:54.883 | 185,21 € | 1 | |
22.03. 21:35:34.364 | 192,117 € | 5 | |
20.03. 16:21:15.965 | 197,929 € | 12 | |
08.03. 17:06:52.755 | 206,595 € | 10 | |
08.03. 11:07:37.194 | 205,515 € | 16 | |
01.03. 14:39:06.221 | 210,731 € | 10 | |
28.02. 12:02:55.295 | 206,87 € | 4 | |
27.02. 15:39:13.093 | 205,075 € | 1 | |
23.02. 22:13:41.870 | 198,00 € | 20 | |
22.02. 17:52:24.324 | 203,49 € | 1 | |
21.02. 13:37:11.965 | 202,224 € | 22 | |
17.02. 16:15:19.056 | 199,379 € | 5 | |
16.02. 17:06:28.521 | 194,567 € | 10 | |
16.02. 15:48:08.149 | 195,735 € | 20 | |
16.02. 15:06:05.175 | 196,964 € | 20 | |
16.02. 13:41:44.860 | 194,405 € | 10 | |
09.02. 16:46:49.075 | 186,012 € | 110 | |
08.02. 16:49:29.406 | 186,62 € | 10 | |
06.02. 08:31:21.988 | 187,039 € | 11 | |
02.02. 17:24:48.703 | 177,933 € | 10 | |
02.02. 13:34:45.159 | 177,195 € | 10 | |
31.01. 12:26:18.275 | 178,822 € | 30 | |
30.01. 08:02:10.074 | 179,644 € | 56 | |
23.01. 11:02:43.750 | 182,647 € | 1 | |
19.01. 18:21:28.735 | 181,078 € | 1 | |
19.01. 18:17:49.475 | 181,106 € | 1 | |
13.01. 18:14:46.825 | 182,208 € | 58 | |
12.01. 16:14:54.666 | 180,359 € | 1 | |
12.01. 15:07:15.216 | 180,138 € | 1 | |
12.01. 15:04:11.318 | 180,258 € | 1 | |
12.01. 15:03:32.747 | 180,584 € | 1 | |
12.01. 15:01:36.707 | 179,897 € | 1 | |
12.01. 15:00:59.189 | 180,44 € | 1 | |
12.01. 14:54:44.898 | 180,235 € | 1 | |
12.01. 14:51:26.473 | 180,318 € | 1 | |
12.01. 14:46:50.693 | 180,116 € | 1 | |
12.01. 14:44:49.245 | 180,596 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:41:00.000 | 54 | 184,65 € | 186,80 € | 54 |
15:40:00.000 | 54 | 184,25 € | 186,80 € | 54 |
15:39:00.000 | 54 | 184,15 € | 186,80 € | 54 |
15:38:00.000 | 54 | 184,25 € | 186,90 € | 54 |
15:37:00.000 | 54 | 184,20 € | 186,85 € | 54 |
15:36:00.000 | 54 | 184,15 € | 187,35 € | 54 |
15:35:00.000 | 54 | 185,05 € | 187,75 € | 54 |
15:34:00.000 | 54 | 185,05 € | 187,45 € | 54 |
15:33:00.000 | 54 | 184,25 € | 187,50 € | 54 |
Stammdaten
WKN | A1JE8X |
ISIN | US4464131063 |
Branche | Maschinenbau |
Herkunft | USA |
Aktienanzahl | 40,50 Mio. |
Marktkapitalisierung | 7,30 Mrd. |
Dividende je Aktie | 4,230 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 53,64 % |
Abstand 52W Hoch | 53,64 % |
Abstand 52W Tief | 11,40 % |
Vola 30 Tage | 10,63 % |
Vola 250 Tage | 30,82 % |
KGV | 9,80 (2020) |
KCV | 11,42 (2019) |
Gewinn je Aktie | 17,140 (2020) |
Cashflow/Aktie | 21,960 (2019) |
Dividende je Aktie | 4,230 USD (2020) |
Dividendenausschüttung in Mio. | 172,000 USD (2020) |
Performance
1 Woche | 181,900 | +3,285 | |
1 Monat | 180,850 | +3,884 | |
6 Monate | 228,450 | -17,761 | |
Lfd. Jahr | 239,500 | -21,555 | |
1 Jahr | 234,500 | -19,883 | |
3 Jahre | 164,000 | +14,558 | |
5 Jahre | 229,000 | -17,959 |