Jetzt handeln
LIVANOVA PLC DL -,01
ISIN: GB00BYMT0J19 | WKN: A14156
45,7000 €
-0,3000 -0,65 %
14:43:00
Status: tradeable
Geld
45,6000 €
Stück: 165
Brief
45,8000 €
Stück: 165
Zeit | Kurs | Volumen | |
---|---|---|---|
07.11. 19:18:27.484 | 48,40 € | 13 | |
30.10. 13:43:30.308 | 52,50 € | 100 | |
05.08. 16:14:51.204 | 41,20 € | 36 | |
05.08. 14:59:13.094 | 42,00 € | 17 | |
31.07. 17:36:03.093 | 47,20 € | 50 | |
31.07. 12:01:17.430 | 48,20 € | 50 | |
10.06. 20:05:26.804 | 48,60 € | 10 | |
10.06. 15:38:48.535 | 48,40 € | 63 | |
21.05. 13:20:10.305 | 57,00 € | 10 | |
13.05. 15:34:39.625 | 58,50 € | 63 | |
12.09. 16:49:15.235 | 49,80 € | 23 | |
26.07. 15:00:12.346 | 50,50 € | 40 | |
26.07. 12:05:10.455 | 49,20 € | 20 | |
26.07. 12:03:07.599 | 49,20 € | 40 | |
03.07. 11:14:38.183 | 48,00 € | 8 | |
12.04. 07:46:39.873 | 39,40 € | 14 | |
03.04. 21:21:04.353 | 39,40 € | 44 | |
03.04. 18:43:40.057 | 40,00 € | 50 | |
15.03. 10:42:59.733 | 39,40 € | 13 | |
09.03. 14:20:05.679 | 42,00 € | 12 | |
22.02. 12:02:55.227 | 52,00 € | 60 | |
08.02. 20:58:44.991 | 52,50 € | 30 | |
06.02. 09:22:21.327 | 53,00 € | 30 | |
16.12. 17:29:07.338 | 50,00 € | 200 | |
15.11. 10:12:32.393 | 49,20 € | 30 | |
02.11. 19:23:15.492 | 48,80 € | 40 | |
02.11. 12:39:48.068 | 48,20 € | 40 | |
06.09. 12:43:10.071 | 56,00 € | 10 | |
16.08. 21:01:14.316 | 63,00 € | 200 | |
03.08. 12:40:33.814 | 61,50 € | 10 | |
14.07. 12:21:42.774 | 60,50 € | 10 | |
25.05. 10:17:32.145 | 60,50 € | 10 | |
11.05. 10:46:13.764 | 58,50 € | 10 | |
09.05. 09:45:13.396 | 62,50 € | 10 | |
22.04. 16:59:48.024 | 76,50 € | 8 | |
11.04. 07:34:10.443 | 77,00 € | 10 | |
05.04. 17:37:13.849 | 75,00 € | 7 | |
28.02. 09:03:34.462 | 72,50 € | 7 | |
24.02. 14:17:03.894 | 63,00 € | 50 | |
31.01. 15:34:20.085 | 64,00 € | 47 | |
24.01. 07:41:25.916 | 69,00 € | 50 | |
05.01. 14:24:29.525 | 77,00 € | 39 | |
29.11. 20:17:34.974 | 72,00 € | 35 | |
15.11. 08:16:46.991 | 78,00 € | 30 | |
04.11. 18:11:00.705 | 77,00 € | 11 | |
04.11. 09:31:34.683 | 78,50 € | 2 | |
03.11. 14:30:12.638 | 73,50 € | 60 | |
03.11. 13:49:10.097 | 72,00 € | 60 | |
03.11. 11:07:54.759 | 68,00 € | 60 | |
03.11. 11:05:44.598 | 68,00 € | 40 | |
01.11. 14:47:47.064 | 67,00 € | 4 | |
08.09. 15:36:03.612 | 70,50 € | 3 | |
13.08. 19:36:12.992 | 65,00 € | 6 | |
28.07. 15:37:35.295 | 73,00 € | 50 | |
28.07. 15:28:13.496 | 69,00 € | 100 | |
28.07. 12:23:58.058 | 70,00 € | 50 | |
01.07. 21:21:08.747 | 73,00 € | 6 | |
29.05. 12:54:03.170 | 69,00 € | 4 | |
04.05. 21:59:51.064 | 69,50 € | 4 | |
28.04. 16:05:38.663 | 72,00 € | 20 | |
09.04. 17:03:59.935 | 66,50 € | 89 | |
12.03. 16:24:21.128 | 65,50 € | 11 | |
10.03. 14:29:37.462 | 66,00 € | 20 | |
09.03. 08:50:35.639 | 68,50 € | 6 | |
08.03. 09:03:18.705 | 68,50 € | 187 | |
04.03. 07:55:38.287 | 65,50 € | 220 | |
04.03. 07:36:38.491 | 65,50 € | 180 | |
10.02. 13:25:03.804 | 57,00 € | 100 | |
04.02. 22:23:21.758 | 57,00 € | 50 | |
30.12. 10:39:21.647 | 55,50 € | 15 | |
15.12. 07:45:50.600 | 50,50 € | 50 | |
10.12. 16:33:41.486 | 49,60 € | 25 | |
08.12. 08:42:06.269 | 47,40 € | 10 | |
10.11. 15:54:08.636 | 46,60 € | 25 | |
04.11. 15:56:40.645 | 40,00 € | 30 | |
13.10. 15:07:16.219 | 48,00 € | 21 | |
01.10. 16:47:41.321 | 39,00 € | 100 | |
03.08. 15:46:49.550 | 39,00 € | 25 | |
31.07. 18:42:21.583 | 40,00 € | 250 | |
30.07. 15:00:35.159 | 42,40 € | 25 | |
29.07. 16:09:19.098 | 44,00 € | 100 | |
15.07. 15:51:11.922 | 47,80 € | 100 | |
14.07. 17:30:05.375 | 45,40 € | 50 | |
26.06. 16:47:05.243 | 42,00 € | 50 | |
15.06. 13:28:31.846 | 41,40 € | 60 | |
12.06. 19:50:54.055 | 41,60 € | 150 | |
11.06. 16:56:54.862 | 43,40 € | 150 | |
08.06. 18:01:28.842 | 49,40 € | 15 | |
08.06. 17:15:16.850 | 49,80 € | 100 | |
08.06. 17:14:54.482 | 49,80 € | 100 | |
29.05. 17:04:39.384 | 47,00 € | 200 | |
25.05. 10:44:57.858 | 47,00 € | 20 | |
21.05. 09:07:25.248 | 47,00 € | 250 | |
20.05. 09:29:54.547 | 45,00 € | 250 | |
19.05. 09:09:31.995 | 46,80 € | 150 | |
18.05. 20:05:20.338 | 46,20 € | 25 | |
14.05. 19:51:33.133 | 43,80 € | 25 | |
13.05. 10:31:12.917 | 45,80 € | 150 | |
11.05. 13:55:32.872 | 47,20 € | 100 | |
11.05. 09:13:09.264 | 47,60 € | 100 | |
11.05. 08:00:00.313 | 47,00 € | 1 | |
07.05. 10:11:06.446 | 43,00 € | 50 | |
06.05. 11:09:01.491 | 46,60 € | 100 | |
28.04. 09:12:47.354 | 52,00 € | 100 | |
27.04. 10:08:21.127 | 50,00 € | 100 | |
24.04. 21:32:56.893 | 49,00 € | 30 | |
24.04. 09:20:56.785 | 47,60 € | 100 | |
20.04. 12:10:40.719 | 46,00 € | 100 | |
15.04. 18:03:40.206 | 45,20 € | 200 | |
15.04. 14:35:27.751 | 44,20 € | 20 | |
07.04. 09:35:39.838 | 43,00 € | 150 | |
04.04. 11:51:56.365 | 38,60 € | 1 | |
31.03. 10:18:21.907 | 42,00 € | 150 | |
25.03. 18:03:39.141 | 39,00 € | 90 | |
25.03. 17:01:51.009 | 38,00 € | 55 | |
25.03. 09:05:38.583 | 37,20 € | 50 | |
24.03. 14:05:10.325 | 33,20 € | 30 | |
23.03. 15:23:13.772 | 32,60 € | 40 | |
23.03. 07:53:27.861 | 33,60 € | 55 | |
23.03. 07:30:24.484 | 33,60 € | 30 | |
20.03. 17:11:31.359 | 36,00 € | 275 | |
16.03. 15:30:57.991 | 42,20 € | 232 | |
13.03. 11:30:32.563 | 49,60 € | 21 | |
12.03. 18:07:26.037 | 50,50 € | 75 | |
08.03. 17:02:11.605 | 64,50 € | 1 | |
26.02. 12:09:58.530 | 61,00 € | 150 | |
26.02. 12:01:22.198 | 61,00 € | 150 | |
24.02. 17:33:34.330 | 61,50 € | 23 | |
27.01. 09:57:47.462 | 64,00 € | 25 | |
23.01. 18:48:12.744 | 65,50 € | 25 | |
20.01. 09:45:32.293 | 66,00 € | 20 | |
06.01. 17:48:29.244 | 65,50 € | 20 | |
02.01. 20:07:12.580 | 67,00 € | 25 | |
12.12. 21:59:50.839 | 69,00 € | 15 | |
05.12. 15:49:06.131 | 74,50 € | 160 | |
29.11. 10:14:30.776 | 77,50 € | 75 | |
26.11. 16:26:38.090 | 77,00 € | 17 | |
20.11. 12:25:17.723 | 69,50 € | 25 | |
13.11. 18:19:43.659 | 69,50 € | 25 | |
31.10. 14:29:54.870 | 63,50 € | 25 | |
30.10. 14:33:28.618 | 69,50 € | 100 | |
30.10. 11:42:01.629 | 65,00 € | 50 | |
30.10. 11:10:41.020 | 68,00 € | 100 | |
29.10. 18:31:55.982 | 68,00 € | 15 | |
01.10. 18:29:21.198 | 65,50 € | 17 | |
01.10. 17:16:50.164 | 66,50 € | 20 | |
20.09. 15:35:07.473 | 71,00 € | 25 | |
12.08. 20:36:13.616 | 72,00 € | 27 | |
05.08. 17:16:15.563 | 69,00 € | 47 | |
02.08. 10:50:32.584 | 71,50 € | 18 | |
01.08. 08:18:44.127 | 69,50 € | 30 | |
31.07. 15:45:41.985 | 70,00 € | 115 | |
31.07. 15:37:18.731 | 68,50 € | 45 | |
31.07. 12:22:37.066 | 68,50 € | 45 | |
31.07. 12:08:46.656 | 68,50 € | 30 | |
31.07. 11:29:20.834 | 68,00 € | 15 | |
11.06. 18:07:03.154 | 64,282 € | 1 | |
31.05. 19:59:58.421 | 65,222 € | 1 | |
20.05. 18:10:43.361 | 64,302 € | 98 | |
03.05. 17:50:15.917 | 66,525 € | 40 | |
24.04. 21:58:09.372 | 61,905 € | 13 | |
18.04. 21:21:24.051 | 59,679 € | 13 | |
09.04. 20:36:16.792 | 62,142 € | 20 | |
08.04. 16:55:17.516 | 62,645 € | 25 | |
08.04. 12:57:45.446 | 62,419 € | 20 | |
05.04. 21:10:38.710 | 62,117 € | 27 | |
05.04. 19:09:57.585 | 63,208 € | 40 | |
05.04. 16:32:07.434 | 63,599 € | 4 | |
28.02. 12:48:50.060 | 79,75 € | 3 | |
27.02. 15:46:33.554 | 80,791 € | 13 | |
22.02. 18:38:37.527 | 87,228 € | 4 | |
15.02. 17:33:24.096 | 89,358 € | 20 | |
14.02. 14:27:32.372 | 83,625 € | 15 | |
28.11. 10:54:51.712 | 90,50 € | 4 | |
20.11. 07:30:01.437 | 86,306 € | 5 | |
19.11. 15:43:22.366 | 109,789 € | 5 | |
21.10. 17:02:00.497 | 97,974 € | 5 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:40:00.000 | 165 | 45,60 € | 45,80 € | 165 |
14:36:00.000 | 165 | 45,60 € | 45,80 € | 165 |
14:33:00.000 | 165 | 45,60 € | 45,80 € | 165 |
14:30:00.000 | 165 | 45,60 € | 45,80 € | 165 |
14:27:00.000 | 165 | 45,60 € | 45,80 € | 165 |
14:24:00.000 | 165 | 45,60 € | 45,80 € | 165 |
14:21:00.000 | 165 | 45,60 € | 45,80 € | 165 |
14:18:00.000 | 165 | 45,60 € | 45,80 € | 165 |
14:15:00.000 | 165 | 45,60 € | 45,80 € | 165 |
Stammdaten
WKN | A14156 |
ISIN | GB00BYMT0J19 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 59,48 % |
Abstand 52W Hoch | 23,33 % |
Abstand 52W Tief | 16,46 % |
Vola 30 Tage | 12,74 % |
Vola 250 Tage | 36,92 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 49,850 | -7,723 | |
1 Monat | 48,500 | -5,155 | |
6 Monate | 49,750 | -7,538 | |
Lfd. Jahr | 46,200 | -0,433 | |
1 Jahr | 46,000 | 0,000 | |
3 Jahre | 71,500 | -35,664 | |
5 Jahre | 67,750 | -32,103 |
Aktuelle Nachrichten
22.02.2023 12:10
02.11.2022 11:09
03.08.2022 12:14