Jetzt handeln
KAISER ALUM.CORP. DL-,01
ISIN: US4830077040 | WKN: A0J4J3
68,0000 €
-1,2500 -1,81 %
16:09:46
Status: tradeable
Geld
67,0000 €
Stück: 146
Brief
69,0000 €
Stück: 146
Zeit | Kurs | Volumen | |
---|---|---|---|
15.11. 12:37:56.170 | 77,50 € | 125 | |
15.11. 12:37:38.799 | 77,50 € | 125 | |
06.11. 08:26:17.408 | 78,50 € | 60 | |
27.08. 21:51:51.588 | 68,00 € | 73 | |
06.08. 15:50:03.988 | 64,00 € | 5 | |
30.07. 11:21:51.425 | 71,00 € | 12 | |
26.07. 16:42:19.484 | 69,50 € | 10 | |
25.07. 15:41:23.143 | 76,00 € | 115 | |
25.07. 15:33:06.386 | 78,50 € | 115 | |
25.07. 08:39:45.674 | 84,50 € | 80 | |
25.07. 08:13:45.402 | 85,50 € | 50 | |
22.07. 09:38:04.236 | 85,50 € | 115 | |
21.07. 18:38:53.787 | 84,00 € | 55 | |
21.07. 18:33:53.440 | 84,00 € | 55 | |
21.07. 18:06:08.918 | 84,00 € | 55 | |
21.07. 17:58:31.693 | 84,00 € | 55 | |
21.07. 17:44:39.838 | 84,00 € | 115 | |
02.07. 15:16:55.650 | 81,50 € | 19 | |
13.06. 21:29:23.020 | 84,50 € | 15 | |
28.05. 16:00:05.306 | 88,00 € | 100 | |
28.05. 11:50:17.226 | 88,50 € | 100 | |
10.05. 15:41:26.666 | 90,50 € | 200 | |
10.05. 11:15:28.354 | 91,00 € | 100 | |
26.04. 08:49:26.779 | 82,50 € | 23 | |
24.04. 15:45:28.685 | 83,50 € | 23 | |
17.04. 11:02:47.472 | 85,00 € | 100 | |
16.04. 15:33:19.170 | 80,00 € | 25 | |
15.04. 13:14:55.746 | 85,00 € | 340 | |
15.04. 12:56:28.928 | 84,50 € | 100 | |
15.04. 11:03:15.119 | 84,50 € | 100 | |
15.04. 09:18:14.831 | 84,50 € | 85 | |
15.04. 09:17:28.644 | 84,50 € | 85 | |
15.04. 09:08:27.832 | 84,50 € | 85 | |
15.04. 09:00:15.550 | 84,50 € | 85 | |
15.04. 08:41:14.900 | 84,00 € | 100 | |
15.04. 08:14:38.183 | 84,00 € | 100 | |
15.04. 08:12:22.961 | 84,00 € | 100 | |
12.04. 21:12:56.438 | 83,00 € | 25 | |
12.04. 16:03:05.316 | 85,50 € | 600 | |
12.04. 11:35:05.325 | 85,50 € | 150 | |
12.04. 11:17:22.270 | 85,50 € | 150 | |
05.04. 13:48:45.582 | 84,00 € | 25 | |
04.04. 12:21:33.325 | 85,50 € | 8 | |
26.03. 10:54:59.035 | 77,00 € | 64 | |
26.03. 07:32:22.317 | 76,00 € | 64 | |
21.03. 20:19:44.634 | 76,00 € | 20 | |
20.03. 19:47:56.350 | 74,00 € | 2 | |
05.03. 16:47:48.460 | 64,50 € | 6 | |
04.03. 19:14:52.501 | 66,50 € | 50 | |
01.03. 14:25:33.325 | 67,00 € | 37 | |
22.02. 15:39:26.106 | 63,50 € | 100 | |
22.02. 15:37:34.437 | 63,50 € | 100 | |
24.01. 09:26:13.478 | 61,50 € | 115 | |
24.01. 09:23:14.582 | 61,50 € | 120 | |
23.01. 20:08:29.339 | 61,50 € | 16 | |
23.01. 10:50:13.713 | 60,00 € | 16 | |
19.01. 16:15:22.186 | 55,50 € | 3 | |
19.01. 12:07:39.755 | 56,00 € | 27 | |
12.01. 15:48:35.399 | 59,00 € | 200 | |
12.01. 15:25:38.879 | 58,50 € | 200 | |
09.01. 11:45:53.432 | 60,00 € | 20 | |
03.01. 14:57:16.814 | 64,00 € | 150 | |
08.12. 11:16:58.439 | 55,50 € | 37 | |
23.10. 09:10:36.219 | 61,00 € | 20 | |
04.10. 17:41:52.737 | 65,50 € | 22 | |
02.10. 15:45:45.681 | 70,00 € | 8 | |
21.09. 14:31:00.646 | 70,50 € | 100 | |
14.09. 16:33:34.043 | 73,50 € | 15 | |
14.09. 14:50:39.246 | 72,00 € | 150 | |
08.09. 07:32:20.701 | 68,00 € | 70 | |
03.09. 18:51:00.926 | 71,50 € | 60 | |
03.09. 18:09:07.369 | 71,50 € | 64 | |
03.09. 18:03:38.615 | 71,50 € | 65 | |
03.09. 17:34:41.803 | 71,50 € | 66 | |
01.09. 15:28:01.030 | 70,00 € | 200 | |
01.09. 14:37:16.414 | 70,00 € | 200 | |
28.08. 15:51:28.871 | 68,50 € | 15 | |
21.08. 08:13:47.545 | 70,00 € | 14 | |
21.08. 08:13:37.256 | 70,00 € | 14 | |
20.08. 18:42:35.367 | 69,50 € | 28 | |
20.08. 17:57:29.008 | 69,50 € | 28 | |
19.08. 11:19:29.449 | 69,50 € | 70 | |
04.08. 10:32:37.203 | 73,00 € | 28 | |
01.08. 18:46:35.478 | 73,00 € | 10 | |
27.07. 07:36:53.742 | 74,00 € | 65 | |
26.07. 16:15:35.542 | 77,00 € | 10 | |
26.07. 15:47:54.336 | 78,50 € | 9 | |
26.07. 08:15:10.912 | 73,50 € | 10 | |
24.07. 16:35:34.156 | 70,00 € | 15 | |
12.07. 15:06:45.458 | 66,50 € | 100 | |
12.07. 14:53:00.448 | 66,50 € | 100 | |
12.07. 14:41:24.844 | 66,50 € | 100 | |
05.07. 09:38:17.297 | 66,50 € | 150 | |
13.06. 15:12:06.436 | 64,00 € | 150 | |
09.06. 11:21:29.477 | 64,50 € | 15 | |
09.06. 11:19:57.423 | 64,00 € | 12 | |
31.05. 17:44:36.241 | 57,00 € | 10 | |
26.05. 08:23:05.922 | 58,00 € | 235 | |
25.05. 10:30:36.506 | 58,50 € | 50 | |
24.05. 17:47:50.326 | 58,00 € | 50 | |
19.05. 21:39:14.784 | 60,00 € | 50 | |
18.05. 07:37:32.810 | 56,50 € | 85 | |
05.05. 08:57:27.761 | 56,00 € | 19 | |
27.04. 15:44:51.851 | 57,50 € | 20 | |
27.04. 09:21:04.716 | 53,00 € | 20 | |
20.04. 20:50:08.166 | 59,00 € | 50 | |
20.04. 17:24:40.100 | 60,50 € | 10 | |
19.04. 19:33:33.465 | 61,00 € | 50 | |
19.04. 18:33:41.439 | 60,50 € | 50 | |
19.04. 11:34:54.414 | 61,00 € | 61 | |
18.04. 17:36:02.608 | 60,50 € | 61 | |
18.04. 10:53:15.215 | 61,00 € | 50 | |
18.04. 07:32:29.527 | 60,50 € | 80 | |
17.04. 20:55:03.132 | 60,50 € | 50 | |
12.04. 15:51:32.297 | 63,00 € | 8 | |
28.03. 15:08:01.958 | 67,50 € | 8 | |
21.03. 18:12:45.753 | 61,50 € | 42 | |
16.03. 14:30:18.618 | 60,00 € | 30 | |
02.03. 09:34:39.809 | 76,00 € | 10 | |
01.03. 11:29:58.481 | 74,50 € | 10 | |
27.02. 19:37:45.021 | 73,00 € | 30 | |
27.02. 17:17:26.390 | 74,00 € | 7 | |
27.02. 13:08:45.806 | 70,50 € | 18 | |
23.02. 19:01:07.039 | 71,00 € | 5 | |
23.02. 15:37:50.493 | 70,00 € | 50 | |
15.02. 19:51:26.578 | 83,00 € | 10 | |
15.02. 16:00:33.181 | 81,50 € | 10 | |
15.02. 09:07:57.498 | 83,00 € | 17 | |
14.02. 20:47:21.739 | 82,00 € | 5 | |
14.02. 20:46:25.613 | 82,00 € | 20 | |
14.02. 16:08:26.815 | 80,50 € | 5 | |
14.02. 13:45:48.740 | 79,00 € | 18 | |
14.02. 11:31:52.643 | 79,50 € | 50 | |
09.02. 18:04:32.718 | 80,50 € | 7 | |
07.02. 08:11:35.203 | 83,50 € | 10 | |
06.02. 08:43:44.022 | 86,50 € | 10 | |
03.02. 16:07:13.085 | 84,50 € | 7 | |
27.01. 11:39:05.480 | 82,00 € | 25 | |
27.01. 09:13:31.990 | 82,50 € | 13 | |
24.01. 18:25:43.022 | 79,50 € | 2 | |
20.01. 09:24:50.421 | 78,50 € | 8 | |
17.01. 14:51:09.403 | 81,00 € | 12 | |
17.01. 14:47:04.098 | 81,00 € | 12 | |
09.01. 11:26:35.610 | 77,50 € | 150 | |
09.01. 10:45:39.185 | 77,50 € | 150 | |
05.01. 09:12:55.902 | 74,00 € | 10 | |
22.12. 21:24:11.017 | 72,00 € | 7 | |
16.12. 10:25:36.351 | 72,50 € | 13 | |
15.12. 14:16:17.784 | 78,50 € | 12 | |
14.12. 10:12:08.769 | 79,00 € | 29 | |
13.12. 14:45:14.705 | 80,00 € | 12 | |
13.12. 13:15:06.726 | 80,00 € | 25 | |
12.12. 19:51:59.202 | 78,50 € | 12 | |
15.11. 14:42:16.191 | 91,50 € | 100 | |
20.10. 12:21:31.119 | 68,50 € | 50 | |
20.10. 12:19:36.448 | 68,50 € | 80 | |
26.09. 14:08:42.836 | 65,50 € | 105 | |
23.09. 12:34:58.622 | 66,00 € | 23 | |
16.09. 17:21:28.050 | 72,50 € | 8 | |
29.08. 08:24:42.524 | 76,50 € | 8 | |
26.08. 18:02:45.271 | 76,50 € | 15 | |
21.08. 17:04:41.400 | 78,00 € | 7 | |
15.08. 12:29:57.829 | 77,00 € | 13 | |
20.07. 18:01:36.184 | 72,50 € | 7 | |
25.04. 15:34:11.207 | 89,00 € | 75 | |
25.04. 10:02:58.433 | 90,50 € | 11 | |
29.03. 14:23:16.877 | 84,00 € | 100 | |
21.03. 19:45:08.795 | 87,00 € | 59 | |
21.03. 12:30:42.306 | 83,00 € | 239 | |
21.03. 10:03:30.777 | 83,50 € | 239 | |
18.03. 13:10:44.234 | 84,00 € | 59 | |
15.03. 14:14:33.406 | 80,00 € | 35 | |
14.03. 14:13:50.384 | 79,50 € | 100 | |
14.03. 14:01:31.347 | 79,50 € | 100 | |
07.03. 10:40:18.275 | 88,00 € | 100 | |
04.03. 17:26:44.073 | 85,00 € | 235 | |
22.02. 15:30:23.836 | 92,00 € | 150 | |
24.01. 14:32:09.160 | 86,50 € | 125 | |
24.01. 14:31:08.623 | 86,50 € | 125 | |
24.01. 14:30:03.086 | 86,50 € | 125 | |
04.01. 08:07:56.458 | 85,50 € | 20 | |
20.12. 11:16:39.202 | 83,00 € | 37 | |
10.12. 15:54:19.588 | 83,00 € | 230 | |
10.12. 15:52:43.002 | 83,00 € | 230 | |
10.12. 08:21:14.038 | 86,00 € | 230 | |
10.12. 08:06:18.327 | 85,50 € | 230 | |
26.11. 12:40:12.321 | 90,50 € | 33 | |
18.11. 11:36:59.182 | 90,00 € | 50 | |
16.11. 11:21:15.447 | 94,50 € | 20 | |
26.10. 10:45:25.866 | 84,00 € | 10 | |
25.10. 17:53:01.810 | 86,00 € | 25 | |
22.10. 15:33:57.470 | 86,50 € | 50 | |
21.10. 07:46:23.495 | 97,00 € | 90 | |
20.09. 11:52:25.426 | 95,50 € | 126 | |
07.09. 15:53:07.553 | 104,00 € | 670 | |
06.09. 16:22:17.529 | 104,00 € | 50 | |
06.09. 16:19:25.778 | 104,00 € | 50 | |
06.09. 16:09:24.181 | 104,00 € | 50 | |
06.09. 14:04:08.403 | 104,00 € | 50 | |
06.09. 11:28:06.134 | 104,00 € | 50 | |
06.09. 11:27:44.673 | 104,00 € | 40 | |
06.09. 11:19:24.002 | 104,00 € | 30 | |
06.09. 11:19:04.345 | 104,00 € | 50 | |
06.09. 11:18:39.038 | 104,00 € | 50 | |
30.08. 15:32:12.993 | 107,00 € | 12 | |
08.06. 20:24:59.529 | 110,00 € | 6 | |
07.06. 16:31:07.874 | 106,00 € | 6 | |
28.05. 10:46:00.318 | 108,00 € | 20 | |
28.05. 09:47:49.755 | 108,00 € | 12 | |
06.05. 16:45:16.718 | 115,00 € | 10 | |
06.05. 16:24:27.940 | 113,00 € | 100 | |
23.04. 16:33:25.980 | 93,50 € | 20 | |
24.03. 16:29:07.834 | 92,00 € | 10 | |
16.03. 15:58:31.925 | 98,00 € | 50 | |
10.03. 16:55:35.121 | 103,448 € | 30 | |
09.03. 15:30:02.965 | 97,50 € | 40 | |
04.03. 09:43:25.960 | 101,00 € | 40 | |
03.03. 13:10:12.174 | 98,00 € | 100 | |
03.03. 12:25:45.465 | 98,00 € | 100 | |
25.02. 19:12:41.310 | 93,00 € | 6 | |
23.02. 15:30:06.867 | 93,00 € | 50 | |
16.02. 17:57:53.783 | 91,00 € | 50 | |
08.02. 17:40:42.075 | 85,50 € | 40 | |
01.02. 15:50:38.786 | 71,50 € | 15 | |
29.01. 17:07:18.891 | 74,50 € | 20 | |
26.01. 18:02:53.458 | 77,50 € | 19 | |
26.01. 10:46:28.211 | 81,00 € | 15 | |
21.01. 19:09:00.952 | 81,50 € | 100 | |
06.01. 19:17:32.483 | 89,00 € | 30 | |
04.01. 13:24:39.434 | 81,00 € | 20 | |
07.12. 21:54:42.789 | 79,00 € | 19 | |
07.12. 15:45:52.745 | 79,00 € | 20 | |
04.12. 18:07:44.219 | 82,50 € | 36 | |
04.12. 16:04:02.557 | 78,00 € | 40 | |
04.12. 12:43:28.457 | 74,00 € | 40 | |
02.12. 16:05:33.032 | 71,00 € | 50 | |
23.11. 09:41:26.873 | 63,50 € | 4 | |
21.09. 15:31:56.741 | 49,40 € | 200 | |
21.09. 09:33:24.445 | 48,40 € | 100 | |
21.09. 09:20:18.277 | 48,80 € | 100 | |
21.09. 09:19:24.422 | 48,80 € | 79 | |
07.08. 16:42:59.233 | 55,50 € | 20 | |
22.05. 14:15:42.706 | 61,00 € | 90 | |
20.04. 17:48:48.414 | 71,50 € | 8 | |
20.04. 17:21:23.413 | 69,50 € | 30 | |
17.04. 17:14:10.435 | 69,50 € | 8 | |
30.03. 13:20:20.105 | 61,50 € | 4 | |
25.03. 11:19:26.539 | 57,50 € | 100 | |
25.03. 10:01:43.801 | 58,00 € | 100 | |
23.03. 16:11:26.535 | 54,50 € | 4 | |
20.03. 09:40:28.889 | 60,50 € | 4 | |
18.03. 15:22:36.890 | 60,50 € | 4 | |
17.03. 15:13:50.942 | 67,00 € | 4 | |
16.03. 11:49:37.272 | 73,00 € | 4 | |
13.03. 08:26:02.338 | 67,50 € | 4 | |
13.03. 08:25:40.897 | 66,50 € | 4 | |
10.03. 15:16:26.264 | 73,00 € | 4 | |
10.03. 15:15:14.110 | 71,50 € | 4 | |
28.02. 15:20:12.014 | 86,50 € | 4 | |
28.02. 15:20:05.920 | 85,50 € | 4 | |
26.02. 14:00:09.159 | 95,00 € | 70 | |
24.02. 16:13:05.928 | 95,00 € | 3 | |
24.02. 16:12:55.851 | 94,50 € | 51 | |
20.02. 17:03:49.621 | 104,00 € | 49 | |
04.02. 16:03:49.291 | 92,00 € | 43 | |
21.01. 16:11:21.316 | 93,00 € | 3 | |
21.01. 16:11:14.251 | 92,50 € | 3 | |
27.12. 20:17:38.985 | 101,00 € | 9 | |
08.11. 17:08:41.864 | 103,00 € | 3 | |
08.11. 17:08:24.513 | 102,00 € | 61 | |
27.09. 15:43:08.443 | 91,92 € | 52 | |
10.06. 21:15:11.461 | 81,918 € | 3 | |
11.04. 16:38:05.165 | 94,536 € | 2 | |
14.03. 16:31:36.248 | 92,575 € | 43 | |
26.02. 13:52:57.455 | 98,13 € | 2 | |
03.12. 20:08:24.984 | 88,101 € | 8 | |
16.10. 21:35:18.509 | 90,839 € | 35 | |
26.09. 21:56:40.903 | 93,536 € | 70 | |
17.08. 12:00:22.839 | 93,98 € | 10 | |
03.04. 08:19:27.815 | 80,20 € | 15 | |
26.02. 14:11:23.957 | 86,13 € | 35 | |
05.02. 19:09:15.229 | 86,109 € | 1 | |
31.01. 16:01:34.395 | 87,913 € | 10 | |
09.11. 13:36:50.191 | 81,856 € | 9 | |
25.10. 09:36:57.322 | 83,827 € | 9 | |
07.09. 09:22:21.546 | 82,211 € | 7 | |
11.08. 17:12:33.013 | 80,63 € | 10 | |
08.08. 17:50:12.338 | 82,349 € | 43 | |
24.07. 20:07:10.744 | 83,817 € | 10 | |
20.07. 15:41:19.386 | 83,096 € | 20 | |
20.07. 07:40:11.116 | 81,74 € | 20 | |
25.04. 14:15:06.362 | 76,369 € | 11 | |
18.04. 20:41:37.648 | 73,991 € | 1 | |
18.04. 12:25:48.053 | 72,847 € | 15 | |
18.04. 12:23:06.583 | 72,265 € | 15 | |
07.04. 19:09:06.350 | 74,336 € | 26 | |
26.01. 11:10:09.431 | 74,402 € | 11 | |
18.01. 16:30:21.768 | 75,503 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:08:00.000 | 146 | 67,00 € | 68,50 € | 146 |
16:07:00.000 | 146 | 67,50 € | 68,50 € | 146 |
16:06:00.000 | 146 | 67,50 € | 69,00 € | 146 |
16:04:00.000 | 146 | 67,50 € | 69,00 € | 146 |
16:03:00.000 | 146 | 67,50 € | 69,00 € | 146 |
16:02:00.000 | 292 | 67,00 € | 70,00 € | 292 |
16:01:00.000 | 146 | 67,50 € | 69,50 € | 146 |
16:00:00.000 | 146 | 67,50 € | 69,50 € | 146 |
15:57:00.000 | 146 | 67,50 € | 69,50 € | 146 |
Stammdaten
WKN | A0J4J3 |
ISIN | US4830077040 |
Branche | Luft- und Raumfahrtindustrie |
Herkunft | USA |
Aktienanzahl | 15,81 Mio. |
Marktkapitalisierung | 1,23 Mrd. |
Dividende je Aktie | 2,680 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 40,81 % |
Abstand 52W Hoch | 26,72 % |
Abstand 52W Tief | 26,48 % |
Vola 30 Tage | 12,97 % |
Vola 250 Tage | 37,59 % |
KGV | 28,60 (2019) |
KCV | 7,57 (2019) |
Gewinn je Aktie | 1,820 (2020) |
Cashflow/Aktie | 14,640 (2019) |
Dividende je Aktie | 2,680 USD (2020) |
Dividendenausschüttung in Mio. | 43,400 USD (2020) |
Performance
1 Woche | 74,000 | -6,419 | |
1 Monat | 75,500 | -8,278 | |
6 Monate | 82,750 | -16,314 | |
Lfd. Jahr | 64,250 | +7,782 | |
1 Jahr | 63,750 | +8,627 | |
3 Jahre | 83,000 | -16,566 | |
5 Jahre | 100,500 | -31,095 |
Aktuelle Nachrichten
17.10.2017 14:07