Jetzt handeln
BUILDERS FIRSTSOUR.DL-,01
ISIN: US12008R1077 | WKN: A0ER15
147,0250 €
+1,3000 +0,89 %
14:05:26
Status: tradeable
Geld
145,9500 €
Stück: 52
Brief
148,1000 €
Stück: 52
Zeit | Kurs | Volumen | |
---|---|---|---|
16.12. 22:46:26.557 | 152,20 € | 50 | |
09.12. 18:20:24.831 | 166,00 € | 90 | |
06.12. 10:15:16.801 | 164,95 € | 5 | |
05.12. 10:26:11.056 | 167,10 € | 15 | |
05.12. 09:41:24.937 | 167,05 € | 8 | |
03.12. 18:14:04.420 | 173,50 € | 3 | |
03.12. 09:44:43.424 | 177,00 € | 20 | |
02.12. 17:16:35.208 | 177,75 € | 3 | |
28.11. 12:02:24.578 | 174,10 € | 7 | |
21.11. 21:46:32.369 | 167,15 € | 6 | |
15.11. 22:34:04.473 | 166,20 € | 7 | |
13.11. 14:16:07.097 | 166,65 € | 40 | |
13.11. 14:15:59.649 | 166,65 € | 40 | |
13.11. 14:14:35.618 | 166,65 € | 45 | |
13.11. 14:13:37.078 | 166,65 € | 45 | |
13.11. 13:06:24.266 | 165,45 € | 45 | |
13.11. 13:06:16.001 | 165,45 € | 45 | |
08.11. 17:20:48.166 | 168,40 € | 1 | |
06.11. 15:08:41.308 | 163,65 € | 18 | |
06.11. 12:41:42.872 | 174,00 € | 2 | |
06.11. 09:40:04.640 | 173,45 € | 50 | |
06.11. 09:06:54.513 | 173,15 € | 7 | |
05.11. 13:05:58.871 | 158,05 € | 25 | |
05.11. 13:02:03.438 | 156,25 € | 25 | |
03.11. 17:02:39.112 | 157,70 € | 10 | |
24.10. 09:42:00.042 | 167,25 € | 12 | |
21.10. 10:28:58.594 | 179,05 € | 3 | |
27.09. 13:28:27.483 | 169,75 € | 3 | |
23.09. 11:27:54.458 | 179,30 € | 6 | |
16.09. 11:55:59.722 | 166,35 € | 40 | |
10.09. 21:35:09.007 | 154,55 € | 2 | |
02.09. 20:51:35.603 | 157,90 € | 18 | |
27.08. 16:30:09.257 | 153,70 € | 4 | |
23.08. 20:46:51.612 | 162,20 € | 62 | |
23.08. 16:44:35.802 | 157,05 € | 25 | |
23.08. 07:32:14.269 | 150,05 € | 22 | |
13.08. 14:11:51.273 | 138,90 € | 1 | |
06.08. 16:17:29.739 | 139,90 € | 50 | |
06.08. 15:52:22.805 | 140,60 € | 50 | |
05.08. 09:36:37.152 | 133,00 € | 50 | |
02.08. 10:24:12.622 | 145,45 € | 100 | |
30.07. 15:41:21.830 | 159,05 € | 10 | |
30.07. 15:17:56.648 | 157,00 € | 4 | |
24.07. 16:12:28.218 | 145,95 € | 4 | |
18.07. 21:58:23.590 | 144,85 € | 5 | |
18.07. 16:23:26.014 | 152,45 € | 5 | |
18.07. 15:30:53.948 | 147,90 € | 20 | |
17.07. 09:55:25.689 | 154,00 € | 12 | |
17.07. 09:10:50.652 | 153,40 € | 55 | |
15.07. 22:47:27.887 | 141,55 € | 8 | |
15.07. 10:21:13.329 | 141,55 € | 7 | |
12.07. 14:52:40.482 | 137,80 € | 7 | |
11.07. 22:09:50.925 | 136,20 € | 5 | |
09.07. 13:07:22.841 | 124,45 € | 7 | |
02.07. 10:12:25.919 | 125,60 € | 4 | |
28.06. 10:33:43.747 | 128,25 € | 8 | |
25.06. 21:55:01.121 | 126,55 € | 7 | |
25.06. 16:12:59.003 | 127,15 € | 6 | |
25.06. 16:05:41.057 | 129,35 € | 8 | |
25.06. 09:05:11.669 | 132,85 € | 3 | |
06.06. 14:47:39.406 | 135,85 € | 3 | |
04.06. 22:05:50.737 | 133,90 € | 14 | |
04.06. 21:59:48.119 | 135,25 € | 7 | |
04.06. 14:29:26.892 | 140,15 € | 40 | |
04.06. 09:12:26.350 | 141,55 € | 70 | |
31.05. 08:02:08.632 | 149,05 € | 5 | |
30.05. 17:11:20.512 | 146,75 € | 5 | |
30.05. 10:11:03.000 | 144,10 € | 4 | |
29.05. 16:03:18.349 | 148,00 € | 11 | |
29.05. 15:17:29.106 | 148,10 € | 10 | |
23.05. 17:04:01.144 | 154,05 € | 2 | |
23.05. 16:28:32.632 | 152,20 € | 9 | |
21.05. 21:59:16.131 | 155,60 € | 4 | |
21.05. 14:33:45.782 | 153,35 € | 16 | |
21.05. 14:06:42.537 | 155,20 € | 20 | |
17.05. 17:14:38.425 | 155,50 € | 9 | |
17.05. 09:01:58.226 | 150,80 € | 11 | |
15.05. 18:04:20.271 | 158,00 € | 51 | |
14.05. 18:44:57.365 | 156,90 € | 3 | |
13.05. 16:36:01.629 | 156,30 € | 35 | |
07.05. 19:28:39.835 | 150,45 € | 51 | |
07.05. 16:40:51.661 | 157,85 € | 7 | |
07.05. 12:05:20.948 | 188,50 € | 2 | |
29.04. 12:24:51.757 | 176,70 € | 5 | |
16.04. 21:46:34.880 | 170,75 € | 6 | |
09.04. 16:39:26.002 | 177,95 € | 53 | |
28.03. 08:56:21.578 | 195,00 € | 10 | |
26.03. 20:59:00.547 | 192,00 € | 6 | |
26.03. 12:32:26.018 | 195,55 € | 7 | |
26.03. 10:59:27.994 | 198,20 € | 8 | |
25.03. 16:38:43.929 | 195,40 € | 1 | |
22.03. 10:55:57.446 | 197,90 € | 15 | |
21.03. 18:22:33.253 | 194,15 € | 20 | |
21.03. 17:36:17.023 | 194,25 € | 20 | |
21.03. 16:30:01.249 | 197,45 € | 15 | |
14.03. 20:11:00.215 | 178,10 € | 18 | |
12.03. 12:06:03.875 | 175,55 € | 10 | |
08.03. 22:11:03.910 | 181,75 € | 9 | |
04.03. 13:19:30.192 | 187,00 € | 41 | |
26.02. 15:30:08.545 | 174,90 € | 11 | |
22.02. 14:46:48.527 | 179,35 € | 25 | |
22.02. 13:07:29.624 | 177,80 € | 21 | |
20.02. 15:56:37.839 | 166,55 € | 1 | |
19.02. 12:31:59.199 | 170,45 € | 30 | |
15.02. 13:23:32.355 | 175,80 € | 5 | |
13.02. 18:32:50.890 | 170,50 € | 75 | |
12.02. 13:19:11.995 | 175,60 € | 3 | |
09.02. 12:29:26.465 | 175,10 € | 45 | |
08.02. 19:39:22.266 | 171,60 € | 1 | |
07.02. 14:20:16.201 | 167,75 € | 4 | |
29.01. 10:08:49.748 | 156,00 € | 20 | |
25.01. 13:09:18.610 | 149,55 € | 50 | |
22.01. 12:59:45.329 | 162,40 € | 50 | |
22.01. 12:59:22.932 | 162,40 € | 50 | |
22.01. 12:59:13.729 | 162,40 € | 50 | |
22.12. 10:17:24.702 | 150,10 € | 20 | |
20.12. 12:05:31.142 | 152,40 € | 20 | |
20.12. 12:04:53.972 | 148,30 € | 9 | |
19.12. 12:14:58.875 | 143,85 € | 121 | |
08.12. 15:02:09.627 | 136,70 € | 36 | |
07.12. 14:58:48.212 | 136,05 € | 18 | |
28.11. 18:12:52.165 | 122,65 € | 50 | |
27.11. 16:14:09.169 | 123,10 € | 15 | |
21.11. 16:07:02.493 | 122,55 € | 35 | |
14.11. 15:42:41.344 | 121,30 € | 20 | |
02.11. 15:40:29.134 | 116,50 € | 85 | |
26.10. 16:19:17.931 | 100,70 € | 200 | |
20.10. 17:46:24.739 | 103,70 € | 100 | |
20.10. 17:31:57.122 | 103,20 € | 100 | |
13.10. 17:31:27.084 | 110,30 € | 5 | |
13.10. 16:52:26.544 | 110,60 € | 20 | |
12.10. 17:33:34.478 | 112,35 € | 50 | |
11.10. 18:58:24.570 | 116,10 € | 4 | |
11.10. 16:28:02.737 | 115,90 € | 50 | |
10.10. 20:02:14.359 | 116,60 € | 5 | |
06.10. 16:21:56.148 | 111,00 € | 50 | |
05.10. 11:35:40.652 | 114,15 € | 5 | |
04.10. 09:55:43.387 | 111,25 € | 14 | |
02.10. 15:40:12.679 | 119,35 € | 25 | |
29.09. 10:52:02.744 | 119,30 € | 37 | |
27.09. 16:15:11.696 | 117,90 € | 85 | |
27.09. 16:12:16.817 | 117,85 € | 11 | |
26.09. 17:30:09.628 | 116,95 € | 5 | |
25.09. 19:30:33.686 | 117,25 € | 5 | |
25.09. 16:27:59.698 | 115,45 € | 45 | |
21.09. 15:40:38.642 | 114,60 € | 12 | |
13.09. 16:13:12.226 | 119,65 € | 9 | |
13.09. 15:30:11.908 | 125,40 € | 7 | |
11.09. 18:02:37.938 | 132,45 € | 125 | |
06.09. 15:48:39.817 | 128,60 € | 25 | |
01.09. 13:02:16.336 | 135,50 € | 70 | |
31.08. 17:02:46.838 | 130,45 € | 40 | |
25.08. 16:54:04.022 | 115,65 € | 6 | |
24.08. 14:21:22.543 | 127,05 € | 24 | |
24.08. 09:58:38.207 | 126,75 € | 400 | |
23.08. 15:54:48.039 | 124,45 € | 30 | |
23.08. 12:17:57.941 | 121,95 € | 40 | |
22.08. 20:32:01.870 | 121,95 € | 13 | |
21.08. 21:03:23.774 | 121,35 € | 20 | |
18.08. 16:21:15.529 | 123,10 € | 12 | |
18.08. 13:10:40.894 | 118,85 € | 5 | |
18.08. 11:06:32.162 | 118,55 € | 59 | |
08.08. 16:37:28.602 | 137,65 € | 20 | |
07.08. 19:29:49.378 | 138,65 € | 25 | |
07.08. 15:46:54.517 | 138,00 € | 20 | |
07.08. 11:39:19.742 | 136,95 € | 73 | |
04.08. 21:49:17.947 | 135,90 € | 7 | |
02.08. 10:01:43.143 | 134,95 € | 50 | |
27.07. 08:42:30.710 | 128,15 € | 25 | |
21.07. 15:52:17.752 | 126,05 € | 15 | |
19.07. 16:24:23.479 | 130,50 € | 50 | |
14.07. 16:26:57.175 | 124,50 € | 40 | |
14.07. 09:20:53.003 | 124,80 € | 10 | |
13.07. 12:09:40.201 | 125,10 € | 20 | |
11.07. 20:33:50.748 | 123,30 € | 12 | |
07.07. 12:30:48.995 | 120,80 € | 5 | |
05.07. 18:44:04.969 | 125,60 € | 3 | |
05.07. 16:53:24.403 | 126,60 € | 50 | |
04.07. 22:08:04.403 | 126,10 € | 12 | |
30.06. 14:32:28.093 | 126,05 € | 5 | |
29.06. 18:51:36.486 | 124,70 € | 20 | |
28.06. 18:39:50.257 | 123,95 € | 80 | |
27.06. 16:09:52.511 | 119,55 € | 83 | |
21.06. 21:53:50.630 | 117,80 € | 20 | |
21.06. 17:38:06.442 | 116,85 € | 6 | |
07.06. 21:31:08.575 | 115,00 € | 10 | |
07.06. 20:17:45.315 | 115,55 € | 17 | |
06.06. 15:35:45.095 | 113,50 € | 20 | |
23.05. 20:29:15.438 | 104,95 € | 5 | |
17.05. 16:32:28.126 | 110,30 € | 45 | |
17.05. 15:29:26.264 | 110,00 € | 23 | |
17.05. 15:08:13.414 | 110,15 € | 45 | |
17.05. 15:06:54.589 | 110,15 € | 18 | |
17.05. 15:05:46.645 | 110,10 € | 40 | |
17.05. 15:02:13.581 | 109,40 € | 9 | |
17.05. 14:30:50.761 | 109,40 € | 9 | |
17.05. 10:33:13.375 | 109,40 € | 16 | |
15.05. 21:20:31.359 | 108,80 € | 50 | |
15.05. 16:35:02.855 | 107,00 € | 15 | |
13.05. 12:39:55.524 | 105,35 € | 10 | |
09.05. 17:52:39.156 | 105,05 € | 95 | |
03.05. 13:00:52.314 | 86,72 € | 100 | |
02.05. 15:50:42.155 | 85,26 € | 100 | |
28.04. 09:45:39.221 | 83,70 € | 50 | |
12.04. 20:35:43.855 | 84,88 € | 15 | |
17.03. 22:54:09.506 | 74,20 € | 30 | |
10.03. 15:44:42.885 | 77,40 € | 10 | |
09.03. 21:05:51.666 | 79,97 € | 250 | |
28.02. 21:48:23.029 | 80,48 € | 10 | |
27.02. 17:43:40.945 | 77,43 € | 39 | |
22.02. 11:47:43.579 | 72,12 € | 27 | |
15.02. 16:05:53.041 | 77,06 € | 26 | |
08.02. 18:42:46.827 | 75,56 € | 12 | |
06.02. 18:09:59.096 | 76,65 € | 5 | |
03.02. 08:33:29.664 | 77,38 € | 130 | |
02.02. 10:51:36.137 | 74,06 € | 33 | |
30.01. 14:50:41.824 | 70,55 € | 8 | |
30.01. 12:26:12.217 | 71,07 € | 14 | |
30.01. 08:22:01.561 | 70,85 € | 8 | |
23.01. 11:32:30.797 | 65,23 € | 15 | |
20.01. 11:06:42.031 | 64,21 € | 10 | |
13.01. 17:31:36.325 | 65,34 € | 13 | |
10.01. 09:04:31.272 | 62,47 € | 50 | |
29.12. 11:44:37.622 | 59,72 € | 8 | |
13.12. 16:06:57.626 | 64,45 € | 33 | |
28.11. 18:01:59.680 | 59,92 € | 4 | |
28.11. 14:29:14.579 | 58,45 € | 47 | |
25.11. 17:26:54.670 | 58,31 € | 132 | |
21.11. 19:01:52.464 | 59,01 € | 36 | |
15.11. 21:40:51.022 | 62,35 € | 33 | |
08.11. 13:48:15.559 | 60,72 € | 250 | |
08.11. 13:45:56.438 | 60,35 € | 250 | |
08.11. 13:00:36.086 | 58,75 € | 200 | |
03.11. 18:07:36.269 | 58,55 € | 27 | |
03.11. 10:54:04.247 | 58,78 € | 3 | |
02.11. 21:28:47.742 | 58,60 € | 100 | |
02.11. 19:56:32.210 | 59,98 € | 108 | |
31.10. 21:54:24.461 | 62,56 € | 10 | |
26.10. 16:59:29.719 | 60,32 € | 26 | |
26.10. 16:02:44.281 | 60,48 € | 200 | |
30.09. 11:17:43.264 | 59,60 € | 53 | |
28.09. 16:50:22.099 | 58,86 € | 42 | |
28.09. 09:41:39.555 | 56,49 € | 15 | |
27.09. 14:43:50.871 | 55,44 € | 200 | |
27.09. 14:06:56.232 | 55,42 € | 150 | |
20.09. 17:38:31.699 | 55,45 € | 42 | |
19.09. 11:29:37.547 | 55,09 € | 90 | |
14.09. 17:15:27.861 | 56,15 € | 170 | |
14.09. 17:14:21.264 | 56,21 € | 180 | |
23.08. 15:54:52.366 | 66,02 € | 200 | |
22.08. 15:30:24.250 | 64,95 € | 73 | |
18.08. 11:04:57.936 | 65,67 € | 75 | |
11.08. 15:12:53.722 | 66,55 € | 25 | |
11.08. 14:21:53.144 | 66,55 € | 75 | |
02.08. 15:35:19.637 | 69,26 € | 50 | |
01.08. 20:53:37.503 | 71,43 € | 1 | |
01.08. 13:53:32.467 | 70,24 € | 150 | |
01.08. 13:20:17.220 | 71,11 € | 100 | |
01.08. 13:00:30.794 | 66,81 € | 150 | |
12.07. 20:36:27.228 | 62,21 € | 16 | |
12.07. 09:34:16.687 | 59,41 € | 40 | |
07.07. 13:58:07.726 | 58,00 € | 11 | |
04.07. 10:11:43.273 | 54,78 € | 40 | |
01.07. 16:01:24.589 | 54,30 € | 80 | |
01.07. 15:13:28.338 | 51,45 € | 39 | |
21.06. 15:38:09.603 | 49,19 € | 500 | |
16.06. 16:20:23.925 | 49,10 € | 500 | |
16.06. 12:19:13.252 | 52,19 € | 16 | |
10.06. 18:38:48.416 | 57,64 € | 80 | |
09.06. 19:28:05.289 | 62,68 € | 200 | |
09.06. 17:23:17.010 | 61,89 € | 200 | |
09.06. 17:22:43.817 | 61,89 € | 200 | |
01.06. 20:11:43.043 | 60,08 € | 75 | |
01.06. 11:49:42.080 | 60,94 € | 63 | |
30.05. 18:21:52.736 | 62,18 € | 30 | |
24.05. 16:25:56.570 | 54,52 € | 10 | |
24.05. 16:01:38.553 | 56,53 € | 18 | |
20.05. 15:34:03.028 | 60,09 € | 200 | |
20.05. 15:33:21.214 | 60,01 € | 200 | |
20.05. 09:56:18.408 | 59,83 € | 200 | |
17.05. 20:09:46.709 | 64,91 € | 200 | |
16.05. 15:50:45.239 | 61,79 € | 200 | |
16.05. 10:18:08.411 | 64,17 € | 24 | |
12.05. 16:30:28.697 | 61,87 € | 20 | |
10.05. 15:23:18.502 | 66,01 € | 100 | |
10.05. 14:38:34.129 | 66,59 € | 100 | |
10.05. 13:10:57.487 | 62,14 € | 100 | |
10.05. 13:06:29.559 | 64,59 € | 100 | |
04.05. 15:56:25.551 | 62,79 € | 50 | |
04.05. 15:37:40.348 | 62,10 € | 100 | |
04.05. 12:58:55.892 | 61,83 € | 100 | |
26.04. 22:46:42.601 | 57,25 € | 200 | |
26.04. 19:35:35.171 | 58,11 € | 100 | |
25.04. 16:24:26.997 | 57,20 € | 180 | |
22.04. 21:15:44.774 | 56,72 € | 174 | |
22.04. 17:54:47.043 | 57,68 € | 50 | |
14.04. 19:56:47.130 | 57,02 € | 140 | |
14.04. 17:10:29.727 | 57,81 € | 40 | |
13.04. 14:15:35.017 | 55,89 € | 45 | |
06.04. 14:17:36.719 | 55,53 € | 52 | |
30.03. 13:14:11.392 | 64,00 € | 30 | |
28.03. 14:27:58.846 | 62,00 € | 70 | |
24.03. 18:47:18.400 | 63,00 € | 80 | |
14.03. 16:57:42.816 | 63,50 € | 30 | |
09.03. 17:58:38.477 | 66,00 € | 12 | |
09.03. 08:30:46.038 | 65,00 € | 8 | |
04.03. 15:37:44.016 | 68,00 € | 93 | |
01.03. 17:51:51.937 | 65,50 € | 29 | |
24.02. 18:21:08.833 | 60,00 € | 84 | |
24.02. 08:15:01.241 | 57,50 € | 28 | |
24.02. 07:37:12.635 | 57,50 € | 60 | |
23.02. 22:00:27.042 | 58,00 € | 9 | |
22.02. 17:35:56.099 | 61,50 € | 5 | |
18.02. 15:30:03.936 | 62,50 € | 89 | |
18.02. 15:15:55.391 | 61,50 € | 160 | |
18.02. 13:13:18.617 | 61,00 € | 160 | |
16.02. 11:28:33.046 | 62,50 € | 27 | |
10.02. 15:21:15.434 | 61,50 € | 93 | |
09.02. 19:56:44.745 | 62,00 € | 80 | |
08.02. 21:02:21.693 | 61,00 € | 50 | |
02.02. 16:06:11.982 | 62,50 € | 16 | |
02.02. 12:28:27.657 | 62,00 € | 29 | |
01.02. 20:50:13.303 | 62,00 € | 13 | |
31.01. 21:56:18.559 | 60,00 € | 23 | |
31.01. 18:21:55.766 | 59,00 € | 90 | |
31.01. 17:28:22.363 | 59,50 € | 9 | |
31.01. 15:33:05.772 | 58,50 € | 342 | |
31.01. 11:09:00.313 | 59,50 € | 17 | |
26.01. 11:28:14.221 | 60,50 € | 50 | |
24.01. 17:56:14.765 | 58,00 € | 15 | |
24.01. 16:16:11.598 | 56,50 € | 8 | |
24.01. 14:34:45.470 | 56,00 € | 15 | |
24.01. 07:41:17.678 | 58,00 € | 29 | |
20.01. 16:58:49.605 | 64,50 € | 22 | |
19.01. 21:59:36.883 | 63,50 € | 30 | |
17.01. 15:33:48.348 | 69,00 € | 85 | |
17.01. 11:50:06.529 | 68,50 € | 15 | |
17.01. 11:42:49.162 | 69,00 € | 8 | |
13.01. 15:57:47.899 | 72,50 € | 40 | |
12.01. 11:00:14.526 | 71,00 € | 80 | |
11.01. 13:23:43.230 | 70,50 € | 13 | |
11.01. 12:09:25.064 | 71,00 € | 10 | |
10.01. 21:08:33.991 | 69,00 € | 15 | |
10.01. 11:57:26.865 | 69,50 € | 27 | |
10.01. 09:41:37.010 | 69,00 € | 10 | |
07.01. 14:06:27.676 | 73,00 € | 15 | |
07.01. 11:10:03.145 | 73,00 € | 30 | |
06.01. 10:50:35.589 | 71,50 € | 40 | |
06.01. 10:45:14.747 | 71,50 € | 43 | |
05.01. 21:25:28.294 | 72,50 € | 15 | |
05.01. 19:49:17.726 | 74,50 € | 20 | |
05.01. 17:52:07.051 | 74,50 € | 50 | |
05.01. 16:39:27.438 | 75,50 € | 30 | |
05.01. 12:15:27.793 | 75,50 € | 30 | |
04.01. 10:47:44.851 | 74,00 € | 30 | |
03.01. 20:02:09.952 | 73,00 € | 25 | |
29.12. 16:58:17.321 | 75,00 € | 80 | |
28.12. 16:17:58.794 | 75,00 € | 10 | |
28.12. 08:56:05.148 | 74,50 € | 40 | |
27.12. 16:22:35.920 | 73,50 € | 27 | |
27.12. 15:06:12.038 | 73,00 € | 70 | |
27.12. 14:36:38.634 | 73,00 € | 7 | |
23.12. 17:13:46.627 | 72,50 € | 50 | |
22.12. 09:56:47.536 | 70,00 € | 33 | |
21.12. 22:09:33.487 | 68,50 € | 15 | |
21.12. 13:31:23.197 | 67,00 € | 15 | |
16.12. 15:38:25.168 | 69,00 € | 30 | |
16.12. 10:41:12.793 | 70,50 € | 50 | |
15.12. 20:24:56.382 | 69,50 € | 13 | |
14.12. 21:39:45.511 | 68,00 € | 350 | |
13.12. 15:59:16.599 | 69,50 € | 500 | |
13.12. 15:18:44.403 | 71,00 € | 50 | |
10.12. 15:08:13.036 | 69,50 € | 28 | |
09.12. 16:49:03.533 | 69,50 € | 15 | |
09.12. 16:46:16.172 | 69,00 € | 30 | |
09.12. 11:02:26.690 | 67,50 € | 226 | |
08.12. 19:33:16.758 | 68,00 € | 15 | |
07.12. 21:51:18.046 | 67,00 € | 140 | |
07.12. 15:57:09.596 | 69,50 € | 42 | |
29.11. 16:14:51.002 | 64,50 € | 80 | |
29.11. 08:48:30.162 | 63,50 € | 40 | |
24.11. 20:24:07.155 | 66,00 € | 46 | |
16.11. 17:17:01.528 | 60,50 € | 40 | |
11.11. 11:41:37.371 | 58,50 € | 30 | |
09.11. 19:57:11.842 | 58,00 € | 45 | |
04.11. 14:30:21.321 | 56,50 € | 50 | |
04.11. 14:14:02.538 | 57,00 € | 50 | |
04.11. 12:06:29.599 | 53,00 € | 100 | |
04.11. 12:04:46.021 | 52,50 € | 60 | |
27.10. 19:35:04.965 | 49,80 € | 80 | |
07.10. 10:16:38.150 | 46,00 € | 15 | |
29.09. 19:04:45.792 | 47,00 € | 500 | |
20.09. 16:29:44.110 | 43,40 € | 6 | |
20.09. 13:39:03.062 | 44,00 € | 6 | |
09.09. 13:16:50.368 | 45,60 € | 50 | |
02.09. 15:57:44.876 | 45,80 € | 62 | |
02.09. 14:27:07.842 | 46,40 € | 25 | |
27.08. 12:04:21.089 | 44,20 € | 226 | |
19.08. 18:34:33.376 | 41,60 € | 16 | |
13.08. 13:20:17.664 | 44,40 € | 225 | |
13.08. 13:11:05.353 | 44,20 € | 50 | |
12.08. 15:41:08.068 | 44,60 € | 51 | |
11.08. 17:03:21.190 | 42,40 € | 500 | |
11.08. 15:33:05.712 | 41,20 € | 100 | |
05.08. 14:48:06.568 | 40,00 € | 50 | |
05.08. 13:49:03.476 | 39,60 € | 13 | |
04.08. 17:13:24.549 | 39,20 € | 4 | |
29.07. 15:56:44.008 | 37,60 € | 80 | |
29.07. 15:51:30.245 | 37,60 € | 60 | |
28.07. 16:07:21.502 | 37,40 € | 15 | |
16.07. 15:32:13.207 | 35,40 € | 55 | |
16.07. 14:07:39.204 | 35,40 € | 70 | |
14.07. 18:34:12.386 | 35,40 € | 200 | |
06.07. 20:29:27.104 | 35,60 € | 64 | |
01.07. 10:22:17.060 | 36,20 € | 7 | |
30.06. 16:56:38.063 | 35,40 € | 60 | |
30.06. 13:46:34.276 | 36,00 € | 10 | |
25.06. 14:24:17.290 | 37,80 € | 23 | |
24.06. 13:00:38.289 | 37,40 € | 19 | |
23.06. 20:28:11.428 | 37,20 € | 32 | |
15.06. 16:19:46.540 | 35,20 € | 45 | |
15.06. 09:18:08.148 | 35,00 € | 10 | |
10.06. 15:43:52.033 | 35,40 € | 40 | |
08.06. 21:10:26.561 | 34,80 € | 60 | |
08.06. 09:18:14.474 | 34,20 € | 260 | |
07.06. 20:34:37.457 | 34,40 € | 10 | |
07.06. 20:21:07.489 | 34,40 € | 55 | |
03.06. 12:43:20.144 | 35,00 € | 55 | |
31.05. 20:06:53.809 | 34,40 € | 270 | |
31.05. 18:04:57.819 | 36,80 € | 210 | |
31.05. 18:04:47.945 | 36,80 € | 270 | |
31.05. 18:04:43.864 | 36,80 € | 270 | |
27.05. 17:13:22.555 | 37,40 € | 270 | |
27.05. 15:28:00.387 | 37,20 € | 90 | |
19.05. 15:42:32.917 | 36,20 € | 10 | |
19.05. 15:42:32.874 | 36,20 € | 30 | |
18.05. 20:53:54.404 | 37,80 € | 20 | |
18.05. 20:46:04.704 | 37,40 € | 250 | |
18.05. 10:33:10.865 | 39,60 € | 4 | |
17.05. 21:47:11.533 | 39,40 € | 64 | |
17.05. 14:53:04.206 | 39,40 € | 51 | |
17.05. 12:10:45.252 | 39,40 € | 76 | |
14.05. 20:25:05.962 | 39,00 € | 20 | |
14.05. 18:08:39.640 | 39,60 € | 100 | |
14.05. 15:33:54.162 | 39,80 € | 25 | |
14.05. 08:28:51.858 | 40,00 € | 250 | |
12.05. 21:56:29.915 | 38,60 € | 20 | |
12.05. 15:20:51.220 | 41,60 € | 250 | |
29.04. 22:01:01.108 | 40,60 € | 22 | |
23.04. 17:23:34.106 | 40,60 € | 25 | |
23.04. 15:37:44.412 | 40,00 € | 180 | |
22.04. 19:48:06.829 | 39,80 € | 58 | |
22.04. 19:09:55.624 | 40,00 € | 20 | |
22.04. 19:02:00.378 | 40,20 € | 120 | |
22.04. 18:53:30.806 | 40,20 € | 22 | |
22.04. 18:52:49.008 | 40,20 € | 22 | |
22.04. 17:47:29.187 | 40,00 € | 68 | |
22.04. 17:24:50.969 | 40,00 € | 100 | |
22.04. 17:13:00.595 | 40,00 € | 36 | |
22.04. 16:59:21.084 | 39,60 € | 72 | |
22.04. 16:29:57.437 | 39,60 € | 300 | |
21.04. 22:00:33.088 | 40,20 € | 25 | |
21.04. 11:10:13.505 | 39,80 € | 15 | |
20.04. 15:52:50.781 | 41,00 € | 170 | |
20.04. 08:47:49.364 | 41,20 € | 10 | |
19.04. 21:14:27.203 | 41,20 € | 80 | |
19.04. 14:24:03.221 | 41,80 € | 40 | |
19.04. 14:20:26.635 | 41,80 € | 25 | |
19.04. 10:01:35.293 | 41,40 € | 250 | |
15.04. 20:20:26.946 | 40,80 € | 50 | |
15.04. 17:09:53.406 | 40,60 € | 27 | |
15.04. 16:17:03.475 | 40,40 € | 48 | |
14.04. 16:01:20.855 | 40,80 € | 125 | |
13.04. 19:38:57.670 | 40,20 € | 125 | |
13.04. 16:11:47.998 | 39,80 € | 125 | |
13.04. 16:08:02.375 | 39,80 € | 100 | |
09.04. 20:44:11.327 | 40,80 € | 75 | |
09.04. 14:12:15.654 | 40,00 € | 250 | |
06.04. 21:27:38.837 | 40,40 € | 20 | |
06.04. 10:32:41.902 | 40,40 € | 90 | |
31.03. 10:52:42.972 | 38,80 € | 390 | |
26.03. 08:54:00.264 | 37,60 € | 265 | |
25.03. 14:44:13.758 | 34,80 € | 390 | |
24.03. 15:34:44.323 | 36,80 € | 522 | |
22.03. 21:20:28.869 | 36,20 € | 120 | |
18.03. 13:12:47.175 | 39,60 € | 12 | |
18.03. 10:47:46.446 | 40,00 € | 125 | |
11.03. 18:37:11.044 | 39,20 € | 300 | |
10.03. 18:38:39.848 | 38,80 € | 100 | |
10.03. 16:29:07.863 | 38,80 € | 522 | |
10.03. 10:42:43.581 | 38,00 € | 130 | |
09.03. 16:01:36.722 | 38,00 € | 200 | |
08.03. 21:57:50.515 | 37,60 € | 130 | |
08.03. 17:08:32.923 | 37,60 € | 135 | |
08.03. 12:21:56.980 | 36,60 € | 135 | |
05.03. 17:26:17.677 | 34,40 € | 10 | |
04.03. 20:02:16.553 | 34,40 € | 85 | |
04.03. 13:17:06.623 | 36,00 € | 20 | |
04.03. 07:59:18.822 | 35,40 € | 10 | |
03.03. 14:30:50.279 | 36,40 € | 100 | |
02.03. 20:14:41.565 | 37,00 € | 30 | |
02.03. 19:40:35.076 | 36,60 € | 60 | |
02.03. 18:27:09.506 | 36,40 € | 60 | |
02.03. 16:58:48.538 | 36,40 € | 80 | |
02.03. 16:55:51.301 | 36,40 € | 69 | |
02.03. 16:20:47.129 | 36,80 € | 100 | |
02.03. 16:05:30.763 | 36,60 € | 35 | |
02.03. 15:51:02.179 | 36,20 € | 185 | |
02.03. 15:44:20.592 | 36,40 € | 15 | |
02.03. 15:30:21.809 | 36,80 € | 40 | |
01.03. 21:59:51.554 | 37,40 € | 160 | |
01.03. 21:59:51.514 | 37,40 € | 360 | |
01.03. 21:55:37.303 | 37,60 € | 58 | |
01.03. 20:40:52.833 | 37,80 € | 22 | |
01.03. 20:24:39.233 | 37,80 € | 36 | |
01.03. 20:18:51.725 | 37,60 € | 53 | |
01.03. 20:17:55.879 | 37,60 € | 100 | |
01.03. 19:47:27.846 | 37,60 € | 20 | |
01.03. 19:42:32.700 | 37,60 € | 68 | |
01.03. 19:33:06.484 | 37,40 € | 50 | |
01.03. 19:32:56.047 | 37,40 € | 22 | |
01.03. 19:31:11.754 | 37,40 € | 22 | |
01.03. 19:18:21.388 | 37,40 € | 27 | |
01.03. 19:15:51.975 | 37,40 € | 93 | |
01.03. 18:52:53.321 | 37,80 € | 25 | |
01.03. 18:39:54.024 | 37,80 € | 120 | |
01.03. 18:36:09.217 | 38,00 € | 125 | |
01.03. 18:34:35.034 | 37,80 € | 180 | |
01.03. 18:23:01.412 | 37,80 € | 180 | |
01.03. 18:20:13.252 | 37,80 € | 40 | |
01.03. 18:13:01.004 | 38,20 € | 71 | |
01.03. 18:10:56.024 | 38,20 € | 22 | |
01.03. 18:08:16.572 | 38,20 € | 80 | |
01.03. 18:06:42.491 | 38,00 € | 10 | |
01.03. 18:02:34.973 | 38,00 € | 72 | |
01.03. 17:51:15.585 | 38,00 € | 25 | |
01.03. 17:47:47.961 | 37,80 € | 266 | |
01.03. 17:46:31.060 | 38,00 € | 40 | |
01.03. 17:42:51.738 | 37,80 € | 79 | |
01.03. 17:39:29.427 | 37,80 € | 53 | |
01.03. 17:37:03.350 | 37,60 € | 150 | |
01.03. 17:32:07.323 | 37,60 € | 170 | |
01.03. 17:30:41.470 | 37,60 € | 180 | |
01.03. 17:28:58.090 | 37,40 € | 10 | |
01.03. 17:28:54.760 | 37,40 € | 45 | |
01.03. 17:27:49.039 | 37,40 € | 360 | |
01.03. 17:27:44.623 | 37,40 € | 250 | |
01.03. 17:27:17.754 | 37,40 € | 300 | |
01.03. 17:27:09.173 | 37,40 € | 120 | |
01.03. 17:26:17.529 | 37,40 € | 106 | |
01.03. 17:26:16.488 | 37,40 € | 85 | |
01.03. 17:18:44.009 | 37,20 € | 55 | |
18.02. 21:59:44.947 | 32,60 € | 300 | |
16.02. 15:40:20.490 | 35,20 € | 20 | |
03.02. 14:48:33.703 | 33,20 € | 15 | |
02.02. 15:19:12.092 | 33,20 € | 50 | |
21.01. 16:27:59.342 | 35,60 € | 15 | |
13.01. 20:22:36.582 | 32,40 € | 20 | |
08.01. 14:23:07.065 | 34,60 € | 50 | |
13.11. 16:49:07.772 | 29,20 € | 15 | |
28.10. 14:04:04.424 | 25,40 € | 71 | |
21.10. 19:36:13.536 | 27,40 € | 2 | |
16.10. 13:53:10.304 | 29,20 € | 2 | |
12.10. 08:00:15.448 | 29,00 € | 50 | |
01.10. 15:37:42.028 | 28,40 € | 71 | |
25.09. 17:03:11.464 | 26,20 € | 15 | |
10.09. 12:19:50.999 | 26,00 € | 30 | |
28.08. 18:25:36.730 | 27,00 € | 150 | |
28.08. 15:48:58.411 | 26,60 € | 113 | |
28.08. 15:38:15.693 | 26,60 € | 113 | |
28.08. 13:38:31.456 | 26,60 € | 30 | |
24.08. 09:38:25.931 | 24,80 € | 50 | |
20.08. 17:33:17.027 | 23,80 € | 33 | |
19.08. 15:59:45.002 | 24,40 € | 17 | |
19.08. 15:57:13.376 | 24,20 € | 88 | |
19.08. 13:16:47.103 | 24,80 € | 17 | |
10.08. 18:24:06.491 | 24,00 € | 20 | |
10.08. 15:22:49.552 | 23,00 € | 68 | |
06.08. 12:42:53.215 | 22,20 € | 250 | |
31.07. 15:35:01.165 | 21,40 € | 500 | |
31.07. 11:38:59.821 | 20,20 € | 245 | |
31.07. 08:26:54.305 | 20,60 € | 500 | |
31.07. 08:10:19.828 | 19,90 € | 245 | |
11.06. 14:50:23.882 | 18,40 € | 168 | |
02.06. 21:41:42.744 | 20,40 € | 250 | |
26.05. 16:17:49.863 | 18,30 € | 275 | |
05.05. 15:59:44.401 | 16,00 € | 8 | |
04.05. 20:33:46.216 | 15,00 € | 340 | |
29.04. 19:31:20.847 | 18,10 € | 125 | |
27.04. 21:42:13.721 | 14,90 € | 340 | |
30.03. 20:59:13.535 | 11,40 € | 90 | |
20.03. 10:02:09.132 | 11,90 € | 168 | |
09.03. 13:44:16.812 | 19,10 € | 250 | |
04.03. 07:47:16.518 | 21,20 € | 100 | |
03.03. 12:58:12.375 | 22,00 € | 90 | |
02.03. 18:34:59.983 | 21,40 € | 8 | |
27.02. 16:36:14.940 | 20,20 € | 5 | |
27.02. 07:30:04.682 | 20,80 € | 106 | |
25.02. 21:43:36.518 | 23,20 € | 5 | |
24.02. 15:47:05.563 | 25,00 € | 1.000 | |
24.02. 08:07:34.800 | 24,40 € | 1.000 | |
20.02. 19:50:03.384 | 25,80 € | 220 | |
19.02. 21:49:24.460 | 25,40 € | 150 | |
12.02. 12:26:23.393 | 23,60 € | 250 | |
04.02. 11:10:33.882 | 22,80 € | 100 | |
29.01. 19:09:50.006 | 23,60 € | 170 | |
29.01. 18:40:23.924 | 23,60 € | 140 | |
29.01. 15:30:04.237 | 23,60 € | 500 | |
22.01. 20:27:25.062 | 24,00 € | 1 | |
21.01. 20:13:37.340 | 24,00 € | 265 | |
16.01. 13:45:10.453 | 24,60 € | 1 | |
13.01. 16:01:15.655 | 24,00 € | 86 | |
17.12. 22:19:57.063 | 22,60 € | 64 | |
17.12. 16:38:46.459 | 23,00 € | 33 | |
12.12. 20:01:51.876 | 22,60 € | 1 | |
09.12. 21:48:21.253 | 23,60 € | 1 | |
29.11. 15:54:58.358 | 23,20 € | 115 | |
26.11. 13:58:04.275 | 23,20 € | 44 | |
25.11. 16:14:18.996 | 23,00 € | 33 | |
20.11. 11:10:42.629 | 23,00 € | 150 | |
20.11. 08:00:30.587 | 23,00 € | 86 | |
18.11. 21:30:17.333 | 23,20 € | 115 | |
15.11. 19:54:21.997 | 23,00 € | 265 | |
08.11. 15:29:56.643 | 20,80 € | 47 | |
07.11. 15:54:32.600 | 21,60 € | 47 | |
01.11. 20:20:55.218 | 21,40 € | 200 | |
01.11. 15:27:27.366 | 21,40 € | 140 | |
31.10. 20:53:47.919 | 20,60 € | 200 | |
29.10. 12:49:15.524 | 20,60 € | 15 | |
21.10. 16:12:54.291 | 20,80 € | 170 | |
17.10. 18:09:36.524 | 20,40 € | 19 | |
17.10. 17:35:32.682 | 20,20 € | 85 | |
16.10. 17:57:28.078 | 20,40 € | 150 | |
16.10. 13:05:39.118 | 19,80 € | 150 | |
16.10. 13:00:02.157 | 19,60 € | 220 | |
16.10. 12:37:13.890 | 19,50 € | 150 | |
19.09. 21:35:31.198 | 18,752 € | 106 | |
18.09. 16:26:02.446 | 18,616 € | 550 | |
10.09. 20:14:01.546 | 17,696 € | 200 | |
19.08. 15:42:46.025 | 17,236 € | 350 | |
16.08. 16:38:39.561 | 17,016 € | 350 | |
12.08. 20:20:37.645 | 17,686 € | 80 | |
26.07. 17:25:29.401 | 15,60 € | 70 | |
07.05. 21:48:17.466 | 15,039 € | 70 | |
03.05. 16:11:59.259 | 14,014 € | 225 | |
03.05. 08:35:26.272 | 13,262 € | 75 | |
02.05. 22:37:54.487 | 13,777 € | 150 | |
05.04. 19:25:21.220 | 12,585 € | 11 | |
22.11. 12:23:58.633 | 11,224 € | 50 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:04:00.000 | 52 | 145,85 € | 147,95 € | 52 |
14:02:00.000 | 52 | 145,85 € | 147,95 € | 52 |
14:01:00.000 | 52 | 145,80 € | 147,95 € | 52 |
14:00:00.000 | 104 | 145,80 € | 147,90 € | 104 |
13:56:00.000 | 52 | 145,30 € | 146,60 € | 52 |
13:55:00.000 | 52 | 145,30 € | 146,65 € | 52 |
13:54:00.000 | 52 | 145,15 € | 146,55 € | 52 |
13:53:00.000 | 52 | 145,50 € | 146,45 € | 52 |
13:51:00.000 | 52 | 145,15 € | 146,60 € | 52 |
Stammdaten
WKN | A0ER15 |
ISIN | US12008R1077 |
Branche | Baumaterial und -komponenten |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 26,73 % |
Abstand 52W Hoch | 26,73 % |
Abstand 52W Tief | 20,48 % |
Vola 30 Tage | 23,08 % |
Vola 250 Tage | 66,89 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 162,650 | -10,406 | |
1 Monat | 168,350 | -13,439 | |
6 Monate | 138,975 | +4,857 | |
Lfd. Jahr | 151,175 | -3,605 | |
1 Jahr | 150,000 | -2,850 | |
3 Jahre | 68,500 | +112,737 | |
5 Jahre | 22,300 | +553,475 |