Jetzt handeln
HAEMONETICS CORP. DL-,01
ISIN: US4050241003 | WKN: 881782
72,2500 €
- 0,00 %
21.12. 13:01
Status: closed
Geld
70,5000 €
Stück: 106
Brief
74,0000 €
Stück: 106
Zeit | Kurs | Volumen | |
---|---|---|---|
03.10. 09:25:03.410 | 69,50 € | 1 | |
26.06. 21:56:30.827 | 77,00 € | 8 | |
19.02. 09:47:58.554 | 66,00 € | 2 | |
08.02. 15:33:36.433 | 75,50 € | 200 | |
08.02. 12:02:25.621 | 72,50 € | 100 | |
08.02. 12:01:31.098 | 72,50 € | 100 | |
22.11. 12:46:30.146 | 74,50 € | 8 | |
10.08. 16:02:05.580 | 81,00 € | 12 | |
08.08. 15:38:37.196 | 84,00 € | 80 | |
08.08. 15:33:07.054 | 84,50 € | 100 | |
08.08. 12:25:25.983 | 86,00 € | 12 | |
08.08. 12:07:00.619 | 81,50 € | 100 | |
01.08. 21:43:28.186 | 85,00 € | 15 | |
25.07. 12:15:04.386 | 81,50 € | 1 | |
03.07. 08:27:37.648 | 77,00 € | 10 | |
11.05. 12:23:18.226 | 77,50 € | 25 | |
11.05. 12:13:04.285 | 77,50 € | 25 | |
23.02. 21:00:59.073 | 75,00 € | 50 | |
05.12. 08:16:34.159 | 79,50 € | 176 | |
30.11. 18:19:27.196 | 81,50 € | 30 | |
15.11. 10:27:08.094 | 74,50 € | 10 | |
10.11. 18:37:21.598 | 81,00 € | 10 | |
07.11. 14:24:20.910 | 84,50 € | 25 | |
03.11. 08:56:18.229 | 81,50 € | 3 | |
21.10. 14:08:46.762 | 82,50 € | 25 | |
18.10. 19:37:41.677 | 82,50 € | 25 | |
12.10. 19:01:30.551 | 76,00 € | 51 | |
04.10. 19:05:55.322 | 79,00 € | 25 | |
14.09. 18:25:09.659 | 80,00 € | 3 | |
12.09. 19:06:18.973 | 77,50 € | 18 | |
06.09. 13:15:39.184 | 50,50 € | 13 | |
29.08. 14:05:42.017 | 74,00 € | 25 | |
16.08. 17:19:52.664 | 75,50 € | 25 | |
16.08. 14:23:44.985 | 76,00 € | 10 | |
16.08. 10:11:28.787 | 77,00 € | 13 | |
11.08. 19:10:55.963 | 69,50 € | 51 | |
11.08. 09:13:31.941 | 72,50 € | 41 | |
05.07. 12:01:01.282 | 64,50 € | 163 | |
10.05. 17:28:46.980 | 52,50 € | 30 | |
21.04. 20:42:36.507 | 52,00 € | 53 | |
01.04. 13:00:33.510 | 56,50 € | 8 | |
25.02. 12:35:40.254 | 49,40 € | 52 | |
14.02. 15:55:01.546 | 52,00 € | 30 | |
04.02. 18:19:59.332 | 39,60 € | 36 | |
27.01. 15:41:16.149 | 40,20 € | 92 | |
18.11. 15:33:40.676 | 50,50 € | 4 | |
25.10. 07:30:22.495 | 61,50 € | 8 | |
17.09. 10:18:08.366 | 57,00 € | 20 | |
10.09. 22:27:33.655 | 56,50 € | 77 | |
10.09. 18:12:39.168 | 56,00 € | 28 | |
03.09. 18:00:02.215 | 55,00 € | 3 | |
02.09. 21:30:21.424 | 54,50 € | 75 | |
27.08. 11:35:31.660 | 49,80 € | 9 | |
09.08. 21:53:26.372 | 50,50 € | 28 | |
06.07. 15:40:06.922 | 56,50 € | 5 | |
28.06. 07:30:18.560 | 56,00 € | 8 | |
18.06. 07:58:33.767 | 1,74 € | 10 | |
11.06. 10:03:54.072 | 48,80 € | 52 | |
10.06. 21:41:25.604 | 48,60 € | 20 | |
27.05. 16:57:05.731 | 46,00 € | 9 | |
25.05. 15:57:36.010 | 46,00 € | 8 | |
25.05. 10:51:41.366 | 46,40 € | 6 | |
13.05. 16:06:20.436 | 42,20 € | 30 | |
13.05. 12:45:54.646 | 48,00 € | 21 | |
06.05. 13:33:06.895 | 52,50 € | 10 | |
04.05. 08:01:02.099 | 55,50 € | 163 | |
03.05. 21:51:56.195 | 55,00 € | 82 | |
03.05. 21:46:20.020 | 55,00 € | 69 | |
03.05. 21:43:53.167 | 55,00 € | 1 | |
28.04. 15:44:52.461 | 56,50 € | 18 | |
26.04. 19:53:48.991 | 57,00 € | 15 | |
26.04. 09:19:40.339 | 58,50 € | 8 | |
23.04. 10:24:42.066 | 57,50 € | 10 | |
20.04. 09:05:07.603 | 63,00 € | 9 | |
19.04. 22:50:13.432 | 62,50 € | 1 | |
19.04. 21:37:28.867 | 63,00 € | 20 | |
19.04. 18:29:17.679 | 64,50 € | 20 | |
02.02. 17:06:06.923 | 110,00 € | 15 | |
02.02. 15:34:36.331 | 111,00 € | 15 | |
25.11. 21:32:47.249 | 94,00 € | 23 | |
04.11. 19:10:18.283 | 86,00 € | 46 | |
05.08. 15:42:48.552 | 64,50 € | 849 | |
04.08. 21:56:21.569 | 65,50 € | 150 | |
04.08. 21:31:48.706 | 65,50 € | 200 | |
04.08. 18:41:27.172 | 67,00 € | 499 | |
23.06. 15:03:23.346 | 75,50 € | 3 | |
09.06. 10:24:47.573 | 86,50 € | 140 | |
09.06. 10:24:24.560 | 86,50 € | 140 | |
12.05. 19:54:38.565 | 95,50 € | 3 | |
11.03. 20:48:35.827 | 91,00 € | 1 | |
11.03. 20:48:35.621 | 91,00 € | 1 | |
11.03. 20:48:35.619 | 91,00 € | 1 | |
20.02. 15:25:15.080 | 111,00 € | 2 | |
17.02. 17:19:10.316 | 111,00 € | 1 | |
04.02. 15:30:41.808 | 106,00 € | 20 | |
04.02. 12:09:44.862 | 104,00 € | 20 | |
01.02. 11:05:14.120 | 96,50 € | 1 | |
23.01. 12:47:32.026 | 105,00 € | 1 | |
15.01. 10:01:03.978 | 105,00 € | 1 | |
10.01. 16:21:23.050 | 105,00 € | 1 | |
10.01. 16:18:20.365 | 105,00 € | 1 | |
04.11. 16:04:57.325 | 109,00 € | 9 | |
01.11. 14:35:42.471 | 111,00 € | 100 | |
01.11. 14:34:44.770 | 111,00 € | 90 | |
01.11. 14:32:24.627 | 111,00 € | 100 | |
01.11. 14:32:15.847 | 111,00 € | 22 | |
01.11. 13:41:35.428 | 109,00 € | 80 | |
01.11. 13:37:34.337 | 109,00 € | 100 | |
01.11. 13:36:31.034 | 109,00 € | 50 | |
01.11. 12:00:11.385 | 109,00 € | 90 | |
01.11. 11:06:11.073 | 109,00 € | 22 | |
01.11. 11:05:38.018 | 109,00 € | 50 | |
20.09. 18:11:16.847 | 116,68 € | 3 | |
13.09. 21:49:27.240 | 112,30 € | 16 | |
22.08. 15:40:27.390 | 122,98 € | 1 | |
22.08. 10:36:13.481 | 122,86 € | 9 | |
13.08. 16:25:23.348 | 122,92 € | 16 | |
09.08. 12:29:57.580 | 118,60 € | 8 | |
04.07. 17:31:54.393 | 107,35 € | 3 | |
30.06. 17:20:38.508 | 107,21 € | 1 | |
25.04. 11:49:03.211 | 75,378 € | 22 | |
18.03. 17:20:11.779 | 73,999 € | 1 | |
18.03. 17:18:29.569 | 74,103 € | 1 | |
28.02. 17:07:19.327 | 76,278 € | 1 | |
26.02. 18:39:09.059 | 75,864 € | 9 | |
14.02. 21:41:31.289 | 75,549 € | 35 | |
06.02. 20:51:04.307 | 74,061 € | 42 | |
05.02. 19:34:38.896 | 73,102 € | 25 | |
05.02. 16:00:26.354 | 73,034 € | 14 | |
05.02. 10:33:26.061 | 84,025 € | 40 | |
04.02. 17:03:35.741 | 83,801 € | 130 | |
30.01. 14:22:03.809 | 83,22 € | 30 | |
04.01. 18:12:15.589 | 85,698 € | 19 | |
27.12. 15:15:26.852 | 81,412 € | 55 | |
21.12. 18:42:28.300 | 81,265 € | 1 | |
19.12. 16:28:09.621 | 87,569 € | 33 | |
10.12. 19:01:06.699 | 90,938 € | 27 | |
10.12. 18:43:25.064 | 90,885 € | 25 | |
10.12. 18:30:04.020 | 90,292 € | 44 | |
10.12. 18:19:08.911 | 90,373 € | 25 | |
06.12. 20:21:27.822 | 90,316 € | 6 | |
06.12. 19:20:00.685 | 90,224 € | 25 | |
26.11. 15:44:18.429 | 89,538 € | 5 | |
26.11. 13:00:40.042 | 89,403 € | 20 | |
20.11. 14:47:12.115 | 88,535 € | 40 | |
19.11. 16:10:37.049 | 93,214 € | 50 | |
12.11. 16:05:04.211 | 98,40 € | 5 | |
08.11. 19:23:43.689 | 101,684 € | 1 | |
07.11. 16:57:56.044 | 99,381 € | 10 | |
06.11. 15:33:00.832 | 93,024 € | 2 | |
05.11. 20:10:47.680 | 91,10 € | 2 | |
05.11. 20:09:03.124 | 91,065 € | 3 | |
05.11. 17:33:48.380 | 90,895 € | 1 | |
05.11. 10:16:11.821 | 91,485 € | 8 | |
02.11. 16:56:31.489 | 92,078 € | 95 | |
31.10. 17:36:49.783 | 94,054 € | 5 | |
26.10. 16:10:11.900 | 88,681 € | 26 | |
23.10. 15:44:58.708 | 91,812 € | 30 | |
22.10. 17:18:13.190 | 94,65 € | 4 | |
22.10. 17:17:45.489 | 94,739 € | 10 | |
22.10. 17:17:21.541 | 94,70 € | 5 | |
22.10. 17:16:48.008 | 92,973 € | 4 | |
22.10. 17:16:20.386 | 92,995 € | 4 | |
22.10. 17:15:58.721 | 94,649 € | 16 | |
15.10. 16:14:54.586 | 90,961 € | 9 | |
15.10. 16:14:54.536 | 90,961 € | 9 | |
15.10. 16:06:43.347 | 91,469 € | 15 | |
15.10. 15:45:11.902 | 90,758 € | 3 | |
15.10. 15:20:24.201 | 91,94 € | 12 | |
11.10. 15:56:20.213 | 92,199 € | 20 | |
10.10. 16:15:12.539 | 91,26 € | 2 | |
10.10. 15:58:37.674 | 90,873 € | 15 | |
09.10. 19:31:05.765 | 94,997 € | 1 | |
09.10. 19:31:05.750 | 94,997 € | 1 | |
05.10. 19:37:58.629 | 91,524 € | 28 | |
04.10. 19:37:36.774 | 95,33 € | 14 | |
04.10. 16:22:08.088 | 95,992 € | 1 | |
04.10. 15:51:22.581 | 94,783 € | 39 | |
04.10. 12:24:17.617 | 96,035 € | 33 | |
03.10. 15:48:59.746 | 98,338 € | 10 | |
02.10. 16:22:31.315 | 99,633 € | 5 | |
02.10. 11:28:55.103 | 102,325 € | 50 | |
01.10. 19:53:28.119 | 102,053 € | 14 | |
01.10. 18:31:32.678 | 102,175 € | 35 | |
01.10. 17:34:22.186 | 99,92 € | 150 | |
01.10. 17:15:41.705 | 99,473 € | 50 | |
29.09. 12:38:39.267 | 99,399 € | 1 | |
28.09. 19:48:04.458 | 98,258 € | 25 | |
28.09. 16:50:17.068 | 99,718 € | 39 | |
26.09. 13:06:18.056 | 95,593 € | 22 | |
25.09. 17:02:55.498 | 95,944 € | 10 | |
25.09. 07:59:43.998 | 96,00 € | 35 | |
25.09. 07:44:19.680 | 97,00 € | 127 | |
18.09. 15:29:55.896 | 89,993 € | 10 | |
17.09. 17:39:34.919 | 93,718 € | 50 | |
14.09. 18:58:49.476 | 99,254 € | 50 | |
12.09. 18:19:14.526 | 93,954 € | 1 | |
12.09. 18:18:48.351 | 93,954 € | 2 | |
06.09. 19:51:46.036 | 95,313 € | 3 | |
05.09. 20:53:55.330 | 96,652 € | 55 | |
05.09. 16:49:19.034 | 95,499 € | 15 | |
05.09. 15:40:26.254 | 96,056 € | 16 | |
05.09. 15:40:26.196 | 96,056 € | 16 | |
05.09. 15:40:26.174 | 96,056 € | 29 | |
04.09. 20:07:32.331 | 97,04 € | 26 | |
04.09. 20:01:43.687 | 96,991 € | 10 | |
04.09. 17:34:50.169 | 98,052 € | 1 | |
04.09. 17:21:45.152 | 98,003 € | 20 | |
04.09. 16:01:08.780 | 97,817 € | 25 | |
03.09. 18:02:55.978 | 99,615 € | 8 | |
03.09. 10:26:17.224 | 97,82 € | 77 | |
31.08. 15:17:12.138 | 95,125 € | 30 | |
31.08. 07:46:59.431 | 94,428 € | 12 | |
30.08. 20:03:18.907 | 95,408 € | 10 | |
29.08. 08:18:42.868 | 95,025 € | 30 | |
27.08. 16:17:31.128 | 92,82 € | 10 | |
27.08. 16:09:18.456 | 92,736 € | 51 | |
24.08. 16:51:17.818 | 92,54 € | 5 | |
23.08. 10:33:14.002 | 92,933 € | 22 | |
22.08. 15:39:56.619 | 91,158 € | 6 | |
20.08. 21:56:11.532 | 90,586 € | 17 | |
20.08. 13:39:28.276 | 88,88 € | 2 | |
16.08. 16:56:33.359 | 91,741 € | 55 | |
15.08. 20:39:36.016 | 89,873 € | 3 | |
14.08. 12:37:36.617 | 89,495 € | 6 | |
10.08. 17:31:08.779 | 86,933 € | 12 | |
07.08. 19:49:29.729 | 91,756 € | 3 | |
07.08. 15:33:43.148 | 92,252 € | 20 | |
07.08. 13:08:03.347 | 87,05 € | 77 | |
06.08. 16:49:10.830 | 83,848 € | 2 | |
06.08. 16:34:13.930 | 83,996 € | 12 | |
31.07. 08:01:14.688 | 83,55 € | 5 | |
30.07. 20:12:28.804 | 81,66 € | 135 | |
27.07. 17:23:45.101 | 84,243 € | 10 | |
27.07. 10:18:26.229 | 87,005 € | 40 | |
27.07. 10:14:01.350 | 86,993 € | 34 | |
26.07. 22:04:44.310 | 86,28 € | 2 | |
25.07. 14:19:10.653 | 83,568 € | 10 | |
11.07. 16:33:51.408 | 80,358 € | 10 | |
25.06. 18:57:32.285 | 76,127 € | 46 | |
20.06. 10:53:39.436 | 81,503 € | 10 | |
18.06. 16:39:44.070 | 80,144 € | 1 | |
07.06. 16:01:13.255 | 81,415 € | 3 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:58:00 | 106 | 70,50 € | 74,00 € | 106 |
21.12. 12:54:00 | 106 | 70,50 € | 74,00 € | 106 |
21.12. 12:51:00 | 106 | 70,50 € | 74,00 € | 106 |
21.12. 12:48:00 | 106 | 70,50 € | 74,00 € | 106 |
21.12. 12:45:00 | 106 | 70,50 € | 74,00 € | 106 |
21.12. 12:42:00 | 106 | 70,50 € | 74,00 € | 106 |
21.12. 12:39:00 | 106 | 70,50 € | 74,00 € | 106 |
21.12. 12:36:00 | 106 | 70,50 € | 74,00 € | 106 |
21.12. 12:33:00 | 106 | 70,50 € | 74,00 € | 106 |
Stammdaten
WKN | 881782 |
ISIN | US4050241003 |
Branche | Medical Equipment |
Herkunft | USA |
Aktienanzahl | 50,87 Mio. |
Marktkapitalisierung | 3,54 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 42,86 % |
Abstand 52W Hoch | 19,94 % |
Abstand 52W Tief | 12,02 % |
Vola 30 Tage | 13,87 % |
Vola 250 Tage | 40,19 % |
KGV | 70,70 (2021) |
KCV | 31,70 (2020) |
Gewinn je Aktie | 1,570 (2021) |
Cashflow/Aktie | 3,140 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 76,750 | -5,863 | |
1 Monat | 81,500 | -11,350 | |
6 Monate | 79,750 | -9,404 | |
Lfd. Jahr | 77,750 | -7,074 | |
1 Jahr | 77,750 | -7,074 | |
3 Jahre | 45,300 | +59,492 | |
5 Jahre | 105,500 | -31,517 |