Jetzt handeln
BOST. BEER CO.INC.A DL-01
ISIN: US1005571070 | WKN: 898161
293,6000 €
+0,9000 +0,31 %
14:02:57
Status: tradeable
Geld
290,0000 €
Stück: 26
Brief
297,2000 €
Stück: 26
Zeit | Kurs | Volumen | |
---|---|---|---|
04.12. 13:43:50.700 | 295,80 € | 1 | |
13.11. 13:18:26.100 | 300,80 € | 5 | |
06.11. 08:22:35.765 | 281,40 € | 36 | |
06.11. 08:21:44.570 | 281,40 € | 36 | |
04.11. 08:53:26.024 | 267,00 € | 14 | |
29.10. 10:11:36.916 | 282,80 € | 4 | |
23.10. 14:17:15.612 | 276,60 € | 10 | |
07.10. 22:44:58.013 | 249,80 € | 3 | |
29.09. 17:33:54.852 | 255,80 € | 2 | |
10.07. 12:26:12.010 | 266,80 € | 1 | |
03.06. 16:09:48.283 | 270,20 € | 10 | |
03.06. 11:32:28.785 | 269,60 € | 20 | |
03.06. 10:01:03.663 | 261,80 € | 20 | |
03.06. 09:22:04.038 | 261,80 € | 20 | |
03.06. 07:40:30.140 | 279,00 € | 20 | |
02.06. 17:33:52.750 | 289,80 € | 3 | |
01.06. 11:18:08.101 | 283,20 € | 100 | |
01.06. 11:03:43.974 | 289,80 € | 2 | |
30.05. 07:32:18.731 | 236,60 € | 10 | |
20.05. 09:06:17.294 | 257,00 € | 6 | |
16.05. 18:47:08.469 | 261,20 € | 6 | |
14.05. 20:41:03.627 | 262,40 € | 2 | |
14.05. 13:28:28.001 | 268,20 € | 5 | |
14.05. 07:59:22.986 | 265,00 € | 20 | |
14.05. 07:49:38.993 | 265,00 € | 20 | |
26.04. 14:22:12.620 | 286,60 € | 20 | |
26.04. 10:14:10.151 | 288,80 € | 20 | |
26.04. 10:13:48.882 | 287,20 € | 20 | |
26.04. 07:56:35.979 | 285,60 € | 7 | |
25.04. 22:26:14.926 | 270,40 € | 7 | |
15.04. 21:03:15.577 | 263,80 € | 10 | |
06.04. 11:03:37.615 | 274,20 € | 2 | |
25.03. 13:29:43.638 | 283,00 € | 30 | |
13.03. 17:52:09.682 | 272,50 € | 2 | |
06.03. 13:53:09.633 | 274,50 € | 22 | |
05.03. 16:18:05.251 | 273,00 € | 15 | |
05.03. 13:28:06.509 | 277,50 € | 75 | |
05.03. 10:07:20.297 | 275,00 € | 39 | |
05.03. 10:02:49.384 | 276,00 € | 35 | |
05.03. 10:02:15.325 | 276,00 € | 25 | |
04.03. 21:52:38.947 | 278,00 € | 1 | |
04.03. 15:33:22.130 | 280,00 € | 40 | |
04.03. 15:14:38.790 | 281,50 € | 40 | |
04.03. 13:15:22.845 | 280,50 € | 50 | |
04.03. 13:05:11.280 | 280,50 € | 40 | |
04.03. 13:03:35.172 | 280,50 € | 40 | |
28.02. 21:03:37.964 | 284,00 € | 2 | |
28.02. 12:32:37.999 | 301,50 € | 6 | |
06.02. 19:04:23.830 | 330,50 € | 30 | |
22.01. 15:58:38.598 | 329,50 € | 15 | |
11.01. 12:05:31.581 | 320,00 € | 5 | |
27.12. 18:33:02.595 | 314,00 € | 5 | |
18.12. 10:22:53.766 | 316,00 € | 5 | |
15.12. 18:29:26.213 | 321,50 € | 8 | |
12.12. 17:56:24.967 | 319,50 € | 3 | |
06.12. 11:08:43.167 | 330,50 € | 30 | |
26.10. 15:10:50.704 | 353,50 € | 5 | |
23.10. 16:54:42.098 | 352,50 € | 3 | |
20.10. 09:10:35.450 | 349,00 € | 5 | |
20.10. 08:44:54.235 | 349,50 € | 2 | |
18.10. 15:34:24.994 | 343,00 € | 10 | |
17.10. 09:18:59.573 | 333,50 € | 5 | |
03.10. 21:30:42.694 | 362,00 € | 8 | |
02.10. 15:35:10.547 | 370,50 € | 10 | |
29.09. 21:59:05.973 | 369,00 € | 8 | |
01.09. 09:37:47.427 | 338,00 € | 10 | |
28.08. 16:53:42.791 | 331,50 € | 5 | |
18.08. 16:19:48.675 | 336,50 € | 5 | |
03.08. 12:40:36.756 | 329,00 € | 5 | |
31.07. 16:49:36.095 | 334,50 € | 2 | |
28.07. 15:36:28.448 | 330,50 € | 7 | |
28.07. 08:05:23.116 | 315,00 € | 2 | |
27.07. 08:47:32.105 | 282,50 € | 1 | |
26.07. 17:18:35.838 | 285,50 € | 10 | |
18.07. 16:57:38.461 | 271,50 € | 80 | |
17.07. 13:21:19.727 | 268,00 € | 4 | |
13.07. 20:31:32.436 | 269,50 € | 10 | |
13.07. 15:24:09.032 | 271,00 € | 30 | |
13.07. 13:11:19.946 | 270,50 € | 4 | |
12.07. 15:56:23.175 | 275,50 € | 8 | |
12.07. 14:33:13.319 | 276,50 € | 8 | |
30.06. 20:49:26.560 | 284,50 € | 5 | |
28.06. 15:54:37.442 | 287,50 € | 35 | |
23.06. 09:56:34.709 | 293,50 € | 2 | |
15.06. 07:52:20.881 | 307,50 € | 5 | |
14.06. 15:27:28.859 | 309,00 € | 3 | |
08.06. 14:51:02.144 | 309,50 € | 30 | |
30.05. 10:02:29.391 | 299,00 € | 38 | |
30.05. 08:03:41.796 | 299,00 € | 25 | |
22.05. 12:59:15.195 | 301,50 € | 9 | |
18.05. 10:28:36.798 | 298,00 € | 20 | |
12.05. 21:01:03.847 | 282,00 € | 2 | |
13.04. 16:27:29.661 | 287,00 € | 20 | |
06.04. 21:03:31.435 | 290,50 € | 2 | |
29.03. 16:08:28.098 | 300,45 € | 2 | |
14.03. 14:03:31.739 | 287,80 € | 15 | |
10.03. 16:44:30.826 | 295,00 € | 1 | |
06.03. 16:49:10.773 | 297,30 € | 1 | |
28.02. 08:30:48.963 | 309,00 € | 10 | |
24.02. 15:32:35.982 | 313,05 € | 2 | |
24.02. 08:55:17.884 | 317,25 € | 2 | |
20.02. 16:00:50.806 | 307,65 € | 2 | |
16.02. 21:24:11.117 | 315,45 € | 2 | |
16.02. 17:32:01.720 | 326,80 € | 10 | |
16.02. 09:48:45.273 | 328,95 € | 30 | |
02.02. 16:42:13.629 | 375,85 € | 6 | |
01.02. 21:39:18.510 | 368,15 € | 6 | |
26.01. 16:52:44.941 | 348,45 € | 1 | |
04.01. 13:05:46.631 | 289,80 € | 1 | |
04.01. 09:46:10.868 | 305,70 € | 35 | |
23.12. 15:45:04.417 | 315,25 € | 3 | |
06.12. 16:32:08.575 | 334,45 € | 6 | |
06.12. 15:42:28.352 | 345,80 € | 39 | |
06.12. 08:08:33.141 | 361,45 € | 55 | |
28.11. 09:40:22.079 | 360,00 € | 27 | |
26.11. 12:06:46.989 | 358,65 € | 27 | |
25.11. 17:50:06.236 | 357,15 € | 15 | |
17.11. 15:28:22.652 | 359,45 € | 2 | |
31.10. 20:36:16.186 | 381,00 € | 10 | |
27.10. 16:30:16.420 | 384,85 € | 20 | |
26.10. 17:37:13.296 | 405,50 € | 8 | |
26.10. 17:32:38.577 | 409,05 € | 5 | |
26.10. 13:57:55.602 | 413,10 € | 2 | |
25.10. 16:50:21.742 | 413,25 € | 2 | |
24.10. 21:59:57.909 | 409,60 € | 1 | |
21.10. 21:02:53.176 | 400,45 € | 2 | |
21.10. 09:56:13.956 | 348,20 € | 10 | |
18.10. 15:58:41.452 | 369,30 € | 20 | |
13.10. 09:30:05.999 | 380,00 € | 3 | |
10.10. 21:31:04.396 | 360,95 € | 2 | |
29.09. 20:12:50.668 | 333,40 € | 10 | |
18.09. 17:35:08.575 | 324,85 € | 2 | |
15.09. 10:35:07.660 | 331,15 € | 3 | |
14.09. 20:34:16.581 | 330,20 € | 2 | |
12.09. 21:05:55.569 | 342,85 € | 2 | |
06.09. 16:08:50.642 | 333,10 € | 2 | |
01.09. 20:51:00.688 | 339,05 € | 10 | |
01.09. 12:34:55.043 | 334,20 € | 5 | |
26.08. 09:13:57.719 | 358,30 € | 40 | |
25.08. 16:06:58.652 | 357,60 € | 9 | |
25.08. 09:40:34.184 | 358,30 € | 20 | |
18.08. 17:57:07.116 | 374,55 € | 5 | |
10.08. 14:49:57.962 | 367,80 € | 15 | |
10.08. 14:47:10.747 | 367,80 € | 9 | |
10.08. 14:46:34.145 | 367,60 € | 3 | |
08.08. 18:49:58.807 | 382,10 € | 4 | |
08.08. 18:16:08.817 | 379,80 € | 2 | |
08.08. 14:14:52.492 | 371,05 € | 4 | |
08.08. 12:27:47.707 | 371,00 € | 10 | |
08.08. 11:56:06.754 | 370,80 € | 10 | |
08.08. 11:03:29.406 | 370,35 € | 2 | |
04.08. 18:14:08.301 | 370,50 € | 8 | |
29.07. 18:53:30.790 | 367,95 € | 4 | |
29.07. 17:27:49.403 | 367,00 € | 50 | |
29.07. 16:03:50.981 | 371,10 € | 2 | |
29.07. 12:27:38.798 | 371,20 € | 5 | |
28.07. 21:07:13.157 | 369,70 € | 2 | |
28.07. 16:03:31.316 | 364,35 € | 2 | |
27.07. 21:02:28.281 | 362,80 € | 2 | |
26.07. 16:07:41.033 | 362,00 € | 2 | |
25.07. 21:44:41.857 | 362,30 € | 15 | |
25.07. 14:40:15.392 | 347,30 € | 50 | |
23.07. 11:07:40.481 | 352,45 € | 4 | |
20.07. 11:46:57.538 | 328,75 € | 2 | |
06.07. 21:05:05.539 | 301,75 € | 1 | |
05.07. 22:08:47.500 | 303,80 € | 10 | |
28.06. 08:04:20.466 | 308,65 € | 49 | |
28.06. 08:00:31.909 | 311,00 € | 49 | |
28.06. 07:42:31.780 | 312,70 € | 38 | |
20.06. 20:44:26.271 | 284,95 € | 2 | |
07.06. 14:10:33.133 | 302,80 € | 4 | |
27.05. 16:39:42.846 | 327,50 € | 5 | |
25.05. 18:57:12.633 | 306,55 € | 1 | |
25.05. 13:08:10.679 | 302,95 € | 5 | |
20.05. 17:27:17.032 | 309,65 € | 10 | |
20.05. 11:18:16.723 | 315,40 € | 9 | |
12.05. 21:03:40.367 | 332,45 € | 2 | |
05.05. 17:18:31.688 | 356,35 € | 10 | |
27.04. 15:21:51.631 | 342,40 € | 5 | |
21.04. 22:23:50.995 | 307,85 € | 4 | |
21.04. 19:44:25.840 | 318,65 € | 10 | |
21.04. 18:53:45.344 | 321,50 € | 8 | |
21.04. 17:31:13.812 | 329,55 € | 100 | |
21.04. 08:51:17.254 | 333,45 € | 5 | |
19.04. 09:06:37.132 | 331,05 € | 5 | |
07.04. 21:04:18.219 | 354,70 € | 10 | |
07.04. 18:29:28.955 | 340,55 € | 5 | |
07.04. 12:10:33.881 | 353,95 € | 5 | |
05.04. 11:47:55.507 | 361,65 € | 9 | |
04.04. 18:40:47.421 | 367,90 € | 41 | |
04.04. 18:07:19.998 | 363,95 € | 5 | |
31.03. 11:03:23.767 | 348,00 € | 5 | |
30.03. 12:41:46.930 | 356,00 € | 1 | |
23.03. 18:31:21.540 | 354,00 € | 5 | |
23.03. 15:49:12.573 | 368,00 € | 55 | |
23.03. 14:52:44.453 | 368,00 € | 3 | |
23.03. 09:43:19.875 | 368,00 € | 4 | |
22.03. 16:27:24.201 | 366,00 € | 5 | |
18.03. 21:23:57.106 | 362,00 € | 2 | |
18.03. 20:55:07.371 | 362,00 € | 3 | |
18.03. 20:54:58.788 | 362,00 € | 3 | |
14.03. 14:29:15.299 | 316,00 € | 16 | |
08.03. 16:20:08.762 | 334,00 € | 74 | |
04.03. 10:02:43.943 | 352,00 € | 30 | |
02.03. 15:17:01.791 | 344,00 € | 1 | |
28.02. 21:53:42.819 | 340,00 € | 10 | |
28.02. 18:03:01.798 | 336,00 € | 9 | |
25.02. 14:21:03.027 | 336,00 € | 30 | |
25.02. 11:30:23.921 | 332,00 € | 9 | |
24.02. 21:35:36.382 | 332,00 € | 5 | |
24.02. 07:37:17.833 | 318,00 € | 2 | |
23.02. 15:50:43.389 | 336,00 € | 4 | |
22.02. 10:49:09.378 | 330,00 € | 9 | |
22.02. 09:41:16.500 | 330,00 € | 8 | |
21.02. 19:39:37.267 | 330,00 € | 10 | |
21.02. 19:14:43.004 | 330,00 € | 7 | |
18.02. 21:54:15.093 | 336,00 € | 2 | |
18.02. 17:40:11.164 | 340,00 € | 7 | |
18.02. 16:34:41.764 | 340,00 € | 5 | |
18.02. 12:21:17.650 | 356,00 € | 2 | |
18.02. 09:45:30.715 | 356,00 € | 30 | |
17.02. 19:18:20.093 | 352,00 € | 20 | |
17.02. 18:52:24.547 | 348,00 € | 5 | |
17.02. 16:17:17.152 | 362,00 € | 3 | |
17.02. 16:10:01.224 | 352,00 € | 6 | |
17.02. 15:57:35.701 | 348,00 € | 10 | |
17.02. 15:41:14.037 | 342,00 € | 8 | |
17.02. 15:31:46.007 | 356,00 € | 2 | |
17.02. 12:07:00.218 | 334,00 € | 1 | |
17.02. 10:49:39.995 | 328,00 € | 4 | |
16.02. 22:13:55.847 | 382,00 € | 4 | |
14.02. 19:58:26.494 | 370,00 € | 5 | |
14.02. 18:36:05.197 | 378,00 € | 5 | |
14.02. 09:08:14.409 | 376,00 € | 6 | |
14.02. 08:58:30.521 | 376,00 € | 25 | |
13.02. 17:08:44.920 | 376,00 € | 10 | |
11.02. 20:25:15.724 | 380,00 € | 3 | |
11.02. 19:28:35.859 | 380,00 € | 1 | |
11.02. 17:23:03.918 | 384,00 € | 3 | |
11.02. 16:55:11.941 | 386,00 € | 13 | |
11.02. 16:31:28.319 | 388,00 € | 13 | |
11.02. 16:09:42.016 | 388,00 € | 10 | |
11.02. 15:35:04.616 | 390,00 € | 3 | |
11.02. 15:27:10.946 | 386,00 € | 5 | |
11.02. 15:24:08.739 | 386,00 € | 36 | |
10.02. 22:24:38.759 | 382,00 € | 9 | |
10.02. 15:37:01.339 | 388,00 € | 20 | |
09.02. 17:16:44.248 | 392,00 € | 1 | |
08.02. 21:47:50.288 | 388,00 € | 149 | |
08.02. 21:15:31.102 | 386,00 € | 4 | |
08.02. 19:41:16.119 | 384,00 € | 149 | |
08.02. 18:32:42.249 | 384,00 € | 10 | |
08.02. 13:55:03.899 | 372,00 € | 15 | |
08.02. 10:06:31.709 | 374,00 € | 8 | |
07.02. 22:01:00.759 | 372,00 € | 1 | |
07.02. 18:30:06.458 | 368,00 € | 4 | |
07.02. 17:32:10.365 | 368,00 € | 10 | |
07.02. 17:31:38.096 | 368,00 € | 5 | |
07.02. 17:23:37.692 | 370,00 € | 2 | |
07.02. 17:14:50.812 | 370,00 € | 10 | |
07.02. 16:59:41.804 | 370,00 € | 4 | |
07.02. 16:37:33.736 | 372,00 € | 10 | |
07.02. 15:51:59.907 | 374,00 € | 5 | |
07.02. 15:50:07.506 | 374,00 € | 5 | |
07.02. 12:01:19.342 | 374,00 € | 4 | |
03.02. 10:18:37.882 | 366,00 € | 3 | |
02.02. 19:02:12.923 | 362,00 € | 5 | |
01.02. 10:45:10.830 | 374,00 € | 3 | |
31.01. 17:03:57.683 | 378,00 € | 1 | |
28.01. 15:32:04.540 | 372,00 € | 67 | |
27.01. 15:21:35.708 | 382,00 € | 3 | |
27.01. 12:44:53.099 | 378,00 € | 8 | |
26.01. 16:28:35.523 | 374,00 € | 10 | |
25.01. 17:11:04.487 | 388,00 € | 3 | |
24.01. 13:00:27.078 | 392,00 € | 10 | |
24.01. 12:40:18.562 | 390,00 € | 3 | |
21.01. 16:17:54.788 | 394,00 € | 10 | |
19.01. 21:00:24.573 | 412,00 € | 30 | |
14.01. 15:43:18.491 | 398,00 € | 13 | |
14.01. 10:03:57.148 | 382,00 € | 60 | |
14.01. 09:10:30.912 | 380,00 € | 20 | |
14.01. 09:04:00.860 | 390,00 € | 3 | |
14.01. 07:58:18.199 | 394,00 € | 3 | |
14.01. 07:52:33.555 | 394,00 € | 4 | |
14.01. 07:49:38.791 | 388,00 € | 6 | |
14.01. 07:32:22.323 | 382,00 € | 11 | |
13.01. 14:55:18.808 | 428,00 € | 3 | |
11.01. 13:42:47.257 | 452,00 € | 3 | |
10.01. 18:41:34.759 | 446,00 € | 15 | |
06.01. 09:38:17.754 | 442,00 € | 2 | |
05.01. 10:17:05.242 | 450,00 € | 1 | |
27.12. 16:40:24.480 | 458,00 € | 6 | |
27.12. 15:39:24.922 | 460,00 € | 1 | |
22.12. 12:11:04.628 | 466,00 € | 25 | |
21.12. 16:14:31.903 | 472,00 € | 11 | |
20.12. 18:38:01.415 | 468,00 € | 1 | |
20.12. 15:21:13.843 | 470,00 € | 10 | |
20.12. 09:41:40.958 | 464,00 € | 3 | |
17.12. 20:22:16.286 | 470,00 € | 5 | |
17.12. 10:01:41.770 | 450,00 € | 10 | |
16.12. 09:33:46.575 | 466,00 € | 1 | |
15.12. 09:04:14.817 | 458,00 € | 1 | |
14.12. 16:48:52.155 | 464,00 € | 21 | |
14.12. 11:46:33.731 | 482,00 € | 11 | |
13.12. 09:58:04.244 | 454,00 € | 5 | |
10.12. 18:53:37.925 | 454,00 € | 10 | |
10.12. 14:27:42.611 | 452,00 € | 12 | |
09.12. 17:50:13.041 | 448,00 € | 3 | |
09.12. 16:41:57.487 | 444,00 € | 2 | |
08.12. 19:40:54.466 | 444,00 € | 5 | |
08.12. 16:15:54.471 | 440,00 € | 2 | |
07.12. 19:54:50.855 | 448,00 € | 2 | |
07.12. 17:12:21.700 | 438,00 € | 1 | |
29.11. 19:39:15.645 | 390,00 € | 2 | |
26.11. 18:25:51.615 | 402,00 € | 40 | |
26.11. 16:47:56.917 | 398,00 € | 2 | |
25.11. 18:46:51.153 | 416,00 € | 50 | |
24.11. 11:17:34.608 | 410,00 € | 2 | |
22.11. 17:02:39.800 | 410,00 € | 3 | |
19.11. 13:00:38.970 | 416,00 € | 1 | |
19.11. 11:46:10.290 | 422,00 € | 4 | |
18.11. 13:50:25.768 | 426,00 € | 4 | |
11.11. 19:07:37.250 | 412,00 € | 40 | |
10.11. 18:55:40.567 | 416,00 € | 30 | |
10.11. 14:05:35.049 | 418,00 € | 2 | |
08.11. 12:35:02.719 | 434,00 € | 10 | |
08.11. 09:42:41.814 | 434,00 € | 5 | |
28.10. 18:39:59.197 | 420,00 € | 7 | |
28.10. 15:53:12.606 | 422,00 € | 20 | |
27.10. 18:36:52.601 | 414,00 € | 8 | |
27.10. 16:40:37.229 | 416,00 € | 3 | |
26.10. 19:54:26.665 | 428,00 € | 5 | |
26.10. 19:13:29.100 | 426,00 € | 8 | |
25.10. 13:08:01.484 | 454,00 € | 6 | |
22.10. 19:32:42.199 | 458,00 € | 3 | |
22.10. 14:53:17.543 | 430,00 € | 3 | |
22.10. 08:00:23.069 | 430,00 € | 66 | |
21.10. 16:50:25.264 | 436,00 € | 2 | |
20.10. 18:02:24.370 | 450,00 € | 7 | |
20.10. 16:43:02.036 | 444,00 € | 6 | |
19.10. 20:02:01.789 | 438,00 € | 1 | |
19.10. 13:08:47.651 | 436,00 € | 7 | |
19.10. 09:02:43.901 | 436,00 € | 3 | |
16.10. 11:51:28.125 | 436,00 € | 10 | |
14.10. 10:35:23.454 | 452,00 € | 10 | |
13.10. 08:37:22.082 | 454,00 € | 2 | |
12.10. 21:32:06.181 | 454,00 € | 2 | |
12.10. 17:59:14.775 | 456,00 € | 7 | |
12.10. 14:47:22.366 | 464,00 € | 8 | |
12.10. 10:42:24.487 | 464,00 € | 1 | |
12.10. 09:10:42.695 | 460,00 € | 4 | |
08.10. 18:13:05.065 | 462,00 € | 10 | |
08.10. 12:34:45.054 | 472,00 € | 30 | |
08.10. 10:37:08.789 | 474,00 € | 2 | |
07.10. 17:06:03.176 | 470,00 € | 6 | |
07.10. 16:50:55.099 | 470,00 € | 2 | |
07.10. 16:44:40.747 | 474,00 € | 11 | |
07.10. 10:11:43.773 | 458,00 € | 15 | |
06.10. 20:30:29.433 | 452,00 € | 7 | |
06.10. 17:12:26.126 | 444,00 € | 12 | |
05.10. 10:09:08.297 | 434,00 € | 6 | |
04.10. 21:34:26.530 | 434,00 € | 3 | |
01.10. 16:03:17.596 | 436,00 € | 10 | |
28.09. 22:09:40.907 | 440,00 € | 2 | |
28.09. 17:46:01.809 | 438,00 € | 2 | |
27.09. 17:34:21.122 | 444,00 € | 4 | |
24.09. 21:21:51.834 | 444,00 € | 6 | |
24.09. 14:20:01.909 | 448,00 € | 2 | |
23.09. 16:07:50.699 | 442,00 € | 15 | |
23.09. 08:49:37.689 | 446,00 € | 6 | |
22.09. 20:17:54.900 | 450,00 € | 10 | |
21.09. 15:30:24.690 | 450,00 € | 10 | |
20.09. 13:42:29.611 | 438,00 € | 10 | |
20.09. 13:18:58.919 | 434,00 € | 8 | |
17.09. 21:11:04.226 | 444,00 € | 4 | |
16.09. 16:55:58.161 | 442,00 € | 2 | |
16.09. 16:23:12.374 | 444,00 € | 1 | |
16.09. 14:09:39.591 | 448,00 € | 17 | |
16.09. 10:57:08.989 | 452,00 € | 5 | |
15.09. 16:16:23.307 | 446,00 € | 6 | |
15.09. 15:30:38.894 | 448,00 € | 2 | |
15.09. 15:15:03.515 | 452,00 € | 5 | |
15.09. 11:10:16.925 | 454,00 € | 3 | |
15.09. 10:57:43.584 | 452,00 € | 2 | |
15.09. 10:53:36.719 | 454,00 € | 6 | |
15.09. 10:46:49.632 | 456,00 € | 10 | |
15.09. 10:24:18.449 | 454,00 € | 10 | |
15.09. 09:01:16.112 | 452,00 € | 3 | |
14.09. 18:28:01.732 | 452,00 € | 6 | |
14.09. 17:39:33.690 | 456,00 € | 87 | |
14.09. 14:22:05.516 | 472,00 € | 3 | |
14.09. 12:23:32.552 | 470,00 € | 1 | |
14.09. 11:17:31.883 | 466,00 € | 4 | |
14.09. 10:25:29.828 | 464,00 € | 9 | |
14.09. 10:09:31.462 | 464,00 € | 5 | |
13.09. 21:15:17.168 | 462,00 € | 8 | |
13.09. 21:00:38.439 | 460,00 € | 15 | |
13.09. 17:35:15.231 | 470,00 € | 10 | |
13.09. 15:49:39.652 | 464,00 € | 10 | |
13.09. 15:24:04.901 | 468,00 € | 21 | |
13.09. 15:21:00.654 | 468,00 € | 2 | |
13.09. 14:42:46.982 | 466,00 € | 17 | |
13.09. 14:35:04.390 | 464,00 € | 25 | |
09.09. 16:38:07.772 | 438,00 € | 40 | |
09.09. 14:47:58.335 | 436,00 € | 1 | |
09.09. 14:34:44.413 | 436,00 € | 3 | |
09.09. 13:06:07.382 | 434,00 € | 3 | |
09.09. 12:06:16.896 | 436,00 € | 10 | |
09.09. 11:20:51.353 | 434,00 € | 10 | |
09.09. 09:13:26.765 | 434,00 € | 3 | |
08.09. 22:39:04.043 | 436,00 € | 2 | |
06.09. 14:24:05.484 | 476,00 € | 10 | |
06.09. 12:39:03.012 | 478,00 € | 6 | |
03.09. 16:36:03.445 | 472,00 € | 20 | |
01.09. 16:45:27.260 | 490,00 € | 2 | |
01.09. 15:39:00.762 | 484,00 € | 2 | |
30.08. 21:40:48.284 | 492,00 € | 2 | |
27.08. 22:24:13.313 | 498,00 € | 2 | |
26.08. 19:53:47.482 | 498,00 € | 3 | |
26.08. 19:38:51.771 | 494,00 € | 8 | |
24.08. 13:46:41.969 | 520,00 € | 3 | |
18.08. 09:24:13.380 | 540,00 € | 4 | |
16.08. 20:18:54.620 | 540,00 € | 20 | |
16.08. 15:36:25.852 | 540,00 € | 4 | |
16.08. 15:27:07.906 | 540,00 € | 20 | |
12.08. 16:04:11.265 | 545,00 € | 3 | |
11.08. 15:57:51.919 | 570,00 € | 1 | |
10.08. 17:52:35.452 | 570,00 € | 3 | |
05.08. 19:57:50.424 | 560,00 € | 5 | |
04.08. 08:35:37.777 | 570,00 € | 2 | |
03.08. 22:00:22.657 | 570,00 € | 5 | |
02.08. 15:40:44.333 | 595,00 € | 1 | |
02.08. 15:30:42.685 | 595,00 € | 2 | |
29.07. 14:14:18.233 | 605,00 € | 4 | |
29.07. 13:43:04.651 | 610,00 € | 5 | |
29.07. 11:07:37.035 | 605,00 € | 3 | |
26.07. 16:27:23.014 | 615,00 € | 10 | |
26.07. 07:31:55.544 | 595,00 € | 4 | |
23.07. 22:12:28.482 | 600,00 € | 2 | |
23.07. 21:30:19.772 | 615,00 € | 20 | |
23.07. 17:07:26.566 | 615,00 € | 4 | |
23.07. 16:54:47.627 | 610,00 € | 3 | |
23.07. 16:28:55.209 | 600,00 € | 1 | |
23.07. 16:28:55.175 | 600,00 € | 30 | |
23.07. 16:02:24.163 | 600,00 € | 2 | |
23.07. 15:58:27.107 | 600,00 € | 5 | |
23.07. 13:22:52.944 | 645,00 € | 2 | |
23.07. 12:18:01.273 | 630,00 € | 10 | |
23.07. 08:03:52.618 | 670,00 € | 5 | |
23.07. 07:30:55.388 | 650,00 € | 1 | |
22.07. 22:43:48.828 | 665,00 € | 2 | |
22.07. 22:32:58.303 | 685,00 € | 2 | |
22.07. 21:21:51.596 | 815,00 € | 10 | |
19.07. 18:47:23.182 | 795,00 € | 2 | |
14.07. 18:05:05.703 | 770,00 € | 20 | |
14.07. 17:16:53.655 | 775,00 € | 5 | |
14.07. 12:39:44.542 | 795,00 € | 3 | |
13.07. 18:09:21.468 | 805,00 € | 3 | |
13.07. 16:57:08.811 | 805,00 € | 3 | |
12.07. 21:15:13.139 | 825,00 € | 5 | |
07.07. 15:41:08.890 | 800,00 € | 2 | |
07.07. 11:15:47.568 | 795,00 € | 25 | |
07.07. 11:15:35.215 | 795,00 € | 25 | |
07.07. 09:46:37.885 | 790,00 € | 6 | |
06.07. 21:14:11.666 | 785,00 € | 2 | |
05.07. 08:30:13.702 | 805,00 € | 6 | |
02.07. 10:44:17.090 | 810,00 € | 16 | |
02.07. 08:48:05.397 | 820,00 € | 17 | |
29.06. 12:36:17.341 | 875,00 € | 1 | |
23.06. 09:14:37.140 | 845,00 € | 1 | |
22.06. 14:48:43.516 | 830,00 € | 1 | |
21.06. 15:20:18.260 | 830,00 € | 10 | |
21.06. 14:20:16.580 | 825,00 € | 10 | |
17.06. 20:51:43.116 | 805,00 € | 2 | |
15.06. 14:44:59.560 | 845,00 € | 20 | |
10.06. 22:10:17.806 | 845,00 € | 2 | |
10.06. 22:01:03.233 | 820,00 € | 10 | |
10.06. 14:56:11.337 | 855,00 € | 3 | |
09.06. 18:40:24.152 | 860,00 € | 2 | |
04.06. 17:46:22.240 | 905,00 € | 5 | |
04.06. 13:40:46.547 | 905,00 € | 6 | |
03.06. 15:27:41.840 | 875,00 € | 4 | |
02.06. 15:53:23.415 | 870,00 € | 2 | |
31.05. 13:29:04.481 | 870,00 € | 5 | |
30.05. 18:29:54.578 | 875,00 € | 5 | |
28.05. 15:55:51.993 | 865,00 € | 1 | |
28.05. 15:02:37.389 | 855,00 € | 20 | |
28.05. 10:31:06.691 | 855,00 € | 1 | |
28.05. 09:28:54.588 | 855,00 € | 20 | |
28.05. 09:06:10.811 | 855,00 € | 1 | |
25.05. 13:09:26.534 | 865,00 € | 10 | |
22.05. 10:36:15.269 | 845,00 € | 5 | |
22.05. 10:18:16.588 | 845,00 € | 5 | |
20.05. 13:22:24.707 | 860,00 € | 4 | |
18.05. 19:52:22.375 | 880,00 € | 10 | |
17.05. 15:51:14.675 | 920,00 € | 1 | |
13.05. 20:14:21.849 | 875,00 € | 2 | |
11.05. 20:48:02.918 | 905,00 € | 2 | |
07.05. 17:46:49.290 | 925,00 € | 10 | |
07.05. 15:57:57.773 | 930,00 € | 7 | |
07.05. 10:14:10.871 | 920,00 € | 3 | |
06.05. 20:58:49.406 | 915,00 € | 10 | |
05.05. 21:23:26.326 | 925,00 € | 2 | |
04.05. 16:59:58.969 | 940,00 € | 35 | |
03.05. 16:04:10.592 | 1.010,00 € | 1 | |
30.04. 08:17:20.971 | 1.020,00 € | 1 | |
30.04. 08:11:38.887 | 1.010,00 € | 10 | |
26.04. 22:14:43.704 | 1.060,00 € | 1 | |
26.04. 12:02:04.826 | 1.070,00 € | 2 | |
26.04. 09:20:27.477 | 1.070,00 € | 2 | |
23.04. 12:10:46.739 | 1.110,00 € | 4 | |
22.04. 09:40:26.893 | 1.050,00 € | 1 | |
21.04. 21:01:28.462 | 1.040,00 € | 2 | |
15.04. 14:08:34.997 | 1.060,00 € | 2 | |
14.04. 21:01:09.751 | 1.050,00 € | 2 | |
13.04. 20:35:33.333 | 1.070,00 € | 2 | |
09.04. 21:17:49.068 | 1.050,00 € | 35 | |
09.04. 16:17:10.861 | 1.080,00 € | 1 | |
07.04. 12:56:15.280 | 1.040,00 € | 1 | |
06.04. 15:18:23.401 | 1.030,00 € | 5 | |
30.03. 15:49:48.796 | 985,00 € | 2 | |
29.03. 13:35:06.149 | 990,00 € | 1 | |
29.03. 10:01:43.939 | 980,00 € | 2 | |
26.03. 16:41:03.801 | 965,00 € | 10 | |
25.03. 20:46:02.538 | 915,00 € | 2 | |
25.03. 20:45:59.762 | 915,00 € | 10 | |
25.03. 19:34:35.499 | 900,00 € | 10 | |
25.03. 15:41:50.572 | 880,00 € | 5 | |
19.03. 17:36:13.641 | 915,00 € | 10 | |
16.03. 09:25:15.722 | 925,00 € | 2 | |
12.03. 09:47:05.530 | 940,00 € | 1 | |
11.03. 17:16:29.639 | 915,00 € | 2 | |
09.03. 16:33:29.419 | 950,00 € | 10 | |
02.03. 13:02:01.481 | 910,00 € | 2 | |
01.03. 15:51:52.933 | 885,00 € | 3 | |
01.03. 15:27:43.461 | 870,00 € | 10 | |
29.01. 16:00:57.775 | 760,00 € | 2 | |
12.01. 17:43:18.238 | 750,00 € | 3 | |
12.01. 14:48:53.808 | 770,00 € | 2 | |
12.01. 14:00:48.533 | 765,00 € | 1 | |
08.01. 16:18:22.685 | 830,00 € | 3 | |
06.01. 18:05:12.310 | 805,00 € | 3 | |
04.01. 16:37:46.878 | 775,00 € | 2 | |
23.12. 16:54:46.784 | 845,00 € | 1 | |
04.12. 20:13:17.879 | 760,00 € | 2 | |
12.11. 13:44:32.272 | 810,00 € | 2 | |
10.11. 17:12:18.086 | 740,00 € | 20 | |
10.11. 14:02:10.748 | 815,00 € | 1 | |
09.11. 17:56:54.474 | 860,00 € | 3 | |
09.11. 16:33:23.218 | 855,00 € | 55 | |
09.11. 16:28:07.671 | 855,00 € | 99 | |
09.11. 16:15:24.841 | 855,00 € | 100 | |
06.11. 20:18:53.381 | 900,00 € | 20 | |
05.11. 14:35:02.464 | 880,00 € | 2 | |
05.11. 10:57:22.111 | 880,00 € | 3 | |
03.11. 21:08:33.614 | 845,00 € | 55 | |
03.11. 17:59:45.089 | 860,00 € | 5 | |
30.10. 17:32:44.001 | 905,00 € | 44 | |
29.10. 12:50:02.144 | 915,00 € | 55 | |
29.10. 12:47:22.562 | 915,00 € | 55 | |
29.10. 11:30:54.418 | 920,00 € | 55 | |
28.10. 17:42:41.521 | 885,00 € | 100 | |
23.10. 10:06:47.335 | 845,00 € | 4 | |
23.10. 07:53:38.694 | 860,00 € | 5 | |
05.10. 17:22:31.251 | 765,00 € | 3 | |
28.09. 19:06:40.229 | 780,00 € | 1 | |
23.09. 07:41:26.260 | 785,00 € | 2 | |
22.09. 22:35:29.973 | 785,00 € | 2 | |
22.09. 07:37:36.634 | 755,00 € | 3 | |
03.09. 08:37:25.644 | 720,00 € | 2 | |
02.09. 21:32:26.961 | 720,00 € | 2 | |
31.08. 19:39:34.710 | 735,00 € | 2 | |
25.08. 08:06:17.695 | 755,00 € | 5 | |
24.08. 16:13:50.026 | 750,00 € | 3 | |
21.08. 17:26:16.343 | 740,00 € | 1 | |
21.08. 17:24:46.142 | 740,00 € | 1 | |
21.08. 16:47:49.504 | 745,00 € | 1 | |
21.08. 16:14:23.221 | 740,00 € | 16 | |
14.08. 13:14:59.404 | 715,00 € | 1 | |
14.08. 09:40:20.778 | 710,00 € | 1 | |
13.08. 13:02:19.605 | 695,00 € | 1 | |
12.08. 17:16:27.945 | 690,00 € | 1 | |
12.08. 16:21:38.781 | 691,194 € | 1 | |
11.08. 19:37:44.607 | 680,00 € | 1 | |
10.08. 16:10:18.407 | 695,00 € | 1 | |
07.08. 14:17:04.661 | 720,00 € | 14 | |
07.08. 14:11:44.918 | 720,00 € | 14 | |
07.08. 14:06:48.349 | 720,00 € | 7 | |
07.08. 14:04:27.774 | 720,00 € | 7 | |
04.08. 20:00:46.069 | 705,00 € | 2 | |
03.08. 11:58:20.746 | 700,00 € | 2 | |
31.07. 14:11:44.742 | 685,00 € | 5 | |
28.07. 13:17:59.444 | 695,00 € | 1 | |
27.07. 15:59:17.861 | 700,00 € | 1 | |
24.07. 21:27:40.900 | 710,00 € | 24 | |
24.07. 19:32:48.072 | 680,00 € | 1 | |
23.07. 22:39:06.651 | 595,00 € | 21 | |
23.07. 22:23:37.703 | 585,00 € | 3 | |
23.07. 22:23:07.547 | 590,00 € | 21 | |
23.07. 22:17:43.010 | 570,00 € | 3 | |
23.07. 21:50:50.882 | 565,00 € | 3 | |
23.07. 18:15:12.578 | 600,00 € | 3 | |
23.07. 17:22:02.958 | 595,00 € | 2 | |
21.07. 12:57:56.520 | 575,00 € | 2 | |
20.07. 15:51:31.939 | 575,00 € | 2 | |
14.07. 10:38:54.243 | 525,00 € | 1 | |
14.07. 09:24:00.614 | 525,00 € | 11 | |
13.07. 20:44:41.989 | 520,00 € | 13 | |
13.07. 09:39:30.088 | 540,00 € | 3 | |
10.07. 17:43:07.915 | 525,00 € | 3 | |
07.07. 21:56:16.776 | 515,00 € | 3 | |
15.06. 14:17:27.846 | 442,00 € | 1 | |
09.06. 10:10:00.514 | 454,00 € | 3 | |
03.06. 21:27:43.424 | 498,00 € | 1 | |
22.05. 09:21:41.034 | 464,00 € | 1 | |
12.05. 12:31:00.624 | 446,00 € | 1 | |
11.05. 16:34:37.270 | 442,00 € | 1 | |
07.05. 15:58:20.666 | 452,00 € | 1 | |
27.04. 15:41:58.059 | 408,00 € | 1 | |
17.04. 11:09:01.788 | 388,00 € | 30 | |
17.04. 10:57:51.097 | 388,00 € | 30 | |
17.04. 10:53:45.710 | 388,00 € | 30 | |
17.04. 10:47:26.340 | 388,00 € | 30 | |
17.04. 10:45:14.196 | 388,00 € | 30 | |
17.04. 10:41:03.010 | 388,00 € | 30 | |
17.04. 10:34:21.237 | 388,00 € | 30 | |
17.04. 10:31:08.215 | 388,00 € | 30 | |
17.04. 10:23:03.081 | 388,00 € | 30 | |
17.04. 10:16:10.788 | 390,00 € | 30 | |
17.04. 09:55:57.551 | 388,00 € | 30 | |
17.04. 09:41:09.207 | 390,00 € | 30 | |
17.04. 09:33:24.673 | 390,00 € | 30 | |
17.04. 09:23:38.789 | 390,00 € | 25 | |
17.04. 09:17:37.855 | 390,00 € | 30 | |
16.04. 16:45:41.294 | 394,00 € | 44 | |
08.04. 16:54:35.749 | 344,00 € | 1 | |
23.03. 17:54:01.313 | 286,00 € | 10 | |
11.02. 15:34:15.585 | 356,00 € | 28 | |
13.01. 14:03:08.489 | 330,00 € | 2 | |
03.12. 14:53:12.673 | 340,00 € | 327 | |
03.12. 07:34:12.601 | 338,00 € | 30 | |
21.11. 16:28:07.974 | 336,00 € | 2 | |
06.11. 17:08:45.503 | 322,00 € | 2 | |
30.10. 14:31:36.465 | 344,00 € | 6 | |
17.10. 15:31:02.305 | 352,00 € | 70 | |
11.10. 21:19:59.717 | 364,00 € | 8 | |
11.10. 15:30:55.354 | 356,00 € | 10 | |
03.10. 16:36:54.554 | 332,00 € | 1 | |
10.09. 11:27:16.042 | 364,55 € | 3 | |
09.09. 09:27:37.194 | 364,00 € | 50 | |
05.09. 10:21:00.398 | 369,95 € | 1 | |
03.09. 15:36:19.144 | 388,20 € | 50 | |
03.09. 10:33:55.714 | 396,75 € | 50 | |
23.08. 18:50:14.618 | 385,05 € | 10 | |
16.08. 19:23:53.146 | 379,70 € | 10 | |
09.08. 15:56:38.339 | 366,75 € | 10 | |
05.08. 19:28:48.577 | 338,30 € | 1 | |
08.07. 16:46:01.619 | 347,817 € | 3 | |
03.07. 15:01:19.516 | 337,792 € | 1 | |
11.06. 19:42:12.844 | 290,343 € | 1 | |
31.05. 19:34:55.470 | 282,127 € | 1 | |
31.05. 17:48:27.510 | 280,662 € | 1 | |
10.05. 17:28:14.369 | 302,402 € | 1 | |
24.04. 21:35:04.681 | 249,678 € | 1 | |
23.04. 21:34:35.977 | 246,754 € | 1 | |
16.04. 21:29:46.579 | 238,70 € | 1 | |
12.04. 21:33:56.514 | 231,55 € | 1 | |
08.04. 21:38:38.133 | 236,934 € | 1 | |
05.04. 21:42:27.881 | 239,229 € | 1 | |
05.04. 08:32:33.592 | 250,473 € | 75 | |
26.03. 21:26:57.187 | 258,355 € | 5 | |
25.03. 14:49:34.950 | 253,557 € | 2 | |
11.03. 16:04:12.807 | 283,019 € | 2 | |
21.02. 12:23:54.146 | 239,333 € | 1 | |
20.02. 22:25:57.701 | 237,097 € | 51 | |
20.02. 17:12:39.816 | 239,987 € | 25 | |
13.02. 21:25:42.379 | 238,893 € | 1 | |
03.12. 22:09:16.095 | 249,801 € | 1 | |
26.11. 15:39:15.496 | 248,961 € | 2 | |
12.11. 16:27:41.131 | 280,493 € | 2 | |
22.10. 09:14:32.414 | 230,15 € | 8 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:01:00.000 | 26 | 290,00 € | 297,00 € | 26 |
14:00:00.000 | 26 | 289,80 € | 297,00 € | 26 |
13:57:00.000 | 26 | 289,80 € | 297,00 € | 26 |
13:54:00.000 | 26 | 289,60 € | 296,80 € | 26 |
13:53:00.000 | 26 | 289,40 € | 296,60 € | 26 |
13:49:00.000 | 26 | 289,40 € | 296,60 € | 26 |
13:46:00.000 | 26 | 289,40 € | 296,60 € | 26 |
13:45:00.000 | 26 | 289,60 € | 296,60 € | 26 |
13:43:00.000 | 26 | 289,40 € | 296,60 € | 26 |
Stammdaten
WKN | 898161 |
ISIN | US1005571070 |
Branche | Getränke/Tabak |
Herkunft | USA |
Aktienanzahl | 12,25 Mio. |
Marktkapitalisierung | 3,62 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 74,10 % |
Abstand 52W Hoch | 14,66 % |
Abstand 52W Tief | 25,09 % |
Vola 30 Tage | 12,94 % |
Vola 250 Tage | 37,51 % |
KGV | 424,50 (2021) |
KCV | 25,54 (2019) |
Gewinn je Aktie | 1,190 (2021) |
Cashflow/Aktie | 14,800 (2019) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 304,100 | -3,749 | |
1 Monat | 294,300 | -0,544 | |
6 Monate | 274,500 | +6,630 | |
Lfd. Jahr | 307,500 | -4,813 | |
1 Jahr | 322,750 | -9,311 | |
3 Jahre | 480,000 | -39,021 | |
5 Jahre | 330,000 | -11,303 |