Jetzt handeln
LINDSAY CORP. DL 1
ISIN: US5355551061 | WKN: 904057
119,0500 €
+0,7000 +0,59 %
16:06:48
Status: tradeable
Geld
117,7000 €
Stück: 85
Brief
120,4000 €
Stück: 85
Zeit | Kurs | Volumen | |
---|---|---|---|
07.11. 15:47:56.854 | 120,30 € | 10 | |
24.10. 12:53:38.934 | 107,10 € | 40 | |
24.10. 12:52:31.291 | 107,10 € | 30 | |
24.10. 12:52:23.143 | 107,10 € | 30 | |
10.10. 15:54:08.463 | 110,80 € | 1 | |
08.10. 10:43:28.295 | 110,30 € | 12 | |
19.09. 20:20:47.216 | 111,40 € | 9 | |
09.09. 16:54:45.199 | 104,30 € | 9 | |
20.08. 13:21:25.693 | 109,90 € | 10 | |
05.08. 07:57:12.381 | 125,00 € | 18 | |
25.07. 10:48:42.904 | 109,50 € | 7 | |
10.07. 12:03:23.846 | 100,60 € | 10 | |
05.07. 11:58:44.911 | 105,90 € | 6 | |
27.06. 12:48:15.801 | 105,00 € | 35 | |
27.06. 12:46:18.745 | 106,00 € | 35 | |
27.06. 12:07:18.597 | 109,10 € | 8 | |
03.06. 12:48:36.629 | 106,50 € | 25 | |
24.05. 16:13:01.252 | 105,30 € | 20 | |
23.05. 19:20:09.363 | 105,40 € | 10 | |
04.04. 12:48:20.675 | 105,00 € | 3 | |
02.04. 11:40:26.943 | 104,70 € | 3 | |
28.03. 10:43:35.842 | 109,80 € | 25 | |
18.03. 15:39:24.169 | 104,60 € | 17 | |
18.03. 10:12:22.861 | 105,40 € | 80 | |
14.03. 15:40:58.736 | 105,80 € | 8 | |
11.03. 21:17:24.395 | 107,00 € | 47 | |
08.03. 21:28:31.124 | 105,00 € | 10 | |
08.03. 20:08:17.097 | 106,60 € | 10 | |
08.03. 17:29:35.269 | 106,40 € | 20 | |
04.03. 21:40:59.696 | 110,60 € | 15 | |
04.03. 20:58:55.391 | 110,40 € | 8 | |
01.03. 16:00:05.390 | 108,00 € | 30 | |
01.03. 15:39:00.435 | 110,40 € | 30 | |
24.02. 11:05:36.469 | 111,60 € | 10 | |
22.02. 17:17:21.592 | 111,60 € | 14 | |
14.02. 21:42:46.979 | 117,20 € | 9 | |
13.02. 19:05:39.890 | 116,80 € | 40 | |
12.02. 09:01:12.550 | 121,20 € | 10 | |
09.02. 15:24:42.867 | 119,80 € | 40 | |
05.02. 17:23:06.037 | 120,60 € | 8 | |
31.01. 20:31:18.201 | 122,40 € | 9 | |
31.01. 14:54:17.675 | 125,00 € | 10 | |
31.01. 10:07:57.644 | 124,40 € | 42 | |
30.01. 16:41:20.335 | 122,80 € | 17 | |
30.01. 15:33:17.094 | 120,80 € | 65 | |
29.01. 21:17:49.330 | 123,80 € | 10 | |
29.01. 18:48:43.832 | 123,40 € | 65 | |
29.01. 16:31:30.654 | 122,40 € | 5 | |
25.01. 21:53:49.202 | 122,00 € | 10 | |
24.01. 10:22:19.166 | 122,20 € | 10 | |
23.01. 09:34:06.973 | 120,80 € | 20 | |
19.01. 12:17:02.869 | 119,80 € | 12 | |
11.01. 12:29:29.178 | 119,80 € | 7 | |
12.12. 09:52:42.663 | 114,00 € | 9 | |
16.11. 10:39:10.219 | 114,80 € | 10 | |
08.11. 17:59:23.458 | 114,80 € | 16 | |
19.10. 19:01:35.288 | 120,60 € | 3 | |
19.10. 18:10:28.369 | 121,80 € | 67 | |
19.10. 18:09:52.462 | 121,60 € | 40 | |
19.10. 17:35:28.675 | 121,00 € | 25 | |
19.10. 15:30:39.208 | 114,80 € | 50 | |
19.10. 15:12:43.216 | 110,80 € | 100 | |
19.10. 14:48:53.607 | 108,00 € | 80 | |
19.10. 12:45:40.200 | 101,80 € | 70 | |
19.10. 12:45:07.424 | 101,80 € | 50 | |
13.10. 22:33:00.553 | 105,00 € | 5 | |
02.10. 07:32:34.275 | 111,00 € | 6 | |
28.09. 21:02:08.703 | 111,80 € | 100 | |
15.09. 09:26:31.267 | 118,20 € | 23 | |
06.09. 10:19:12.644 | 113,80 € | 5 | |
24.08. 17:38:48.561 | 110,00 € | 5 | |
24.08. 08:05:03.047 | 110,60 € | 10 | |
16.08. 09:41:16.204 | 114,00 € | 2 | |
15.08. 18:36:03.579 | 115,00 € | 3 | |
03.08. 15:22:11.147 | 121,60 € | 10 | |
03.08. 07:31:36.207 | 120,60 € | 2 | |
02.08. 18:49:50.993 | 122,20 € | 3 | |
25.07. 15:27:49.602 | 119,40 € | 100 | |
17.07. 19:20:40.794 | 114,60 € | 16 | |
10.07. 12:24:36.325 | 109,80 € | 2 | |
07.07. 08:24:14.475 | 106,80 € | 14 | |
05.07. 16:39:32.800 | 105,00 € | 6 | |
30.06. 11:29:12.547 | 107,20 € | 1 | |
29.06. 17:34:26.297 | 107,00 € | 14 | |
29.06. 14:07:03.023 | 108,00 € | 10 | |
29.06. 12:45:41.839 | 114,00 € | 75 | |
26.06. 20:34:16.672 | 115,40 € | 5 | |
26.06. 15:47:54.494 | 117,60 € | 23 | |
13.06. 20:42:08.250 | 117,00 € | 14 | |
13.06. 15:57:53.574 | 116,60 € | 20 | |
01.06. 16:00:49.712 | 107,60 € | 15 | |
31.05. 10:53:48.086 | 111,40 € | 3 | |
15.05. 13:42:14.726 | 111,20 € | 5 | |
08.05. 15:16:40.329 | 112,00 € | 20 | |
08.05. 08:00:02.571 | 110,00 € | 6 | |
27.04. 22:48:15.501 | 107,20 € | 9 | |
26.04. 16:59:02.843 | 109,40 € | 5 | |
26.04. 09:35:49.622 | 111,00 € | 50 | |
24.04. 19:53:57.113 | 115,00 € | 15 | |
24.04. 16:28:08.560 | 115,60 € | 15 | |
24.04. 14:08:07.215 | 116,40 € | 5 | |
17.04. 21:11:28.173 | 116,00 € | 7 | |
17.04. 12:17:25.043 | 117,60 € | 7 | |
17.04. 08:01:20.018 | 116,60 € | 8 | |
12.04. 18:13:41.318 | 118,00 € | 3 | |
06.04. 21:25:13.542 | 119,00 € | 64 | |
05.04. 16:19:57.048 | 117,20 € | 5 | |
05.04. 13:40:02.709 | 123,20 € | 10 | |
04.04. 22:59:50.270 | 122,00 € | 5 | |
04.04. 18:01:39.416 | 125,00 € | 9 | |
21.03. 18:31:06.031 | 136,50 € | 23 | |
15.03. 20:37:11.920 | 130,80 € | 2 | |
10.03. 21:52:05.447 | 135,30 € | 1 | |
03.03. 09:33:30.540 | 144,50 € | 35 | |
21.02. 15:29:48.064 | 146,40 € | 6 | |
16.02. 15:41:01.016 | 145,00 € | 7 | |
09.02. 19:09:15.414 | 143,30 € | 25 | |
09.02. 14:45:11.331 | 146,30 € | 10 | |
02.02. 22:33:42.665 | 142,80 € | 5 | |
23.01. 08:24:45.937 | 135,20 € | 1 | |
19.01. 21:32:46.481 | 133,90 € | 3 | |
19.01. 19:19:40.060 | 136,20 € | 10 | |
18.01. 21:05:22.580 | 142,40 € | 2 | |
17.01. 19:02:31.083 | 146,50 € | 25 | |
16.01. 20:20:11.553 | 146,60 € | 2 | |
16.01. 07:31:38.408 | 149,00 € | 3 | |
13.01. 15:03:56.716 | 144,40 € | 12 | |
11.01. 12:34:55.017 | 139,90 € | 4 | |
09.01. 18:07:22.421 | 138,00 € | 6 | |
05.01. 16:48:11.557 | 159,80 € | 5 | |
05.01. 08:00:16.424 | 146,40 € | 5 | |
02.01. 11:06:40.530 | 152,70 € | 12 | |
02.01. 09:19:55.484 | 153,50 € | 6 | |
29.12. 09:27:31.528 | 153,70 € | 7 | |
12.12. 11:24:42.759 | 165,90 € | 8 | |
05.12. 15:30:15.901 | 167,90 € | 9 | |
23.11. 17:12:50.479 | 177,10 € | 30 | |
21.11. 16:08:53.937 | 172,40 € | 2 | |
18.11. 18:26:55.833 | 170,80 € | 30 | |
18.11. 18:21:01.597 | 170,90 € | 15 | |
04.11. 16:34:08.225 | 163,30 € | 10 | |
03.11. 19:09:40.436 | 167,90 € | 15 | |
01.11. 14:54:23.845 | 169,50 € | 2 | |
31.10. 16:45:50.121 | 169,00 € | 35 | |
27.10. 11:31:27.488 | 162,00 € | 7 | |
26.10. 14:14:52.834 | 154,10 € | 2 | |
25.10. 21:53:04.258 | 159,00 € | 10 | |
21.10. 15:36:21.070 | 156,30 € | 8 | |
20.10. 15:46:18.516 | 166,00 € | 3 | |
18.10. 09:50:37.912 | 166,00 € | 12 | |
03.10. 17:56:02.176 | 153,80 € | 7 | |
03.10. 08:59:15.643 | 143,80 € | 6 | |
23.09. 20:51:35.185 | 146,20 € | 20 | |
23.09. 20:48:06.002 | 148,00 € | 10 | |
13.09. 16:34:39.340 | 159,00 € | 20 | |
09.09. 14:35:40.409 | 163,50 € | 13 | |
07.09. 16:45:40.874 | 159,90 € | 5 | |
02.09. 18:31:06.817 | 160,40 € | 7 | |
02.09. 13:08:16.292 | 156,20 € | 4 | |
29.08. 08:31:21.806 | 159,60 € | 17 | |
24.08. 17:41:59.976 | 167,70 € | 4 | |
18.08. 09:00:43.358 | 163,10 € | 10 | |
17.08. 18:44:45.903 | 160,90 € | 2 | |
16.08. 19:48:25.190 | 162,90 € | 20 | |
16.08. 18:40:21.086 | 163,00 € | 15 | |
11.08. 21:40:19.396 | 161,30 € | 10 | |
10.08. 18:05:15.957 | 159,10 € | 8 | |
08.08. 17:28:27.002 | 158,10 € | 3 | |
04.08. 16:56:38.097 | 154,30 € | 8 | |
03.08. 18:45:26.324 | 155,40 € | 13 | |
01.08. 08:05:23.312 | 147,60 € | 30 | |
29.07. 11:25:37.591 | 150,40 € | 33 | |
19.07. 15:18:16.628 | 129,40 € | 3 | |
30.06. 12:52:34.410 | 117,70 € | 100 | |
27.06. 10:42:02.991 | 119,90 € | 30 | |
03.06. 15:35:02.038 | 126,20 € | 4 | |
03.06. 08:33:22.890 | 128,10 € | 5 | |
02.06. 11:50:25.429 | 124,00 € | 8 | |
30.05. 15:34:36.576 | 119,90 € | 8 | |
13.05. 15:11:41.547 | 124,80 € | 30 | |
09.05. 16:28:19.641 | 119,20 € | 64 | |
09.05. 16:17:56.257 | 119,80 € | 5 | |
05.05. 20:01:09.896 | 125,20 € | 8 | |
02.05. 21:13:28.702 | 128,30 € | 5 | |
02.05. 21:13:19.974 | 128,30 € | 5 | |
02.05. 21:13:14.346 | 128,30 € | 5 | |
13.04. 19:30:02.603 | 138,00 € | 30 | |
13.04. 09:30:08.175 | 142,80 € | 10 | |
12.04. 11:32:42.399 | 132,60 € | 5 | |
08.04. 10:11:48.019 | 137,90 € | 4 | |
04.04. 14:51:13.399 | 142,20 € | 10 | |
30.03. 13:59:48.083 | 137,00 € | 15 | |
28.03. 15:53:50.933 | 141,00 € | 18 | |
28.03. 09:51:37.108 | 144,00 € | 18 | |
25.03. 14:27:57.981 | 143,00 € | 8 | |
24.03. 20:22:20.785 | 140,00 € | 5 | |
24.03. 09:39:51.550 | 140,00 € | 9 | |
22.03. 10:39:02.785 | 139,00 € | 15 | |
21.03. 18:03:34.453 | 136,00 € | 8 | |
21.03. 10:31:33.748 | 134,00 € | 8 | |
17.03. 13:02:01.035 | 135,00 € | 24 | |
11.03. 14:00:08.730 | 132,00 € | 12 | |
11.03. 09:22:27.947 | 128,00 € | 10 | |
03.03. 10:25:55.608 | 121,00 € | 10 | |
24.02. 10:01:04.071 | 112,00 € | 8 | |
21.02. 10:01:54.793 | 115,00 € | 40 | |
18.02. 11:03:01.011 | 115,00 € | 8 | |
11.02. 10:09:56.128 | 112,00 € | 6 | |
11.02. 09:42:12.426 | 111,00 € | 10 | |
09.02. 08:51:28.780 | 115,00 € | 4 | |
21.01. 13:17:53.822 | 116,00 € | 7 | |
11.01. 09:46:20.707 | 124,00 € | 12 | |
10.01. 11:08:53.075 | 121,00 € | 10 | |
06.01. 21:55:20.862 | 123,00 € | 10 | |
06.01. 13:02:35.415 | 134,00 € | 80 | |
05.01. 14:25:33.822 | 138,00 € | 5 | |
03.01. 14:46:31.265 | 135,00 € | 15 | |
22.12. 14:26:46.895 | 130,00 € | 6 | |
10.12. 14:54:38.625 | 134,00 € | 1 | |
08.12. 09:05:04.411 | 134,00 € | 2 | |
07.12. 16:02:17.055 | 136,00 € | 10 | |
06.12. 13:09:32.748 | 133,00 € | 35 | |
06.12. 08:12:35.090 | 132,00 € | 10 | |
30.11. 08:52:28.806 | 132,00 € | 3 | |
29.11. 08:41:50.897 | 135,00 € | 5 | |
26.11. 14:26:51.305 | 140,00 € | 10 | |
25.11. 16:30:14.525 | 142,00 € | 1 | |
12.11. 18:31:13.173 | 138,00 € | 5 | |
12.11. 18:25:50.876 | 138,00 € | 10 | |
09.11. 15:50:12.999 | 136,00 € | 10 | |
05.11. 18:47:08.024 | 136,00 € | 10 | |
29.10. 12:22:22.278 | 123,00 € | 16 | |
25.10. 10:39:51.941 | 125,00 € | 5 | |
22.10. 13:14:46.700 | 126,00 € | 80 | |
22.10. 13:13:23.938 | 126,00 € | 80 | |
22.10. 13:10:55.470 | 126,00 € | 80 | |
22.10. 13:09:16.145 | 126,00 € | 80 | |
22.10. 10:22:45.440 | 126,00 € | 100 | |
22.10. 08:37:06.618 | 125,00 € | 60 | |
22.10. 07:58:34.937 | 125,00 € | 20 | |
22.10. 07:41:43.900 | 125,00 € | 20 | |
22.10. 07:37:51.119 | 125,00 € | 20 | |
22.10. 07:33:38.080 | 125,00 € | 40 | |
20.10. 14:57:06.224 | 137,00 € | 50 | |
19.10. 15:23:41.602 | 137,00 € | 9 | |
18.10. 10:58:07.789 | 138,00 € | 1 | |
15.10. 15:20:14.411 | 138,00 € | 18 | |
13.10. 17:22:14.799 | 133,00 € | 9 | |
17.09. 15:55:36.034 | 128,00 € | 18 | |
17.09. 15:55:36.013 | 128,00 € | 18 | |
30.08. 16:21:14.326 | 142,00 € | 40 | |
25.08. 10:18:44.506 | 142,00 € | 10 | |
24.08. 17:33:01.704 | 142,00 € | 6 | |
23.08. 16:03:22.686 | 142,00 € | 6 | |
17.08. 18:18:25.859 | 144,00 € | 4 | |
12.08. 19:11:29.830 | 149,00 € | 7 | |
12.08. 13:54:11.181 | 152,00 € | 40 | |
06.08. 17:25:38.713 | 145,00 € | 25 | |
06.08. 09:14:17.712 | 141,00 € | 1 | |
29.07. 19:30:04.378 | 136,00 € | 10 | |
28.07. 20:56:03.366 | 135,00 € | 10 | |
28.07. 20:24:32.616 | 135,00 € | 10 | |
19.07. 16:24:44.493 | 126,00 € | 50 | |
19.07. 15:43:09.052 | 130,00 € | 10 | |
16.07. 19:03:40.577 | 133,00 € | 8 | |
14.07. 16:51:17.734 | 134,00 € | 15 | |
09.07. 15:15:15.712 | 137,00 € | 1 | |
07.07. 15:51:36.935 | 137,00 € | 10 | |
07.07. 11:12:26.350 | 141,00 € | 10 | |
06.07. 18:36:34.384 | 138,00 € | 53 | |
05.07. 17:19:07.847 | 140,00 € | 3 | |
02.07. 14:39:19.203 | 148,00 € | 7 | |
01.07. 18:34:48.851 | 144,00 € | 25 | |
01.07. 16:38:07.459 | 142,00 € | 50 | |
01.07. 12:47:31.442 | 142,00 € | 25 | |
28.06. 17:58:38.723 | 133,00 € | 9 | |
25.06. 18:50:03.323 | 136,00 € | 4 | |
22.06. 09:31:35.698 | 137,00 € | 4 | |
18.06. 09:37:36.460 | 131,00 € | 15 | |
17.06. 17:12:11.954 | 133,00 € | 21 | |
11.06. 07:47:43.048 | 136,00 € | 10 | |
09.06. 15:58:15.081 | 140,00 € | 20 | |
08.06. 11:54:19.827 | 134,00 € | 1 | |
04.06. 17:22:16.196 | 139,00 € | 53 | |
02.06. 14:46:28.643 | 144,00 € | 10 | |
12.05. 22:01:06.131 | 135,00 € | 6 | |
03.05. 14:37:52.543 | 140,00 € | 3 | |
03.05. 11:37:56.599 | 140,00 € | 15 | |
20.04. 16:14:26.229 | 134,00 € | 4 | |
16.04. 19:09:34.993 | 137,00 € | 11 | |
13.04. 16:47:42.273 | 134,00 € | 1 | |
09.04. 15:23:59.610 | 140,00 € | 6 | |
08.04. 21:40:27.207 | 139,00 € | 5 | |
08.04. 16:30:31.039 | 136,00 € | 50 | |
07.04. 09:57:07.628 | 147,00 € | 25 | |
01.04. 17:33:58.144 | 142,00 € | 7 | |
01.04. 16:34:08.582 | 141,00 € | 15 | |
31.03. 08:46:52.588 | 138,00 € | 15 | |
26.03. 15:26:08.523 | 141,00 € | 141 | |
25.03. 13:35:11.011 | 133,00 € | 45 | |
24.03. 16:52:39.189 | 137,00 € | 22 | |
22.03. 14:34:27.672 | 140,00 € | 35 | |
22.03. 12:39:48.958 | 142,00 € | 20 | |
17.03. 21:10:11.554 | 140,00 € | 17 | |
17.03. 17:48:16.721 | 144,00 € | 7 | |
15.03. 19:14:30.293 | 144,00 € | 7 | |
12.03. 16:45:36.898 | 141,00 € | 15 | |
10.03. 19:19:25.822 | 140,00 € | 15 | |
10.03. 15:46:32.719 | 141,00 € | 141 | |
09.03. 17:37:14.239 | 141,00 € | 10 | |
08.03. 22:30:13.674 | 139,00 € | 9 | |
08.03. 22:27:40.172 | 139,00 € | 10 | |
08.03. 19:20:06.235 | 140,00 € | 9 | |
04.03. 19:41:35.865 | 131,00 € | 7 | |
02.03. 15:51:01.199 | 137,00 € | 5 | |
01.03. 20:36:57.051 | 143,00 € | 7 | |
25.02. 15:42:57.400 | 127,00 € | 9 | |
23.02. 18:07:54.003 | 131,00 € | 17 | |
18.02. 15:55:59.287 | 135,00 € | 30 | |
12.02. 16:31:15.085 | 133,00 € | 18 | |
08.02. 17:42:22.224 | 132,00 € | 2 | |
08.02. 14:41:10.552 | 128,00 € | 10 | |
08.02. 12:47:47.519 | 128,00 € | 15 | |
05.02. 15:07:54.839 | 126,00 € | 40 | |
03.02. 17:36:16.720 | 123,00 € | 4 | |
03.02. 14:45:13.843 | 128,00 € | 5 | |
03.02. 13:18:26.699 | 128,00 € | 8 | |
03.02. 10:52:41.815 | 124,00 € | 1 | |
01.02. 16:29:13.825 | 118,00 € | 21 | |
01.02. 16:17:42.711 | 118,00 € | 17 | |
29.01. 17:20:37.096 | 115,00 € | 30 | |
27.01. 16:08:45.804 | 117,00 € | 4 | |
27.01. 14:20:24.415 | 120,00 € | 7 | |
26.01. 15:43:21.449 | 122,00 € | 9 | |
25.01. 12:11:55.785 | 126,00 € | 9 | |
22.01. 16:38:08.460 | 122,00 € | 20 | |
21.01. 13:11:52.018 | 117,00 € | 5 | |
20.01. 19:31:53.429 | 119,00 € | 30 | |
20.01. 17:47:15.955 | 118,00 € | 10 | |
20.01. 17:34:41.941 | 118,00 € | 10 | |
20.01. 16:29:53.538 | 118,00 € | 34 | |
20.01. 16:26:24.329 | 119,00 € | 10 | |
20.01. 12:27:45.534 | 118,00 € | 80 | |
19.01. 18:51:29.222 | 116,00 € | 8 | |
19.01. 17:41:40.944 | 115,00 € | 35 | |
19.01. 16:59:00.613 | 116,00 € | 33 | |
19.01. 15:00:18.064 | 116,00 € | 17 | |
18.01. 12:56:06.368 | 116,00 € | 1 | |
15.01. 20:54:41.183 | 116,00 € | 15 | |
14.01. 17:10:26.360 | 118,00 € | 35 | |
11.01. 12:50:43.872 | 116,00 € | 20 | |
11.01. 11:51:45.112 | 120,00 € | 10 | |
07.01. 12:45:59.553 | 111,00 € | 107 | |
07.01. 12:29:46.432 | 114,00 € | 3 | |
07.01. 12:19:21.266 | 114,00 € | 20 | |
04.01. 17:52:40.994 | 105,00 € | 20 | |
29.12. 11:15:45.146 | 105,00 € | 20 | |
29.12. 09:32:15.850 | 105,00 € | 10 | |
23.12. 14:56:14.414 | 104,00 € | 10 | |
16.12. 15:52:12.983 | 103,00 € | 12 | |
16.12. 15:31:17.169 | 105,00 € | 4 | |
14.12. 16:12:13.900 | 99,00 € | 8 | |
10.12. 13:24:10.748 | 101,00 € | 49 | |
09.12. 11:53:31.414 | 98,50 € | 20 | |
04.12. 12:33:29.856 | 96,50 € | 5 | |
20.11. 11:03:05.865 | 98,00 € | 1 | |
17.11. 20:40:50.755 | 100,00 € | 10 | |
17.11. 16:21:40.003 | 97,00 € | 30 | |
16.11. 15:36:14.174 | 102,00 € | 2 | |
09.11. 08:07:46.462 | 97,50 € | 5 | |
22.10. 15:36:38.383 | 98,50 € | 50 | |
22.10. 15:36:20.559 | 98,50 € | 50 | |
22.10. 15:02:32.974 | 92,50 € | 15 | |
22.10. 14:38:58.630 | 92,50 € | 85 | |
08.10. 09:23:16.369 | 87,00 € | 60 | |
07.10. 12:24:19.987 | 86,50 € | 1 | |
22.09. 16:09:20.444 | 80,00 € | 1 | |
09.09. 16:51:35.305 | 84,00 € | 60 | |
03.09. 09:20:15.534 | 88,50 € | 1 | |
13.08. 15:30:06.201 | 89,50 € | 15 | |
13.08. 13:37:25.953 | 92,00 € | 5 | |
30.07. 14:40:04.326 | 86,00 € | 5 | |
28.07. 16:45:40.607 | 85,00 € | 12 | |
30.06. 12:27:47.638 | 80,00 € | 45 | |
26.06. 14:54:50.124 | 79,00 € | 15 | |
25.06. 17:37:01.834 | 77,50 € | 25 | |
25.06. 08:23:15.171 | 78,50 € | 6 | |
23.06. 19:10:30.900 | 78,50 € | 45 | |
08.06. 12:43:34.867 | 92,00 € | 5 | |
05.06. 17:18:29.050 | 91,50 € | 26 | |
05.06. 14:05:02.022 | 87,50 € | 10 | |
22.05. 09:04:54.259 | 80,00 € | 50 | |
16.04. 15:35:27.448 | 80,00 € | 11 | |
31.03. 10:33:44.201 | 82,50 € | 10 | |
12.03. 20:02:16.069 | 70,00 € | 6 | |
12.03. 12:15:20.654 | 77,50 € | 10 | |
28.02. 09:18:07.318 | 89,50 € | 27 | |
10.02. 07:30:13.410 | 96,00 € | 11 | |
04.02. 19:53:44.636 | 94,50 € | 1 | |
13.01. 15:08:40.807 | 94,00 € | 15 | |
09.01. 20:28:25.703 | 95,00 € | 7 | |
29.11. 20:05:38.926 | 82,50 € | 3 | |
15.11. 15:29:57.722 | 81,00 € | 7 | |
14.11. 10:32:59.058 | 82,00 € | 25 | |
21.10. 13:30:45.299 | 79,50 € | 5 | |
07.10. 20:15:33.606 | 78,50 € | 7 | |
03.10. 09:48:40.866 | 80,00 € | 7 | |
24.09. 19:09:59.435 | 83,04 € | 1 | |
23.09. 22:07:26.137 | 83,69 € | 4 | |
07.09. 11:02:37.668 | 81,33 € | 1 | |
06.09. 16:00:12.540 | 81,51 € | 4 | |
03.09. 15:05:20.973 | 79,27 € | 20 | |
17.06. 18:09:09.248 | 71,108 € | 41 | |
09.04. 12:53:14.341 | 82,198 € | 100 | |
09.04. 12:52:48.854 | 81,83 € | 125 | |
09.04. 12:48:36.489 | 82,195 € | 125 | |
19.03. 12:45:23.004 | 83,445 € | 30 | |
22.02. 13:54:21.489 | 78,533 € | 1 | |
13.02. 15:56:32.286 | 79,346 € | 1 | |
11.12. 16:07:34.843 | 85,00 € | 1 | |
18.10. 15:47:18.738 | 78,055 € | 20 | |
01.10. 09:29:57.438 | 88,155 € | 1 | |
16.08. 16:45:18.992 | 78,822 € | 10 | |
08.08. 14:25:45.072 | 79,985 € | 25 | |
13.07. 12:29:08.164 | 82,775 € | 100 | |
28.06. 19:44:06.247 | 82,453 € | 111 | |
28.06. 13:03:18.375 | 82,703 € | 111 | |
25.06. 18:31:01.249 | 81,839 € | 16 | |
18.06. 18:33:01.381 | 86,246 € | 60 | |
30.05. 13:37:32.859 | 85,338 € | 1 | |
25.05. 19:06:48.867 | 86,374 € | 16 | |
22.05. 15:41:00.068 | 83,462 € | 125 | |
19.04. 18:22:12.882 | 73,473 € | 2 | |
06.02. 11:14:11.027 | 68,257 € | 1 | |
17.01. 17:38:51.949 | 75,487 € | 5 | |
10.01. 12:56:02.055 | 76,00 € | 1 | |
10.01. 11:43:31.406 | 76,00 € | 1 | |
09.01. 16:34:16.764 | 75,743 € | 1 | |
02.01. 12:25:37.857 | 74,126 € | 1 | |
21.12. 08:03:56.765 | 78,678 € | 1 | |
20.12. 17:50:18.576 | 76,723 € | 20 | |
20.12. 17:27:44.944 | 78,031 € | 20 | |
06.12. 07:31:07.787 | 78,569 € | 75 | |
04.12. 10:51:04.782 | 79,845 € | 1 | |
30.11. 08:18:32.386 | 81,372 € | 1 | |
29.11. 13:15:19.581 | 80,924 € | 1 | |
24.10. 17:33:12.513 | 78,144 € | 1 | |
23.10. 16:44:32.359 | 77,707 € | 1 | |
21.10. 10:01:47.500 | 77,992 € | 1 | |
04.10. 14:47:53.225 | 78,913 € | 1 | |
14.08. 12:05:17.511 | 72,184 € | 50 | |
29.06. 18:15:12.565 | 80,91 € | 4 | |
29.06. 15:37:32.842 | 78,496 € | 60 | |
13.06. 15:39:56.178 | 75,949 € | 5 | |
16.05. 16:40:19.089 | 75,84 € | 2 | |
02.05. 10:18:07.059 | 81,249 € | 1 | |
24.04. 18:13:25.537 | 80,766 € | 2 | |
24.04. 16:46:28.985 | 81,161 € | 1 | |
24.04. 15:36:09.816 | 81,405 € | 2 | |
19.04. 10:58:23.881 | 80,731 € | 27 | |
13.04. 19:07:53.130 | 79,665 € | 10 | |
30.03. 15:22:58.824 | 81,097 € | 10 | |
30.03. 15:22:38.047 | 81,097 € | 60 | |
30.03. 15:20:46.969 | 81,105 € | 60 | |
30.03. 15:03:07.987 | 80,353 € | 25 | |
30.03. 13:29:43.879 | 77,112 € | 25 | |
13.03. 18:58:10.748 | 75,922 € | 30 | |
25.01. 15:35:32.696 | 71,73 € | 15 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:04:00.000 | 85 | 117,10 € | 119,80 € | 85 |
16:02:00.000 | 85 | 116,50 € | 119,30 € | 85 |
16:00:00.000 | 85 | 117,10 € | 119,90 € | 85 |
15:59:00.000 | 85 | 116,40 € | 120,00 € | 85 |
15:57:00.000 | 85 | 117,40 € | 120,20 € | 85 |
15:55:00.000 | 85 | 117,40 € | 120,10 € | 85 |
15:54:00.000 | 85 | 117,40 € | 120,20 € | 85 |
15:53:00.000 | 170 | 117,20 € | 120,00 € | 170 |
15:52:00.000 | 85 | 117,10 € | 121,10 € | 85 |
Stammdaten
WKN | 904057 |
ISIN | US5355551061 |
Branche | Baumaterial und -komponenten |
Herkunft | USA |
Aktienanzahl | 10,91 Mio. |
Marktkapitalisierung | 1,31 Mrd. |
Dividende je Aktie | 1,300 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 32,91 % |
Abstand 52W Hoch | 8,15 % |
Abstand 52W Tief | 17,35 % |
Vola 30 Tage | 13,42 % |
Vola 250 Tage | 38,89 % |
KGV | 42,10 (2021) |
KCV | 40,91 (2020) |
Gewinn je Aktie | 3,910 (2021) |
Cashflow/Aktie | 4,250 (2020) |
Dividende je Aktie | 1,300 USD (2021) |
Dividendenausschüttung in Mio. | 14,166 USD (2021) |
Performance
1 Woche | 124,600 | -5,016 | |
1 Monat | 117,850 | +0,424 | |
6 Monate | 108,700 | +8,878 | |
Lfd. Jahr | 116,700 | +1,414 | |
1 Jahr | 119,000 | -0,546 | |
3 Jahre | 131,000 | -9,656 | |
5 Jahre | 86,000 | +37,616 |