Jetzt handeln
PROGRESS SOFTWARE DL-,01
ISIN: US7433121008 | WKN: 884284
64,2500 €
+0,5000 +0,78 %
16:16:27
Status: tradeable
Geld
64,0000 €
Stück: 157
Brief
64,5000 €
Stück: 157
Zeit | Kurs | Volumen | |
---|---|---|---|
15.11. 13:12:15.137 | 63,00 € | 240 | |
14.11. 18:46:23.058 | 64,00 € | 31 | |
14.11. 18:41:49.069 | 64,00 € | 94 | |
28.10. 18:55:25.241 | 59,50 € | 20 | |
28.10. 18:21:02.177 | 60,00 € | 20 | |
26.06. 21:52:35.850 | 50,50 € | 22 | |
21.06. 13:04:35.973 | 45,20 € | 169 | |
27.02. 14:55:37.542 | 49,80 € | 151 | |
30.01. 18:32:52.793 | 53,00 € | 110 | |
29.01. 15:27:19.722 | 53,50 € | 200 | |
29.01. 14:18:30.722 | 53,50 € | 350 | |
29.01. 14:16:46.104 | 53,50 € | 350 | |
29.01. 07:31:21.552 | 53,50 € | 150 | |
25.01. 15:57:09.279 | 55,50 € | 28 | |
22.01. 10:37:25.720 | 53,00 € | 120 | |
17.01. 15:33:35.887 | 51,00 € | 200 | |
17.01. 09:41:26.995 | 51,00 € | 20 | |
16.01. 21:55:36.751 | 49,40 € | 20 | |
25.10. 10:37:07.074 | 48,00 € | 30 | |
12.10. 19:35:29.963 | 50,50 € | 100 | |
11.10. 17:30:56.181 | 51,00 € | 20 | |
27.09. 09:55:53.300 | 51,50 € | 100 | |
27.09. 08:01:12.338 | 51,50 € | 80 | |
27.09. 07:44:37.805 | 51,50 € | 80 | |
24.08. 15:57:34.252 | 56,50 € | 200 | |
10.08. 11:12:51.271 | 56,00 € | 200 | |
17.04. 19:45:05.965 | 52,00 € | 30 | |
29.03. 09:26:12.627 | 52,50 € | 100 | |
28.03. 09:21:04.115 | 55,00 € | 18 | |
06.03. 07:36:05.610 | 55,50 € | 5 | |
19.12. 08:00:19.720 | 48,00 € | 100 | |
19.12. 07:46:39.870 | 48,00 € | 100 | |
17.12. 12:25:43.528 | 47,40 € | 200 | |
17.12. 11:33:54.928 | 47,40 € | 100 | |
17.12. 11:19:06.438 | 47,40 € | 100 | |
30.08. 17:35:01.997 | 48,20 € | 400 | |
30.08. 16:46:06.989 | 47,80 € | 50 | |
30.08. 15:31:41.342 | 49,80 € | 400 | |
29.06. 17:38:48.093 | 44,00 € | 200 | |
10.06. 15:08:45.574 | 46,60 € | 21 | |
09.05. 15:30:14.097 | 45,20 € | 160 | |
25.04. 15:35:01.065 | 44,80 € | 450 | |
23.03. 11:54:08.905 | 41,60 € | 50 | |
10.03. 15:55:32.442 | 39,00 € | 520 | |
25.02. 15:44:34.557 | 39,00 € | 520 | |
24.02. 13:12:20.700 | 37,40 € | 26 | |
23.02. 15:30:47.935 | 38,60 € | 500 | |
01.02. 08:12:24.565 | 40,60 € | 21 | |
24.01. 15:32:28.272 | 39,00 € | 510 | |
20.01. 08:48:44.843 | 38,00 € | 44 | |
19.01. 15:33:27.558 | 38,00 € | 530 | |
14.01. 16:46:30.951 | 40,00 € | 26 | |
07.01. 17:04:19.822 | 39,80 € | 46 | |
10.11. 12:32:34.232 | 45,20 € | 75 | |
08.11. 09:39:30.004 | 45,40 € | 25 | |
29.10. 15:46:01.990 | 43,40 € | 100 | |
22.10. 08:09:49.409 | 43,60 € | 450 | |
20.10. 15:32:50.325 | 42,60 € | 50 | |
15.10. 17:53:48.371 | 43,40 € | 300 | |
15.10. 10:06:02.723 | 43,60 € | 46 | |
13.10. 12:25:56.481 | 42,20 € | 100 | |
30.09. 22:06:46.201 | 42,80 € | 15 | |
30.09. 12:45:12.293 | 42,40 € | 50 | |
27.09. 07:30:22.345 | 45,80 € | 44 | |
24.09. 07:52:25.500 | 39,80 € | 150 | |
24.09. 07:48:47.339 | 39,80 € | 120 | |
26.08. 18:13:23.728 | 38,80 € | 14 | |
28.06. 17:41:53.511 | 39,00 € | 30 | |
25.05. 12:44:20.446 | 36,40 € | 30 | |
04.05. 13:10:48.484 | 36,60 € | 20 | |
21.04. 12:44:09.401 | 37,00 € | 80 | |
08.04. 08:40:20.385 | 38,00 € | 110 | |
06.04. 11:27:07.632 | 39,40 € | 80 | |
29.03. 18:13:10.575 | 37,20 € | 78 | |
26.03. 08:10:40.032 | 36,00 € | 250 | |
26.03. 08:03:52.704 | 37,00 € | 20 | |
01.03. 12:23:39.583 | 35,40 € | 3 | |
18.02. 19:52:10.584 | 37,00 € | 28 | |
03.02. 19:40:24.970 | 34,40 € | 30 | |
25.01. 09:14:16.975 | 34,60 € | 100 | |
15.01. 15:37:42.335 | 37,40 € | 200 | |
07.01. 11:59:06.181 | 38,60 € | 26 | |
04.01. 10:59:38.357 | 37,60 € | 1 | |
04.01. 10:54:46.738 | 37,60 € | 13 | |
04.01. 10:54:14.596 | 37,60 € | 13 | |
29.12. 19:27:54.773 | 36,60 € | 200 | |
29.12. 10:43:54.206 | 36,60 € | 200 | |
08.12. 19:42:05.162 | 34,20 € | 135 | |
27.11. 12:35:42.751 | 34,20 € | 200 | |
08.10. 08:54:16.189 | 33,00 € | 50 | |
06.10. 11:30:07.723 | 32,00 € | 11 | |
29.09. 12:27:01.137 | 31,80 € | 40 | |
25.09. 17:15:46.368 | 30,40 € | 65 | |
09.09. 10:36:06.615 | 30,40 € | 33 | |
08.09. 15:35:45.946 | 30,40 € | 1.200 | |
08.09. 15:32:13.289 | 30,80 € | 70 | |
08.09. 13:50:44.287 | 30,20 € | 300 | |
08.09. 13:49:32.143 | 30,20 € | 300 | |
08.09. 13:48:57.162 | 30,20 € | 300 | |
08.09. 13:40:41.335 | 30,20 € | 70 | |
08.09. 12:47:51.018 | 30,00 € | 300 | |
08.09. 12:43:08.472 | 30,00 € | 300 | |
08.09. 08:44:16.023 | 30,20 € | 17 | |
01.09. 19:27:08.860 | 32,00 € | 20 | |
10.08. 13:03:29.760 | 31,40 € | 153 | |
05.08. 15:41:56.084 | 30,60 € | 20 | |
04.08. 10:58:12.903 | 30,60 € | 135 | |
30.07. 14:42:25.257 | 29,60 € | 153 | |
14.07. 20:45:57.717 | 31,00 € | 11 | |
07.07. 09:54:52.276 | 33,40 € | 20 | |
06.07. 19:07:53.585 | 33,80 € | 1 | |
02.07. 15:57:16.690 | 34,40 € | 848 | |
30.06. 16:15:45.397 | 35,00 € | 20 | |
30.06. 15:47:25.536 | 35,00 € | 848 | |
26.06. 16:54:15.077 | 33,60 € | 438 | |
26.06. 15:36:03.539 | 34,60 € | 438 | |
26.06. 15:35:47.600 | 34,60 € | 438 | |
26.06. 15:35:23.440 | 34,60 € | 438 | |
26.06. 15:33:45.222 | 34,60 € | 150 | |
26.06. 15:33:25.000 | 34,60 € | 150 | |
26.06. 15:23:40.399 | 34,60 € | 115 | |
26.06. 15:16:13.825 | 34,60 € | 300 | |
26.06. 09:21:44.114 | 33,80 € | 140 | |
26.06. 09:10:30.143 | 33,80 € | 160 | |
26.06. 08:05:45.558 | 33,80 € | 270 | |
28.05. 17:22:06.985 | 36,60 € | 36 | |
26.05. 16:17:41.345 | 36,20 € | 36 | |
26.05. 16:12:44.789 | 36,20 € | 35 | |
25.05. 08:25:25.095 | 36,00 € | 35 | |
18.05. 09:22:00.228 | 33,20 € | 70 | |
04.03. 13:27:14.108 | 33,00 € | 4 | |
14.02. 18:00:34.612 | 41,80 € | 119 | |
17.01. 13:01:52.771 | 47,80 € | 2 | |
05.11. 18:42:33.816 | 36,20 € | 120 | |
25.10. 17:00:33.448 | 35,40 € | 40 | |
09.09. 15:19:00.866 | 35,335 € | 10 | |
09.09. 15:12:33.656 | 35,16 € | 40 | |
21.08. 17:43:23.387 | 35,545 € | 18 | |
15.08. 12:56:18.451 | 33,975 € | 24 | |
12.08. 19:07:39.144 | 34,90 € | 111 | |
31.07. 10:52:56.608 | 39,255 € | 7 | |
26.07. 14:23:15.021 | 38,865 € | 80 | |
25.07. 15:37:55.633 | 38,185 € | 40 | |
18.07. 16:14:02.471 | 37,365 € | 92 | |
17.07. 16:57:57.467 | 37,97 € | 92 | |
17.07. 15:30:03.865 | 37,40 € | 60 | |
17.07. 12:19:59.742 | 36,60 € | 60 | |
27.06. 22:30:27.665 | 40,271 € | 23 | |
27.06. 22:18:59.612 | 35,88 € | 12 | |
27.06. 22:01:12.985 | 35,88 € | 11 | |
04.06. 19:22:19.499 | 36,548 € | 45 | |
04.06. 19:21:00.004 | 36,55 € | 78 | |
04.06. 18:09:23.962 | 36,387 € | 16 | |
28.05. 10:35:05.306 | 37,755 € | 10 | |
17.05. 15:59:41.610 | 38,579 € | 3 | |
30.04. 17:59:17.081 | 40,706 € | 70 | |
17.04. 17:59:34.155 | 40,03 € | 10 | |
03.04. 11:51:42.285 | 39,94 € | 25 | |
29.03. 15:11:10.766 | 39,243 € | 26 | |
29.03. 15:10:27.217 | 39,466 € | 200 | |
29.03. 14:48:33.463 | 40,018 € | 26 | |
28.03. 21:55:00.805 | 41,372 € | 200 | |
20.12. 15:21:45.441 | 29,604 € | 33 | |
17.12. 17:07:42.764 | 30,558 € | 30 | |
07.11. 15:39:27.816 | 28,5313 € | 2.200 | |
19.10. 13:40:20.716 | 28,135 € | 100 | |
05.10. 13:17:07.622 | 30,395 € | 35 | |
04.10. 21:16:06.855 | 30,35 € | 25 | |
04.10. 18:34:50.377 | 30,181 € | 55 | |
04.10. 18:25:23.443 | 30,154 € | 99 | |
04.10. 11:19:05.029 | 30,103 € | 130 | |
04.10. 11:07:48.445 | 30,113 € | 50 | |
03.10. 16:11:01.925 | 29,713 € | 3 | |
03.10. 12:32:43.959 | 29,611 € | 50 | |
03.10. 12:31:22.500 | 29,611 € | 50 | |
02.10. 19:47:23.831 | 29,83 € | 40 | |
02.10. 19:17:13.001 | 29,812 € | 35 | |
02.10. 18:06:38.656 | 29,876 € | 100 | |
28.06. 17:32:14.879 | 34,255 € | 105 | |
31.05. 16:56:31.741 | 32,115 € | 15 | |
18.05. 18:14:00.052 | 30,974 € | 200 | |
25.04. 15:44:10.345 | 30,36 € | 80 | |
04.04. 18:52:44.444 | 30,963 € | 30 | |
03.04. 19:56:24.998 | 31,855 € | 16 | |
03.04. 07:33:44.428 | 29,984 € | 40 | |
27.03. 09:47:22.106 | 32,49 € | 35 | |
16.03. 18:16:03.420 | 33,588 € | 70 | |
14.03. 18:29:11.268 | 33,434 € | 100 | |
13.03. 17:57:24.828 | 33,115 € | 30 | |
16.02. 18:52:17.349 | 38,534 € | 100 | |
15.02. 10:47:10.719 | 38,885 € | 16 | |
08.02. 13:01:15.515 | 38,381 € | 60 | |
06.02. 17:49:40.102 | 38,23 € | 78 | |
05.02. 19:11:44.119 | 38,796 € | 2 | |
02.02. 15:41:05.610 | 39,40 € | 30 | |
31.01. 15:54:02.516 | 40,497 € | 40 | |
26.01. 16:36:37.449 | 40,236 € | 99 | |
26.01. 10:48:54.615 | 40,60 € | 60 | |
24.01. 16:53:13.587 | 40,307 € | 50 | |
22.01. 17:51:54.293 | 41,913 € | 25 | |
22.01. 17:03:28.401 | 41,908 € | 33 | |
22.01. 12:09:52.013 | 42,40 € | 12 | |
19.01. 10:35:18.386 | 42,60 € | 5 | |
18.01. 20:23:36.310 | 41,905 € | 77 | |
18.01. 16:23:59.558 | 42,689 € | 50 | |
18.01. 14:14:05.600 | 43,50 € | 35 | |
17.01. 19:20:26.935 | 43,143 € | 50 | |
17.01. 19:19:06.459 | 43,237 € | 100 | |
17.01. 18:48:03.636 | 43,296 € | 30 | |
17.01. 18:17:54.668 | 43,577 € | 24 | |
17.01. 18:16:03.720 | 43,596 € | 120 | |
17.01. 14:20:40.113 | 43,85 € | 78 | |
17.01. 14:16:17.494 | 43,85 € | 45 | |
17.01. 08:23:40.923 | 43,30 € | 40 | |
16.01. 20:24:53.887 | 43,017 € | 15 | |
16.01. 18:27:13.571 | 43,113 € | 3 | |
11.01. 20:10:36.773 | 42,642 € | 151 | |
16.11. 21:10:43.721 | 34,839 € | 8 | |
30.10. 17:12:30.406 | 35,807 € | 21 | |
27.09. 21:46:25.792 | 31,91 € | 21 | |
15.09. 16:05:25.904 | 31,873 € | 42 | |
12.09. 13:46:38.826 | 29,028 € | 100 | |
23.01. 08:25:01.166 | 25,896 € | 100 | |
17.01. 16:31:11.497 | 26,295 € | 100 | |
17.01. 15:00:14.267 | 29,178 € | 200 | |
17.01. 10:52:28.970 | 29,92 € | 300 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:13:00.000 | 157 | 64,00 € | 64,50 € | 157 |
16:10:00.000 | 157 | 64,00 € | 64,50 € | 157 |
16:07:00.000 | 157 | 63,50 € | 64,50 € | 157 |
16:05:00.000 | 157 | 63,50 € | 64,50 € | 157 |
16:04:00.000 | 157 | 63,50 € | 64,00 € | 157 |
16:03:00.000 | 157 | 64,00 € | 64,50 € | 157 |
16:00:00.000 | 157 | 64,00 € | 65,00 € | 157 |
15:59:00.000 | 157 | 64,00 € | 65,00 € | 157 |
15:58:00.000 | 157 | 64,00 € | 64,50 € | 157 |
Stammdaten
WKN | 884284 |
ISIN | US7433121008 |
Branche | Standardsoftware |
Herkunft | USA |
Aktienanzahl | 44,15 Mio. |
Marktkapitalisierung | 2,78 Mrd. |
Dividende je Aktie | 0,700 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 5,20 % |
Abstand 52W Hoch | 5,20 % |
Abstand 52W Tief | 42,30 % |
Vola 30 Tage | 12,58 % |
Vola 250 Tage | 36,47 % |
KGV | 27,00 (2021) |
KCV | 13,81 (2020) |
Gewinn je Aktie | 1,790 (2021) |
Cashflow/Aktie | 3,270 (2020) |
Dividende je Aktie | 0,700 USD (2021) |
Dividendenausschüttung in Mio. | 31,561 USD (2021) |
Performance
1 Woche | 66,250 | -3,774 | |
1 Monat | 62,250 | +2,410 | |
6 Monate | 45,500 | +40,110 | |
Lfd. Jahr | 49,500 | +28,788 | |
1 Jahr | 50,500 | +26,238 | |
3 Jahre | 41,600 | +53,245 | |
5 Jahre | 37,400 | +70,455 |