Jetzt handeln
SBA COMMUNICAT. A DL-,01
ISIN: US78410G1040 | WKN: A2DKP8
196,0750 €
+0,7250 +0,37 %
07:14:28
Status: closed
Geld
194,5000 €
Stück: 39
Brief
197,6500 €
Stück: 39
Zeit | Kurs | Volumen | |
---|---|---|---|
02.12. 11:57:49.617 | 214,50 € | 1 | |
08.10. 18:47:01.809 | 216,80 € | 9 | |
04.10. 22:33:48.999 | 215,00 € | 3 | |
01.10. 14:22:35.184 | 217,40 € | 8 | |
09.09. 14:54:18.756 | 217,80 € | 4 | |
30.07. 12:12:36.231 | 193,30 € | 38 | |
25.07. 21:49:51.678 | 195,70 € | 3 | |
23.07. 13:21:04.671 | 193,05 € | 50 | |
21.06. 14:19:34.808 | 177,60 € | 50 | |
14.06. 15:51:11.140 | 185,10 € | 6 | |
29.05. 12:05:39.452 | 171,15 € | 13 | |
27.05. 09:20:40.555 | 173,90 € | 13 | |
27.05. 09:20:19.356 | 172,70 € | 12 | |
29.04. 22:27:18.773 | 178,50 € | 21 | |
17.04. 18:58:54.081 | 184,75 € | 20 | |
08.04. 18:25:24.920 | 193,40 € | 2 | |
22.03. 21:09:41.697 | 198,85 € | 8 | |
22.03. 14:32:13.105 | 198,40 € | 5 | |
19.02. 10:32:00.318 | 191,30 € | 2 | |
12.02. 14:09:14.464 | 202,50 € | 5 | |
17.01. 14:36:25.459 | 217,50 € | 28 | |
08.12. 10:29:43.194 | 233,70 € | 6 | |
05.12. 16:06:37.695 | 229,60 € | 21 | |
01.12. 15:30:19.371 | 227,80 € | 10 | |
29.11. 15:30:06.938 | 213,00 € | 28 | |
16.11. 20:55:30.786 | 218,70 € | 11 | |
06.10. 16:23:24.739 | 176,80 € | 12 | |
04.10. 17:47:15.027 | 180,65 € | 6 | |
04.10. 09:33:44.828 | 181,45 € | 12 | |
03.10. 18:00:26.078 | 183,15 € | 10 | |
26.09. 16:26:39.149 | 187,65 € | 9 | |
25.09. 18:00:12.010 | 188,85 € | 10 | |
22.09. 16:28:18.661 | 189,35 € | 8 | |
22.09. 08:56:26.531 | 192,95 € | 8 | |
18.09. 18:56:53.821 | 203,30 € | 5 | |
12.09. 15:46:47.961 | 198,40 € | 30 | |
24.08. 20:37:44.496 | 203,10 € | 2 | |
20.07. 17:43:08.258 | 193,95 € | 3 | |
20.07. 17:11:37.844 | 194,90 € | 6 | |
20.07. 16:20:41.203 | 195,55 € | 4 | |
14.07. 12:36:36.954 | 215,60 € | 8 | |
10.07. 22:05:38.051 | 215,60 € | 10 | |
06.07. 17:31:03.714 | 217,50 € | 140 | |
05.07. 19:24:29.864 | 219,50 € | 8 | |
28.06. 16:56:48.802 | 207,90 € | 26 | |
27.06. 19:09:09.405 | 206,50 € | 2 | |
21.06. 16:21:51.795 | 201,70 € | 5 | |
13.06. 18:10:52.018 | 209,00 € | 140 | |
13.06. 15:45:22.403 | 209,70 € | 14 | |
02.06. 16:40:46.546 | 208,60 € | 24 | |
17.05. 17:22:37.921 | 214,80 € | 3 | |
16.05. 19:55:57.841 | 212,70 € | 3 | |
08.05. 14:27:59.152 | 215,60 € | 35 | |
05.05. 19:15:34.094 | 216,50 € | 3 | |
04.05. 15:44:52.740 | 220,10 € | 14 | |
14.04. 13:54:22.135 | 242,10 € | 20 | |
27.03. 19:06:59.590 | 234,20 € | 5 | |
22.03. 09:40:39.365 | 237,75 € | 4 | |
13.03. 14:18:55.998 | 221,60 € | 5 | |
08.03. 10:14:58.646 | 231,40 € | 5 | |
28.02. 16:11:52.131 | 243,65 € | 2 | |
08.02. 18:42:46.380 | 272,70 € | 18 | |
31.01. 21:13:50.907 | 270,60 € | 9 | |
10.01. 20:10:24.514 | 271,55 € | 25 | |
10.01. 15:06:24.410 | 268,60 € | 11 | |
02.01. 11:00:27.432 | 260,50 € | 4 | |
16.12. 22:00:35.261 | 256,50 € | 8 | |
15.12. 18:13:06.645 | 274,00 € | 8 | |
15.11. 21:02:35.152 | 284,80 € | 3 | |
15.11. 16:02:56.532 | 284,70 € | 3 | |
21.10. 17:26:01.366 | 245,95 € | 2 | |
06.10. 15:59:34.621 | 280,55 € | 12 | |
05.10. 20:38:56.030 | 287,80 € | 4 | |
16.09. 16:56:50.243 | 310,85 € | 8 | |
16.09. 10:14:24.242 | 308,90 € | 2 | |
13.09. 15:55:31.145 | 324,55 € | 2 | |
06.09. 15:59:47.261 | 322,50 € | 32 | |
24.08. 17:20:04.382 | 337,30 € | 50 | |
22.08. 08:35:26.945 | 344,20 € | 6 | |
19.08. 21:16:48.598 | 342,20 € | 6 | |
10.08. 22:35:32.017 | 336,65 € | 25 | |
03.08. 15:01:24.662 | 334,55 € | 9 | |
29.06. 21:27:56.083 | 303,80 € | 20 | |
29.06. 20:01:33.995 | 301,50 € | 4 | |
24.06. 18:49:00.980 | 308,55 € | 10 | |
24.06. 18:41:38.500 | 308,70 € | 10 | |
17.06. 20:49:49.705 | 278,90 € | 4 | |
16.06. 11:20:59.781 | 285,40 € | 8 | |
14.06. 21:23:58.685 | 283,55 € | 3 | |
13.06. 21:17:19.311 | 297,85 € | 10 | |
13.06. 19:29:26.573 | 302,85 € | 7 | |
01.06. 09:07:08.234 | 318,10 € | 9 | |
31.05. 19:40:08.796 | 315,95 € | 10 | |
31.05. 15:44:26.556 | 315,65 € | 4 | |
30.05. 10:49:05.810 | 328,15 € | 30 | |
30.05. 07:46:42.640 | 320,55 € | 1 | |
26.05. 20:06:49.628 | 314,70 € | 20 | |
24.05. 20:48:36.802 | 321,25 € | 25 | |
16.05. 16:00:25.444 | 313,70 € | 2 | |
12.05. 21:01:15.673 | 310,10 € | 2 | |
26.04. 07:59:58.563 | 339,30 € | 3 | |
07.04. 16:09:05.002 | 339,00 € | 10 | |
05.04. 19:02:06.507 | 331,75 € | 30 | |
05.04. 17:23:15.261 | 332,20 € | 8 | |
04.04. 18:36:05.785 | 324,00 € | 2 | |
31.03. 18:12:26.537 | 314,00 € | 3 | |
30.03. 18:25:32.871 | 306,40 € | 10 | |
30.03. 12:06:16.315 | 307,60 € | 5 | |
29.03. 16:59:26.553 | 302,50 € | 7 | |
29.03. 11:22:22.503 | 306,70 € | 5 | |
14.03. 16:55:11.600 | 292,70 € | 12 | |
11.03. 16:12:39.108 | 300,40 € | 6 | |
08.03. 18:02:49.118 | 302,20 € | 30 | |
04.03. 17:08:19.965 | 298,20 € | 1 | |
02.03. 15:30:21.049 | 276,90 € | 25 | |
08.02. 13:09:56.978 | 279,10 € | 5 | |
04.02. 16:23:17.446 | 281,70 € | 10 | |
24.01. 19:06:52.546 | 278,10 € | 220 | |
24.01. 16:17:02.905 | 274,30 € | 3 | |
23.01. 17:36:42.520 | 273,80 € | 1 | |
21.01. 16:24:44.590 | 279,60 € | 14 | |
20.01. 18:06:07.741 | 288,90 € | 5 | |
10.01. 15:30:15.637 | 299,10 € | 5 | |
10.01. 10:26:23.360 | 305,00 € | 10 | |
05.01. 22:00:09.038 | 306,40 € | 30 | |
29.12. 08:53:42.337 | 342,60 € | 15 | |
28.12. 18:33:37.605 | 340,80 € | 5 | |
28.12. 17:27:28.024 | 341,70 € | 30 | |
20.12. 14:50:08.350 | 330,70 € | 10 | |
10.12. 08:25:55.061 | 314,20 € | 1 | |
06.12. 22:13:32.485 | 311,70 € | 6 | |
29.11. 11:47:02.067 | 311,60 € | 80 | |
29.11. 11:46:50.021 | 311,60 € | 80 | |
26.11. 11:14:50.987 | 308,10 € | 4 | |
22.11. 12:15:20.382 | 309,30 € | 2 | |
16.11. 10:46:46.688 | 308,00 € | 30 | |
15.11. 09:32:23.964 | 301,80 € | 83 | |
12.11. 15:22:38.254 | 301,50 € | 5 | |
09.11. 16:51:39.926 | 299,80 € | 6 | |
03.11. 14:18:48.267 | 310,80 € | 30 | |
29.10. 11:11:37.975 | 300,00 € | 70 | |
27.10. 16:09:31.006 | 306,50 € | 50 | |
27.10. 16:01:18.720 | 308,00 € | 34 | |
26.10. 15:53:47.566 | 303,20 € | 4 | |
13.10. 20:35:52.671 | 280,80 € | 35 | |
07.10. 12:22:56.077 | 294,80 € | 20 | |
04.10. 14:04:41.585 | 283,80 € | 7 | |
14.09. 09:05:28.341 | 296,00 € | 1 | |
07.09. 17:28:21.490 | 305,60 € | 10 | |
24.08. 21:53:13.684 | 300,00 € | 15 | |
19.08. 10:38:52.982 | 298,30 € | 9 | |
05.08. 15:34:05.786 | 295,30 € | 60 | |
26.07. 15:36:44.237 | 285,60 € | 130 | |
20.07. 20:13:32.608 | 284,30 € | 1 | |
15.07. 19:36:52.430 | 281,00 € | 25 | |
17.06. 21:55:28.452 | 270,00 € | 18 | |
07.06. 19:16:42.204 | 259,40 € | 20 | |
04.06. 15:38:25.301 | 256,40 € | 32 | |
28.05. 15:19:17.119 | 245,20 € | 100 | |
17.05. 11:26:38.744 | 235,60 € | 15 | |
11.05. 10:16:49.802 | 237,90 € | 2 | |
05.05. 15:19:14.063 | 247,00 € | 15 | |
27.04. 09:17:28.293 | 248,50 € | 30 | |
21.04. 20:56:11.839 | 241,70 € | 9 | |
15.04. 10:54:35.608 | 233,00 € | 20 | |
14.04. 10:51:10.218 | 237,80 € | 6 | |
12.04. 11:10:32.350 | 233,70 € | 1 | |
07.04. 10:41:28.399 | 243,10 € | 5 | |
31.03. 15:31:36.624 | 234,35 € | 100 | |
25.03. 13:20:46.507 | 228,45 € | 5 | |
22.03. 10:59:43.614 | 221,50 € | 6 | |
22.03. 08:08:23.867 | 221,75 € | 46 | |
20.03. 11:56:07.820 | 217,55 € | 100 | |
20.03. 10:56:47.063 | 217,55 € | 111 | |
20.03. 10:21:34.508 | 217,55 € | 46 | |
16.03. 20:00:27.635 | 226,50 € | 15 | |
10.03. 15:31:06.422 | 207,45 € | 6 | |
05.03. 09:06:23.525 | 197,50 € | 50 | |
05.03. 09:06:03.208 | 197,50 € | 50 | |
03.03. 13:23:57.630 | 207,15 € | 2 | |
25.02. 09:46:10.476 | 207,80 € | 30 | |
24.02. 18:20:00.997 | 202,20 € | 3 | |
22.02. 09:48:16.181 | 215,50 € | 115 | |
21.02. 18:01:59.973 | 213,25 € | 110 | |
21.02. 17:11:38.420 | 213,25 € | 115 | |
20.02. 11:33:15.917 | 213,25 € | 115 | |
15.02. 20:02:53.719 | 220,30 € | 5 | |
04.02. 11:50:53.127 | 225,20 € | 5 | |
18.01. 10:51:23.714 | 221,05 € | 4 | |
14.01. 17:18:15.521 | 218,70 € | 50 | |
08.01. 13:15:21.550 | 213,75 € | 5 | |
06.01. 15:34:32.529 | 214,35 € | 9 | |
04.01. 19:08:12.110 | 226,30 € | 5 | |
21.12. 15:50:48.884 | 224,35 € | 48 | |
18.12. 16:08:45.741 | 228,10 € | 4 | |
18.12. 14:53:42.100 | 232,15 € | 13 | |
15.12. 15:35:46.382 | 225,90 € | 3 | |
14.12. 15:34:38.309 | 228,95 € | 1 | |
07.12. 22:00:17.310 | 229,20 € | 5 | |
30.11. 09:42:12.585 | 235,20 € | 20 | |
25.11. 15:48:16.977 | 238,05 € | 20 | |
24.11. 17:12:38.600 | 241,30 € | 4 | |
23.11. 17:32:01.360 | 243,30 € | 40 | |
18.11. 17:03:10.112 | 252,90 € | 4 | |
12.11. 12:42:41.156 | 254,20 € | 3 | |
09.11. 08:29:14.134 | 259,50 € | 3 | |
22.10. 15:41:19.397 | 254,30 € | 4 | |
15.10. 11:55:09.601 | 259,90 € | 5 | |
08.10. 09:36:56.298 | 264,95 € | 10 | |
21.08. 08:32:36.860 | 250,50 € | 9 | |
13.08. 19:36:20.034 | 261,30 € | 1 | |
10.08. 16:00:29.307 | 259,05 € | 1 | |
05.08. 15:45:01.744 | 259,80 € | 5 | |
03.08. 10:56:37.036 | 267,30 € | 10 | |
29.06. 15:54:30.171 | 255,90 € | 1 | |
26.06. 16:18:22.392 | 257,75 € | 1 | |
25.06. 10:16:46.445 | 256,25 € | 10 | |
24.06. 11:42:15.193 | 257,90 € | 4 | |
23.06. 18:10:49.510 | 262,05 € | 1 | |
18.06. 19:09:10.476 | 262,60 € | 1 | |
09.06. 15:37:40.520 | 260,55 € | 20 | |
09.06. 13:08:48.854 | 263,40 € | 3 | |
09.06. 13:08:02.413 | 258,95 € | 3 | |
09.06. 13:07:29.415 | 263,40 € | 3 | |
08.06. 18:44:40.883 | 261,10 € | 1 | |
08.06. 10:25:35.571 | 260,80 € | 2 | |
05.06. 08:21:43.855 | 268,35 € | 2 | |
03.06. 16:58:21.526 | 282,55 € | 2 | |
25.05. 15:56:56.869 | 269,65 € | 1 | |
20.05. 11:15:23.167 | 259,75 € | 8 | |
19.05. 10:12:11.867 | 263,20 € | 1 | |
18.05. 15:45:46.395 | 267,10 € | 2 | |
05.05. 16:39:57.457 | 268,25 € | 1 | |
30.04. 14:38:06.399 | 268,15 € | 17 | |
29.04. 20:13:10.422 | 270,00 € | 8 | |
27.04. 12:05:24.120 | 282,20 € | 6 | |
22.04. 11:43:47.171 | 277,15 € | 6 | |
20.04. 18:21:41.093 | 282,00 € | 22 | |
20.04. 15:58:07.553 | 281,00 € | 2 | |
17.04. 14:19:19.102 | 291,05 € | 80 | |
17.04. 11:59:44.170 | 295,15 € | 4 | |
15.04. 16:01:45.892 | 275,95 € | 1 | |
15.04. 10:56:04.428 | 275,60 € | 3 | |
14.04. 20:44:25.544 | 276,05 € | 1 | |
14.04. 08:04:25.239 | 269,00 € | 2 | |
09.04. 15:33:03.672 | 281,15 € | 3 | |
01.04. 20:51:55.871 | 236,00 € | 1 | |
01.04. 20:04:56.124 | 238,00 € | 6 | |
31.03. 14:20:40.172 | 250,00 € | 1 | |
30.03. 20:00:19.695 | 250,00 € | 40 | |
24.03. 17:00:08.323 | 218,00 € | 1 | |
24.03. 16:58:04.976 | 218,00 € | 1 | |
24.03. 16:54:45.707 | 214,00 € | 1 | |
24.03. 10:12:29.285 | 210,00 € | 1 | |
23.03. 16:02:38.593 | 199,00 € | 2 | |
23.03. 11:45:30.643 | 210,00 € | 5 | |
21.03. 11:00:17.430 | 210,00 € | 1 | |
16.03. 20:00:18.341 | 244,00 € | 10 | |
16.03. 15:14:19.053 | 238,00 € | 1 | |
16.03. 09:20:13.623 | 242,00 € | 1 | |
13.03. 17:46:57.687 | 250,00 € | 7 | |
13.03. 13:25:00.417 | 250,00 € | 5 | |
12.03. 20:14:36.661 | 234,00 € | 3 | |
10.03. 12:11:24.896 | 246,00 € | 1 | |
04.03. 10:56:21.814 | 262,00 € | 30 | |
03.03. 22:09:24.228 | 254,00 € | 1 | |
03.03. 21:10:58.530 | 258,00 € | 1 | |
03.03. 20:17:50.054 | 252,00 € | 10 | |
02.03. 20:08:26.407 | 248,00 € | 1 | |
28.02. 20:33:21.484 | 242,00 € | 1 | |
27.02. 21:50:28.321 | 248,00 € | 10 | |
27.02. 16:29:20.998 | 256,00 € | 1 | |
27.02. 16:27:50.369 | 258,00 € | 48 | |
27.02. 12:19:13.540 | 260,00 € | 8 | |
24.02. 17:06:39.581 | 272,00 € | 200 | |
24.02. 15:44:07.371 | 276,00 € | 2 | |
21.02. 14:01:25.312 | 270,00 € | 90 | |
21.02. 12:20:23.932 | 274,00 € | 90 | |
21.02. 12:16:51.766 | 274,00 € | 90 | |
21.02. 12:07:22.285 | 274,00 € | 90 | |
21.02. 10:46:55.865 | 270,00 € | 1 | |
20.02. 22:37:28.528 | 272,00 € | 90 | |
20.02. 22:32:07.628 | 272,00 € | 90 | |
20.02. 22:29:02.995 | 272,00 € | 90 | |
20.02. 22:23:47.283 | 272,00 € | 90 | |
19.02. 11:09:08.369 | 270,00 € | 5 | |
17.02. 20:08:34.385 | 276,00 € | 5 | |
13.02. 21:33:40.459 | 266,00 € | 5 | |
13.02. 21:16:48.290 | 266,00 € | 9 | |
11.02. 15:39:24.061 | 256,00 € | 1 | |
31.01. 15:03:03.166 | 230,00 € | 35 | |
29.01. 15:44:54.724 | 226,00 € | 12 | |
21.01. 11:00:38.863 | 226,00 € | 1 | |
18.01. 11:37:59.530 | 228,00 € | 5 | |
17.01. 16:26:26.101 | 226,00 € | 1 | |
14.01. 17:10:40.234 | 224,00 € | 1 | |
14.01. 12:03:26.722 | 226,00 € | 2 | |
09.01. 17:05:42.119 | 218,00 € | 1 | |
07.01. 17:30:22.024 | 212,00 € | 50 | |
03.01. 14:26:20.054 | 212,00 € | 1 | |
12.12. 16:44:52.104 | 208,00 € | 25 | |
04.12. 14:31:29.465 | 212,00 € | 22 | |
03.12. 10:29:18.022 | 210,00 € | 10 | |
28.11. 21:59:26.777 | 216,00 € | 1 | |
26.11. 09:23:56.737 | 212,00 € | 25 | |
20.11. 17:20:54.080 | 218,00 € | 25 | |
20.11. 16:24:32.290 | 220,00 € | 82 | |
20.11. 16:17:12.005 | 220,00 € | 10 | |
20.11. 16:02:10.473 | 220,00 € | 12 | |
19.11. 18:24:16.925 | 218,00 € | 15 | |
19.11. 17:45:12.646 | 218,00 € | 1 | |
18.11. 21:25:49.267 | 214,00 € | 9 | |
18.11. 19:18:22.224 | 216,00 € | 50 | |
18.11. 18:26:32.891 | 214,00 € | 23 | |
14.11. 21:36:33.961 | 214,00 € | 1 | |
13.11. 10:05:05.715 | 204,00 € | 3 | |
12.11. 12:17:38.140 | 208,00 € | 50 | |
12.11. 11:47:57.222 | 206,00 € | 13 | |
11.11. 17:08:40.472 | 206,00 € | 3 | |
11.11. 12:26:49.643 | 206,00 € | 1 | |
07.11. 21:03:50.515 | 204,00 € | 4 | |
07.11. 20:22:21.877 | 206,00 € | 25 | |
06.11. 11:46:47.588 | 199,00 € | 11 | |
05.11. 17:14:56.642 | 204,00 € | 10 | |
30.10. 14:45:15.693 | 214,00 € | 10 | |
28.10. 20:24:24.921 | 218,00 € | 22 | |
28.10. 16:05:52.601 | 222,00 € | 3 | |
25.10. 18:29:55.640 | 218,00 € | 10 | |
17.10. 22:11:02.270 | 200,00 € | 5 | |
16.10. 19:48:16.057 | 208,00 € | 1 | |
15.10. 12:58:56.751 | 220,00 € | 137 | |
11.10. 10:58:10.956 | 222,00 € | 40 | |
08.10. 15:29:56.845 | 204,00 € | 3 | |
07.10. 19:05:38.189 | 216,00 € | 9 | |
07.10. 08:10:06.194 | 216,00 € | 46 | |
02.10. 11:09:03.282 | 216,00 € | 2 | |
02.10. 11:08:12.780 | 216,00 € | 2 | |
01.10. 16:04:04.344 | 220,00 € | 8 | |
30.09. 15:44:15.686 | 220,00 € | 3 | |
27.09. 15:59:32.293 | 222,40 € | 2 | |
27.09. 15:58:03.746 | 222,40 € | 2 | |
24.09. 09:17:17.063 | 230,05 € | 31 | |
23.09. 15:51:00.782 | 235,35 € | 2 | |
19.09. 17:27:00.502 | 226,45 € | 10 | |
19.09. 16:25:01.572 | 225,70 € | 10 | |
18.09. 18:15:16.910 | 229,55 € | 13 | |
16.09. 16:04:15.894 | 220,70 € | 3 | |
16.09. 15:30:42.345 | 220,30 € | 1 | |
12.09. 15:31:37.879 | 223,15 € | 25 | |
11.09. 16:46:50.961 | 218,55 € | 3 | |
11.09. 16:13:45.661 | 219,00 € | 3 | |
10.09. 20:48:14.310 | 216,25 € | 1 | |
10.09. 17:04:34.169 | 218,85 € | 20 | |
10.09. 16:13:57.335 | 217,30 € | 1 | |
10.09. 09:53:16.118 | 224,00 € | 7 | |
10.09. 08:00:20.217 | 226,00 € | 4 | |
09.09. 21:41:41.459 | 227,95 € | 2 | |
09.09. 20:43:17.680 | 227,70 € | 73 | |
09.09. 13:35:21.854 | 236,90 € | 1 | |
06.09. 21:01:09.902 | 237,70 € | 6 | |
06.09. 16:52:38.733 | 239,05 € | 40 | |
06.09. 15:31:48.277 | 239,00 € | 50 | |
06.09. 10:33:14.492 | 239,65 € | 10 | |
05.09. 16:47:55.509 | 240,50 € | 10 | |
04.09. 16:01:42.556 | 242,35 € | 40 | |
03.09. 17:41:54.259 | 241,95 € | 1 | |
03.09. 16:12:37.052 | 239,00 € | 13 | |
02.09. 08:50:52.441 | 241,65 € | 5 | |
30.08. 15:36:37.636 | 239,30 € | 40 | |
30.08. 12:20:38.831 | 239,80 € | 1 | |
29.08. 14:04:17.380 | 237,65 € | 1 | |
29.08. 10:29:31.338 | 239,90 € | 10 | |
28.08. 17:21:03.098 | 238,85 € | 5 | |
28.08. 16:53:18.900 | 237,65 € | 1 | |
28.08. 15:08:18.903 | 237,65 € | 15 | |
27.08. 15:33:52.867 | 240,30 € | 5 | |
27.08. 15:08:34.799 | 239,80 € | 1 | |
27.08. 14:01:59.717 | 241,65 € | 5 | |
26.08. 21:38:13.625 | 238,25 € | 1 | |
26.08. 16:46:56.715 | 237,10 € | 1 | |
26.08. 11:36:22.483 | 239,00 € | 50 | |
23.08. 20:07:50.864 | 235,85 € | 13 | |
23.08. 18:25:18.849 | 235,75 € | 1 | |
23.08. 16:03:14.497 | 237,35 € | 1 | |
23.08. 11:53:41.084 | 237,05 € | 1 | |
22.08. 15:52:15.397 | 235,20 € | 1 | |
22.08. 15:44:54.586 | 235,40 € | 1 | |
22.08. 15:32:49.922 | 236,05 € | 1 | |
22.08. 10:39:37.307 | 236,05 € | 22 | |
22.08. 10:29:30.613 | 236,15 € | 22 | |
21.08. 21:16:35.203 | 234,85 € | 1 | |
21.08. 19:44:02.127 | 234,45 € | 1 | |
21.08. 13:35:57.976 | 236,35 € | 6 | |
20.08. 17:07:54.696 | 236,70 € | 1 | |
20.08. 15:30:56.023 | 236,35 € | 6 | |
20.08. 13:01:25.148 | 234,10 € | 4 | |
20.08. 12:49:58.026 | 234,10 € | 9 | |
19.08. 16:21:23.767 | 234,60 € | 10 | |
19.08. 14:35:56.993 | 235,95 € | 4 | |
16.08. 17:03:41.898 | 234,50 € | 1 | |
16.08. 14:25:36.042 | 234,15 € | 7 | |
16.08. 14:15:23.636 | 236,55 € | 5 | |
16.08. 10:01:59.619 | 236,10 € | 3 | |
15.08. 09:58:16.568 | 231,25 € | 5 | |
15.08. 09:29:18.704 | 231,25 € | 8 | |
14.08. 17:17:57.262 | 232,35 € | 1 | |
13.08. 21:50:01.489 | 233,15 € | 2 | |
13.08. 13:38:26.625 | 228,25 € | 11 | |
13.08. 12:11:38.563 | 228,35 € | 44 | |
12.08. 16:53:03.404 | 227,35 € | 20 | |
12.08. 15:25:59.564 | 227,35 € | 35 | |
09.08. 08:11:03.343 | 226,95 € | 20 | |
08.08. 18:12:57.407 | 224,90 € | 7 | |
08.08. 12:09:15.077 | 222,45 € | 20 | |
07.08. 15:11:51.909 | 220,65 € | 20 | |
07.08. 08:05:44.801 | 223,60 € | 53 | |
06.08. 22:11:28.943 | 222,40 € | 3 | |
06.08. 17:08:48.156 | 220,75 € | 1 | |
06.08. 16:34:24.193 | 220,45 € | 5 | |
05.08. 20:36:00.776 | 217,85 € | 1 | |
05.08. 17:08:48.047 | 221,30 € | 20 | |
05.08. 16:22:51.012 | 221,10 € | 10 | |
31.07. 08:15:15.648 | 225,50 € | 5 | |
30.07. 20:12:00.642 | 222,90 € | 6 | |
30.07. 11:34:17.945 | 210,05 € | 1 | |
18.07. 19:35:19.776 | 204,00 € | 8 | |
12.07. 14:46:39.944 | 210,85 € | 3 | |
08.07. 17:38:12.865 | 209,439 € | 1 | |
05.07. 20:56:33.797 | 208,043 € | 40 | |
26.06. 08:15:35.000 | 198,62 € | 6 | |
24.06. 10:32:47.169 | 202,598 € | 8 | |
19.06. 17:43:24.795 | 206,034 € | 10 | |
13.06. 18:26:41.464 | 199,654 € | 8 | |
13.06. 09:29:59.725 | 203,133 € | 40 | |
12.06. 15:28:59.958 | 198,034 € | 12 | |
06.06. 20:59:29.438 | 196,706 € | 6 | |
05.06. 17:03:32.841 | 195,913 € | 1 | |
03.06. 15:42:58.725 | 193,15 € | 7 | |
31.05. 21:10:35.791 | 195,019 € | 6 | |
28.05. 15:49:24.555 | 186,793 € | 3 | |
21.05. 18:10:31.922 | 184,891 € | 1 | |
20.05. 22:45:28.858 | 181,152 € | 1 | |
20.05. 15:48:57.917 | 180,848 € | 3 | |
16.05. 15:45:22.383 | 189,474 € | 1 | |
16.05. 15:28:17.153 | 189,169 € | 1 | |
15.05. 08:32:05.029 | 189,28 € | 10 | |
13.05. 19:06:02.232 | 185,598 € | 20 | |
06.05. 20:40:27.263 | 183,513 € | 1 | |
06.05. 18:03:42.835 | 184,132 € | 30 | |
26.04. 15:35:40.145 | 179,717 € | 10 | |
10.04. 16:29:50.285 | 180,309 € | 1 | |
08.04. 14:38:23.909 | 178,491 € | 1 | |
08.04. 14:09:38.868 | 179,451 € | 5 | |
05.04. 16:58:14.580 | 178,562 € | 10 | |
05.04. 15:26:01.834 | 175,653 € | 1 | |
03.04. 17:13:51.188 | 179,039 € | 3 | |
01.04. 19:24:29.313 | 176,404 € | 3 | |
01.04. 13:10:19.369 | 179,115 € | 9 | |
26.03. 12:00:01.736 | 173,938 € | 10 | |
19.03. 17:54:00.397 | 169,911 € | 3 | |
18.03. 18:13:57.636 | 167,80 € | 1 | |
18.03. 10:09:07.639 | 169,40 € | 6 | |
15.03. 19:14:09.016 | 168,397 € | 90 | |
15.03. 14:52:40.718 | 167,675 € | 4 | |
13.03. 17:54:58.575 | 166,292 € | 1 | |
13.03. 13:32:44.593 | 166,39 € | 25 | |
13.03. 13:23:54.994 | 166,457 € | 7 | |
12.03. 10:31:31.588 | 163,957 € | 13 | |
25.02. 17:40:14.608 | 159,903 € | 2 | |
22.02. 13:25:26.116 | 160,543 € | 1 | |
18.02. 12:42:17.733 | 161,333 € | 1 | |
15.02. 16:15:06.576 | 164,544 € | 4 | |
13.02. 10:16:16.559 | 162,757 € | 1 | |
12.02. 18:45:26.270 | 161,429 € | 1 | |
11.02. 19:41:52.928 | 163,249 € | 1 | |
07.02. 07:33:16.925 | 160,406 € | 10 | |
05.02. 12:25:23.163 | 157,54 € | 1 | |
04.02. 15:31:33.498 | 158,005 € | 1 | |
01.02. 14:44:08.888 | 161,707 € | 10 | |
30.01. 15:33:26.504 | 157,047 € | 1 | |
28.01. 21:40:34.702 | 155,50 € | 1 | |
28.01. 15:30:32.579 | 154,88 € | 19 | |
25.01. 20:40:58.363 | 156,174 € | 1 | |
25.01. 19:20:37.412 | 156,612 € | 5 | |
25.01. 18:17:51.648 | 156,703 € | 6 | |
25.01. 18:13:50.460 | 156,758 € | 1 | |
24.01. 15:29:56.676 | 152,919 € | 1 | |
21.01. 09:26:30.375 | 149,437 € | 20 | |
17.12. 10:11:21.925 | 153,167 € | 13 | |
07.12. 15:30:05.757 | 149,786 € | 33 | |
28.11. 13:01:41.566 | 147,569 € | 1 | |
19.11. 09:19:19.325 | 148,56 € | 1 | |
02.11. 10:19:23.546 | 144,566 € | 1 | |
08.10. 18:13:52.548 | 136,165 € | 1 | |
13.09. 15:35:05.093 | 135,98 € | 1 | |
13.07. 12:47:00.192 | 141,44 € | 72 | |
10.07. 15:30:01.311 | 137,601 € | 1 | |
04.07. 14:16:57.063 | 137,815 € | 1 | |
29.06. 13:53:22.239 | 141,194 € | 1 | |
26.06. 18:11:16.274 | 140,61 € | 1 | |
19.06. 15:29:55.099 | 131,532 € | 11 | |
14.06. 16:09:15.104 | 135,218 € | 1 | |
28.05. 17:53:05.964 | 137,895 € | 5 | |
08.05. 09:29:48.064 | 129,82 € | 1 | |
07.05. 09:09:03.630 | 136,13 € | 1 | |
23.04. 17:42:45.507 | 136,242 € | 1 | |
02.03. 16:22:28.523 | 125,357 € | 8 | |
14.02. 16:45:28.566 | 128,426 € | 36 | |
02.02. 21:02:30.646 | 138,27 € | 20 | |
02.02. 15:33:15.394 | 138,658 € | 1 | |
01.02. 17:14:59.626 | 139,905 € | 36 | |
30.01. 09:53:05.144 | 139,108 € | 72 | |
11.01. 15:42:44.345 | 132,825 € | 1 | |
04.01. 19:01:43.944 | 134,387 € | 1 | |
03.01. 11:28:23.871 | 132,125 € | 1 | |
08.12. 19:00:44.262 | 140,525 € | 4 | |
06.12. 19:33:58.811 | 139,96 € | 1 | |
05.12. 09:35:00.164 | 139,199 € | 1 | |
04.12. 20:04:42.892 | 138,294 € | 1 | |
04.12. 20:04:03.677 | 138,28 € | 1 | |
30.11. 16:46:42.613 | 142,091 € | 2 | |
29.11. 16:48:53.007 | 144,374 € | 4 | |
28.11. 16:52:41.719 | 145,044 € | 6 | |
28.11. 16:18:19.649 | 145,33 € | 1 | |
27.11. 20:03:37.915 | 144,836 € | 1 | |
20.11. 18:12:26.773 | 141,376 € | 1 | |
20.11. 17:20:32.737 | 141,241 € | 1 | |
17.11. 18:40:41.674 | 139,444 € | 30 | |
10.11. 16:53:29.500 | 144,376 € | 1 | |
09.11. 20:01:23.557 | 146,415 € | 1 | |
09.11. 16:59:20.292 | 145,962 € | 1 | |
08.11. 20:20:56.870 | 146,523 € | 1 | |
08.11. 16:50:15.031 | 145,801 € | 1 | |
06.11. 22:42:22.749 | 142,513 € | 4 | |
06.11. 21:52:57.766 | 141,589 € | 1 | |
06.11. 17:09:19.728 | 142,563 € | 1 | |
03.11. 16:49:21.010 | 133,348 € | 1 | |
03.11. 16:47:03.515 | 133,108 € | 12 | |
27.10. 19:27:21.396 | 126,835 € | 1 | |
23.10. 20:54:13.044 | 126,519 € | 1 | |
18.10. 12:32:18.447 | 127,788 € | 80 | |
18.10. 12:29:51.491 | 127,167 € | 120 | |
16.10. 17:50:36.912 | 126,487 € | 1 | |
13.10. 19:59:39.430 | 127,505 € | 1 | |
22.09. 08:55:14.384 | 119,122 € | 1 | |
21.09. 18:12:59.550 | 121,836 € | 1 | |
18.09. 19:54:39.340 | 126,175 € | 10 | |
18.09. 15:47:36.459 | 125,974 € | 80 | |
12.09. 18:09:22.851 | 124,29 € | 2 | |
11.09. 11:27:11.357 | 122,688 € | 20 | |
05.09. 16:57:58.090 | 127,383 € | 80 | |
30.08. 10:27:56.801 | 126,666 € | 1 | |
28.08. 09:23:05.138 | 128,035 € | 1 | |
25.08. 11:02:15.421 | 125,503 € | 55 | |
23.08. 21:03:23.836 | 123,81 € | 2 | |
17.08. 14:29:12.091 | 120,758 € | 50 | |
10.08. 17:18:13.526 | 117,859 € | 1 | |
24.07. 18:37:30.139 | 116,751 € | 1 | |
10.07. 15:56:58.822 | 118,483 € | 1 | |
16.06. 14:57:47.577 | 116,826 € | 1 | |
07.06. 15:30:04.380 | 118,217 € | 30 | |
07.06. 10:57:40.177 | 120,03 € | 1 | |
23.05. 18:12:38.603 | 120,269 € | 1 | |
23.03. 19:52:15.114 | 109,194 € | 5 | |
01.03. 15:47:39.463 | 108,148 € | 4 | |
22.02. 16:50:13.670 | 105,233 € | 19 | |
21.02. 16:02:19.335 | 103,523 € | 23 | |
13.02. 12:04:25.404 | 99,618 € | 1 | |
10.02. 21:02:46.571 | 100,62 € | 19 | |
27.01. 18:15:07.823 | 97,187 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:11:00.000 | 39 | 194,50 € | 197,65 € | 39 |
07:08:00.000 | 39 | 193,80 € | 196,90 € | 39 |
23.12. 22:58:00 | 38 | 193,80 € | 196,90 € | 38 |
23.12. 22:57:00 | 38 | 193,70 € | 196,85 € | 38 |
23.12. 22:54:00 | 38 | 193,70 € | 196,85 € | 38 |
23.12. 22:51:00 | 38 | 193,70 € | 196,85 € | 38 |
23.12. 22:48:00 | 38 | 193,70 € | 196,85 € | 38 |
23.12. 22:45:00 | 38 | 193,70 € | 196,85 € | 38 |
23.12. 22:42:00 | 38 | 193,70 € | 196,85 € | 38 |
Stammdaten
WKN | A2DKP8 |
ISIN | US78410G1040 |
Branche | Telekommunikationsausrüster |
Herkunft | USA |
Aktienanzahl | 108,96 Mio. |
Marktkapitalisierung | 23,37 Mrd. |
Dividende je Aktie | 2,320 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 44,39 % |
Abstand 52W Hoch | 16,39 % |
Abstand 52W Tief | 14,26 % |
Vola 30 Tage | 8,31 % |
Vola 250 Tage | 24,10 % |
KGV | 179,30 (2021) |
KCV | 27,52 (2020) |
Gewinn je Aktie | 2,170 (2021) |
Cashflow/Aktie | 10,250 (2020) |
Dividende je Aktie | 2,320 USD (2021) |
Dividendenausschüttung in Mio. | 253,600 USD (2021) |
Performance
1 Woche | 195,125 | +0,115 | |
1 Monat | 216,250 | -9,665 | |
6 Monate | 184,000 | +6,168 | |
Lfd. Jahr | 233,050 | -16,177 | |
1 Jahr | 229,150 | -14,750 | |
3 Jahre | 338,100 | -42,221 | |
5 Jahre | 215,000 | -9,140 |