Jetzt handeln
CONSOL ENERGY INC.
ISIN: US20854L1089 | WKN: A2H68W
99,4300 €
-4,9200 -4,71 %
13:00:24
Status: closed
Geld
98,6600 €
Stück: 76
Brief
100,2000 €
Stück: 76
Zeit | Kurs | Volumen | |
---|---|---|---|
20.12. 15:30:08.253 | 101,00 € | 5 | |
12.12. 09:13:07.518 | 111,85 € | 10 | |
10.12. 15:30:07.574 | 107,75 € | 9 | |
02.12. 08:41:31.016 | 124,75 € | 5 | |
27.11. 18:10:53.752 | 125,40 € | 20 | |
14.11. 08:55:42.239 | 117,75 € | 7 | |
11.11. 10:35:18.439 | 121,05 € | 7 | |
05.11. 19:57:41.144 | 102,55 € | 200 | |
29.10. 21:12:30.917 | 101,90 € | 70 | |
29.10. 21:11:39.033 | 101,90 € | 100 | |
29.10. 21:07:29.511 | 101,90 € | 100 | |
08.10. 17:50:41.221 | 96,18 € | 4 | |
07.10. 21:45:15.864 | 98,44 € | 7 | |
07.10. 21:44:31.503 | 98,36 € | 7 | |
27.09. 11:14:54.080 | 92,46 € | 49 | |
21.08. 13:33:00.228 | 85,98 € | 85 | |
21.08. 13:31:49.317 | 85,96 € | 85 | |
21.08. 11:42:04.557 | 84,64 € | 20 | |
21.08. 07:37:36.202 | 85,92 € | 85 | |
08.08. 16:51:26.936 | 84,78 € | 50 | |
05.07. 10:12:18.118 | 95,08 € | 15 | |
24.06. 19:56:43.298 | 93,34 € | 15 | |
17.06. 09:26:29.502 | 91,42 € | 12 | |
07.06. 09:24:48.187 | 91,24 € | 70 | |
22.05. 20:13:46.488 | 90,70 € | 40 | |
15.05. 19:16:00.559 | 82,18 € | 40 | |
15.05. 19:16:00.540 | 82,18 € | 40 | |
09.05. 16:49:56.005 | 80,88 € | 40 | |
15.04. 17:25:10.642 | 80,46 € | 40 | |
28.03. 11:30:18.024 | 76,80 € | 25 | |
19.03. 09:56:30.814 | 75,10 € | 60 | |
18.03. 11:45:50.362 | 74,50 € | 30 | |
08.03. 21:22:36.168 | 83,50 € | 150 | |
04.03. 21:56:35.785 | 83,40 € | 200 | |
26.02. 13:15:30.807 | 74,50 € | 6 | |
23.02. 17:53:12.537 | 74,20 € | 150 | |
21.02. 16:35:44.511 | 74,10 € | 150 | |
14.02. 15:33:47.371 | 77,00 € | 39 | |
08.02. 10:15:23.331 | 77,00 € | 45 | |
07.02. 19:22:10.329 | 77,70 € | 20 | |
07.02. 16:37:01.474 | 78,60 € | 100 | |
07.02. 12:38:37.225 | 79,90 € | 150 | |
07.02. 12:30:10.789 | 79,90 € | 150 | |
07.02. 12:25:13.158 | 79,90 € | 150 | |
06.02. 18:19:24.986 | 81,90 € | 100 | |
06.02. 17:25:13.397 | 80,10 € | 100 | |
06.02. 14:26:53.419 | 88,90 € | 50 | |
06.02. 11:43:46.628 | 85,10 € | 4 | |
24.01. 16:21:24.836 | 90,60 € | 50 | |
18.01. 16:12:31.629 | 90,00 € | 50 | |
15.01. 11:30:39.950 | 88,50 € | 10 | |
04.01. 20:46:32.486 | 96,60 € | 11 | |
04.01. 17:05:10.341 | 97,30 € | 100 | |
03.01. 16:03:24.613 | 93,20 € | 100 | |
18.12. 18:07:43.726 | 89,20 € | 40 | |
13.12. 20:43:58.806 | 87,50 € | 100 | |
12.12. 16:07:09.215 | 88,70 € | 300 | |
06.12. 21:55:25.122 | 95,00 € | 5 | |
01.12. 17:06:08.943 | 102,40 € | 70 | |
29.11. 09:36:48.702 | 94,40 € | 100 | |
29.11. 08:47:49.766 | 94,30 € | 105 | |
22.11. 22:00:11.026 | 94,40 € | 6 | |
10.11. 22:20:08.719 | 88,50 € | 10 | |
08.11. 13:57:05.398 | 86,50 € | 200 | |
07.11. 19:10:25.252 | 87,70 € | 10 | |
07.11. 15:30:21.485 | 87,00 € | 15 | |
01.11. 14:36:10.132 | 91,20 € | 100 | |
01.11. 11:45:25.700 | 85,60 € | 9 | |
31.10. 16:53:53.440 | 87,00 € | 24 | |
31.10. 11:47:04.208 | 92,90 € | 40 | |
24.10. 19:01:29.300 | 98,20 € | 10 | |
24.10. 18:58:58.775 | 98,00 € | 10 | |
24.10. 18:44:50.785 | 98,00 € | 10 | |
23.10. 18:28:58.679 | 98,00 € | 70 | |
20.10. 21:03:19.350 | 97,60 € | 40 | |
20.10. 15:35:51.920 | 101,00 € | 40 | |
19.10. 22:16:13.631 | 99,80 € | 50 | |
19.10. 13:10:08.023 | 104,20 € | 71 | |
19.10. 13:09:51.521 | 104,20 € | 71 | |
18.10. 16:40:48.359 | 104,20 € | 80 | |
13.10. 22:06:43.823 | 102,80 € | 9 | |
13.10. 11:26:21.048 | 99,80 € | 70 | |
09.10. 21:59:23.977 | 102,00 € | 3 | |
05.10. 21:59:21.663 | 93,90 € | 20 | |
02.10. 17:01:00.570 | 95,10 € | 150 | |
28.09. 18:08:13.142 | 98,30 € | 50 | |
27.09. 15:31:07.235 | 93,50 € | 59 | |
25.09. 21:19:44.348 | 91,30 € | 58 | |
25.09. 19:13:02.296 | 91,30 € | 9 | |
25.09. 17:51:23.241 | 90,60 € | 16 | |
25.09. 17:49:13.984 | 90,60 € | 16 | |
25.09. 16:03:58.999 | 89,80 € | 50 | |
22.09. 17:19:07.346 | 87,80 € | 10 | |
22.09. 10:10:44.271 | 87,90 € | 4 | |
21.09. 15:53:32.373 | 87,60 € | 27 | |
21.09. 09:30:30.403 | 91,00 € | 50 | |
19.09. 17:31:26.594 | 93,90 € | 40 | |
19.09. 17:15:13.930 | 93,50 € | 100 | |
14.09. 18:16:43.655 | 92,50 € | 10 | |
14.09. 15:57:36.374 | 91,60 € | 80 | |
12.09. 19:34:54.283 | 88,90 € | 10 | |
11.09. 20:09:21.670 | 87,10 € | 10 | |
08.09. 16:05:15.407 | 85,30 € | 24 | |
31.08. 10:31:06.650 | 79,10 € | 6 | |
28.08. 16:06:54.698 | 79,00 € | 60 | |
23.08. 15:34:19.203 | 77,10 € | 33 | |
22.08. 09:36:25.079 | 76,80 € | 100 | |
21.08. 20:23:28.774 | 76,90 € | 15 | |
16.08. 20:38:05.047 | 76,70 € | 20 | |
15.08. 09:49:13.021 | 73,00 € | 20 | |
11.08. 15:36:48.502 | 74,00 € | 600 | |
10.08. 12:18:07.826 | 76,30 € | 27 | |
07.08. 19:31:11.701 | 65,80 € | 100 | |
27.07. 19:42:49.489 | 65,30 € | 30 | |
27.07. 15:35:31.008 | 64,90 € | 90 | |
24.07. 08:42:43.063 | 61,30 € | 130 | |
21.07. 15:46:54.330 | 60,80 € | 16 | |
21.07. 15:45:43.604 | 60,80 € | 16 | |
20.07. 16:44:58.059 | 60,90 € | 50 | |
20.07. 16:40:49.367 | 60,80 € | 20 | |
20.07. 16:29:38.040 | 60,40 € | 40 | |
20.07. 16:23:48.156 | 60,40 € | 100 | |
20.07. 10:05:23.850 | 60,00 € | 58 | |
18.07. 15:49:55.854 | 56,70 € | 180 | |
17.07. 16:05:50.893 | 55,40 € | 25 | |
17.07. 16:01:06.259 | 55,70 € | 24 | |
15.06. 20:36:59.774 | 60,50 € | 17 | |
19.05. 21:22:24.727 | 52,80 € | 50 | |
18.05. 18:47:37.739 | 52,10 € | 36 | |
17.05. 16:33:10.158 | 53,70 € | 36 | |
11.05. 10:29:03.818 | 59,50 € | 17 | |
11.04. 17:23:07.733 | 55,10 € | 35 | |
11.04. 10:31:38.459 | 54,60 € | 195 | |
24.03. 20:59:33.445 | 50,46 € | 55 | |
14.03. 16:46:11.073 | 52,06 € | 23 | |
13.03. 08:28:19.242 | 54,60 € | 36 | |
07.03. 10:01:32.812 | 55,70 € | 35 | |
02.03. 16:21:44.536 | 54,80 € | 80 | |
27.02. 08:18:54.557 | 50,74 € | 99 | |
09.02. 21:11:37.664 | 53,26 € | 80 | |
07.02. 13:30:08.746 | 56,86 € | 100 | |
25.01. 15:10:20.874 | 57,10 € | 250 | |
18.01. 12:16:05.413 | 56,96 € | 57 | |
13.01. 11:48:39.896 | 54,20 € | 70 | |
11.01. 15:45:24.090 | 52,36 € | 50 | |
10.01. 21:40:26.161 | 52,98 € | 50 | |
09.01. 08:13:36.618 | 56,30 € | 200 | |
06.01. 16:34:34.257 | 56,98 € | 175 | |
04.01. 10:38:19.805 | 54,92 € | 50 | |
29.12. 20:16:54.257 | 60,46 € | 45 | |
29.12. 14:47:48.403 | 59,88 € | 45 | |
14.12. 21:00:53.936 | 67,34 € | 50 | |
08.12. 16:43:16.773 | 68,00 € | 34 | |
01.12. 16:11:43.020 | 72,94 € | 3 | |
30.11. 22:59:55.968 | 73,30 € | 26 | |
30.11. 22:59:50.425 | 73,30 € | 60 | |
30.11. 15:39:53.093 | 74,64 € | 1 | |
29.11. 17:43:29.917 | 73,58 € | 50 | |
17.11. 15:29:32.935 | 57,80 € | 10 | |
16.11. 15:43:00.749 | 60,70 € | 33 | |
31.10. 07:44:49.613 | 63,16 € | 25 | |
30.10. 18:05:36.896 | 64,52 € | 30 | |
30.10. 17:40:53.549 | 64,52 € | 31 | |
29.10. 11:42:51.282 | 64,52 € | 35 | |
28.10. 22:38:16.274 | 63,68 € | 30 | |
28.10. 22:04:34.633 | 62,68 € | 60 | |
28.10. 21:55:11.269 | 63,08 € | 12 | |
19.10. 16:56:04.503 | 68,56 € | 60 | |
18.10. 15:45:17.816 | 73,72 € | 222 | |
12.10. 19:11:11.696 | 72,64 € | 60 | |
03.10. 20:58:02.230 | 70,56 € | 152 | |
27.09. 18:06:51.479 | 64,98 € | 300 | |
27.09. 12:25:56.160 | 61,76 € | 300 | |
23.09. 21:57:36.154 | 60,46 € | 30 | |
23.09. 17:26:37.456 | 60,84 € | 50 | |
23.09. 12:18:21.294 | 63,86 € | 300 | |
22.09. 18:03:02.705 | 64,86 € | 100 | |
21.09. 12:33:42.405 | 66,34 € | 100 | |
16.09. 22:28:43.596 | 62,68 € | 7 | |
15.09. 18:20:08.144 | 66,62 € | 100 | |
12.09. 15:39:18.996 | 64,38 € | 20 | |
12.09. 15:38:41.850 | 64,52 € | 21 | |
12.09. 15:38:26.591 | 64,46 € | 246 | |
09.09. 12:57:40.499 | 66,08 € | 2 | |
09.09. 09:12:06.401 | 65,52 € | 20 | |
07.09. 15:31:55.340 | 69,98 € | 1 | |
06.09. 17:50:22.441 | 76,48 € | 13 | |
06.09. 13:13:07.963 | 73,78 € | 16 | |
05.09. 22:36:51.796 | 73,62 € | 27 | |
02.09. 18:45:31.054 | 71,62 € | 1 | |
01.09. 16:13:46.261 | 69,50 € | 30 | |
31.08. 16:54:49.098 | 71,66 € | 21 | |
31.08. 16:35:09.386 | 71,28 € | 69 | |
31.08. 16:20:30.173 | 71,28 € | 7 | |
30.08. 15:47:12.154 | 70,44 € | 10 | |
30.08. 15:35:33.372 | 72,12 € | 41 | |
30.08. 13:24:15.806 | 74,10 € | 13 | |
29.08. 20:00:46.258 | 76,88 € | 13 | |
29.08. 15:39:16.812 | 73,48 € | 25 | |
26.08. 17:16:57.020 | 77,62 € | 13 | |
22.08. 18:09:09.810 | 76,66 € | 10 | |
19.08. 21:12:22.415 | 72,58 € | 24 | |
19.08. 15:34:39.683 | 72,14 € | 70 | |
18.08. 19:12:14.012 | 72,08 € | 100 | |
18.08. 19:06:03.966 | 72,08 € | 10 | |
18.08. 15:38:08.651 | 70,06 € | 101 | |
18.08. 08:49:19.240 | 67,06 € | 12 | |
17.08. 08:58:02.505 | 65,82 € | 5 | |
15.08. 18:08:27.226 | 67,04 € | 9 | |
11.08. 12:38:35.724 | 64,44 € | 950 | |
11.08. 12:08:38.646 | 65,76 € | 76 | |
11.08. 08:43:20.232 | 65,58 € | 6 | |
09.08. 11:34:34.799 | 59,10 € | 10 | |
04.08. 10:03:51.218 | 56,44 € | 18 | |
03.08. 17:33:04.996 | 57,92 € | 950 | |
02.08. 17:23:23.720 | 58,14 € | 18 | |
02.08. 16:40:20.837 | 57,44 € | 25 | |
19.07. 19:48:28.110 | 54,86 € | 400 | |
18.07. 17:16:44.938 | 56,70 € | 177 | |
18.07. 17:02:00.340 | 57,22 € | 18 | |
18.07. 16:45:17.519 | 58,22 € | 25 | |
14.07. 15:13:11.650 | 55,82 € | 150 | |
14.07. 15:11:52.340 | 55,94 € | 150 | |
07.07. 12:09:02.566 | 43,86 € | 12 | |
06.07. 18:56:40.992 | 41,18 € | 50 | |
06.07. 17:50:03.812 | 40,11 € | 302 | |
06.07. 17:31:05.469 | 40,42 € | 302 | |
05.07. 16:16:11.436 | 43,73 € | 1.090 | |
05.07. 15:17:35.410 | 46,10 € | 130 | |
01.07. 20:49:13.697 | 45,84 € | 1.090 | |
28.06. 12:25:33.026 | 51,88 € | 121 | |
27.06. 21:47:47.090 | 52,12 € | 150 | |
27.06. 21:38:26.268 | 51,54 € | 1.890 | |
24.06. 14:14:45.015 | 45,31 € | 66 | |
21.06. 15:40:44.509 | 46,89 € | 500 | |
17.06. 20:44:47.187 | 45,14 € | 48 | |
17.06. 16:54:53.538 | 42,79 € | 60 | |
16.06. 15:40:28.898 | 47,28 € | 104 | |
14.06. 20:43:47.599 | 46,61 € | 530 | |
13.06. 15:31:31.137 | 47,95 € | 53 | |
10.06. 18:50:25.371 | 49,16 € | 50 | |
09.06. 15:37:20.280 | 50,52 € | 100 | |
31.05. 16:11:50.598 | 48,14 € | 100 | |
24.05. 16:48:27.167 | 47,92 € | 55 | |
23.05. 16:18:22.475 | 48,23 € | 104 | |
18.05. 19:10:50.659 | 46,00 € | 15 | |
18.05. 18:09:45.910 | 47,00 € | 60 | |
17.05. 20:20:59.245 | 48,65 € | 60 | |
16.05. 21:45:30.148 | 47,69 € | 320 | |
16.05. 18:30:02.150 | 47,34 € | 15 | |
11.05. 15:45:56.393 | 49,09 € | 11 | |
10.05. 12:30:17.685 | 46,11 € | 250 | |
06.05. 14:51:13.856 | 49,00 € | 100 | |
05.05. 16:35:17.319 | 48,53 € | 429 | |
05.05. 15:41:00.557 | 48,60 € | 500 | |
04.05. 21:59:46.169 | 47,70 € | 250 | |
04.05. 20:54:34.087 | 46,12 € | 153 | |
02.05. 15:30:16.102 | 44,07 € | 65 | |
29.04. 18:31:04.528 | 45,79 € | 200 | |
27.04. 20:56:52.151 | 45,64 € | 153 | |
27.04. 19:01:26.478 | 44,72 € | 50 | |
25.04. 20:58:02.468 | 39,08 € | 16 | |
22.04. 21:21:28.972 | 38,12 € | 380 | |
22.04. 12:46:35.173 | 40,45 € | 175 | |
20.04. 22:01:10.941 | 45,34 € | 100 | |
19.04. 17:17:48.305 | 44,21 € | 23 | |
14.04. 19:59:38.187 | 44,40 € | 300 | |
14.04. 16:13:05.684 | 43,26 € | 50 | |
11.04. 17:27:52.436 | 34,04 € | 60 | |
06.04. 13:32:25.046 | 33,05 € | 150 | |
06.04. 12:09:59.285 | 33,07 € | 150 | |
06.04. 11:04:34.813 | 32,35 € | 200 | |
05.04. 15:52:37.960 | 36,16 € | 296 | |
05.04. 15:51:24.797 | 36,30 € | 500 | |
05.04. 13:50:15.595 | 35,69 € | 195 | |
05.04. 13:49:07.309 | 35,56 € | 175 | |
31.03. 15:34:47.358 | 34,20 € | 293 | |
28.03. 15:37:22.091 | 34,80 € | 15 | |
28.03. 15:33:04.558 | 35,80 € | 270 | |
25.03. 19:14:42.826 | 36,60 € | 100 | |
25.03. 15:18:21.963 | 36,40 € | 100 | |
25.03. 14:34:32.002 | 34,40 € | 296 | |
24.03. 14:34:41.081 | 34,20 € | 200 | |
23.03. 14:32:06.229 | 32,40 € | 319 | |
18.03. 12:59:03.016 | 30,60 € | 150 | |
17.03. 14:31:19.714 | 27,80 € | 368 | |
16.03. 14:51:44.554 | 27,60 € | 350 | |
11.03. 18:55:41.296 | 31,00 € | 10 | |
11.03. 17:16:21.868 | 30,40 € | 302 | |
10.03. 15:46:35.966 | 31,40 € | 325 | |
08.03. 16:54:52.452 | 32,60 € | 80 | |
08.03. 16:19:19.094 | 32,40 € | 450 | |
08.03. 15:46:58.438 | 32,00 € | 313 | |
07.03. 21:57:26.195 | 32,00 € | 80 | |
07.03. 20:43:38.329 | 31,20 € | 100 | |
07.03. 19:58:22.921 | 31,00 € | 35 | |
07.03. 15:56:07.654 | 33,60 € | 304 | |
07.03. 15:46:35.225 | 32,60 € | 304 | |
07.03. 15:37:39.113 | 32,40 € | 304 | |
07.03. 15:07:32.157 | 33,60 € | 525 | |
03.03. 21:43:22.569 | 32,00 € | 32 | |
03.03. 15:08:33.830 | 32,00 € | 100 | |
03.03. 14:11:50.214 | 31,80 € | 35 | |
02.03. 16:25:27.942 | 30,60 € | 354 | |
01.03. 20:28:44.796 | 27,80 € | 100 | |
01.03. 15:39:36.515 | 28,80 € | 364 | |
28.02. 15:32:43.826 | 27,00 € | 385 | |
25.02. 13:56:57.489 | 25,40 € | 100 | |
14.02. 21:05:09.179 | 28,00 € | 530 | |
10.02. 20:51:05.436 | 26,00 € | 50 | |
02.02. 15:44:57.125 | 21,00 € | 470 | |
02.02. 15:27:42.231 | 21,20 € | 100 | |
02.02. 14:19:00.595 | 21,20 € | 50 | |
01.02. 16:08:40.014 | 19,70 € | 517 | |
01.02. 15:39:01.098 | 19,80 € | 517 | |
01.02. 15:34:48.885 | 19,40 € | 517 | |
31.01. 16:03:20.693 | 18,70 € | 525 | |
27.01. 19:14:55.049 | 18,50 € | 542 | |
25.01. 15:38:28.926 | 17,60 € | 549 | |
25.01. 15:33:45.601 | 17,60 € | 549 | |
24.01. 15:40:16.440 | 17,80 € | 550 | |
24.01. 15:34:34.296 | 17,50 € | 550 | |
15.12. 19:11:18.186 | 18,30 € | 1.000 | |
15.12. 19:11:00.735 | 18,30 € | 1.000 | |
14.12. 20:12:53.215 | 18,50 € | 500 | |
10.12. 17:33:25.110 | 18,40 € | 800 | |
10.12. 17:33:07.764 | 18,40 € | 800 | |
10.12. 17:32:56.508 | 18,40 € | 534 | |
06.12. 17:44:45.495 | 18,70 € | 1.000 | |
06.12. 17:44:37.230 | 18,70 € | 800 | |
06.12. 17:44:16.483 | 18,70 € | 800 | |
06.12. 17:43:55.568 | 18,70 € | 800 | |
06.12. 17:43:52.389 | 18,70 € | 400 | |
06.12. 17:11:39.655 | 18,70 € | 500 | |
06.12. 15:30:48.237 | 18,70 € | 500 | |
12.11. 16:25:44.224 | 22,20 € | 870 | |
11.11. 20:04:43.247 | 21,60 € | 95 | |
03.11. 19:50:26.262 | 20,40 € | 1.730 | |
03.11. 14:56:56.089 | 20,60 € | 50 | |
03.11. 13:24:56.378 | 19,90 € | 500 | |
02.11. 17:25:25.107 | 19,00 € | 25 | |
02.11. 16:19:26.250 | 19,70 € | 800 | |
02.11. 14:32:36.097 | 22,20 € | 160 | |
02.11. 10:13:30.675 | 24,60 € | 160 | |
25.10. 21:32:52.645 | 26,20 € | 200 | |
21.10. 15:31:29.199 | 24,80 € | 126 | |
21.10. 14:20:51.098 | 26,40 € | 100 | |
18.10. 21:40:33.235 | 30,40 € | 100 | |
11.10. 08:07:53.172 | 29,40 € | 300 | |
11.10. 08:00:18.037 | 29,40 € | 55 | |
07.10. 19:29:41.004 | 29,00 € | 24 | |
07.10. 09:54:36.180 | 28,60 € | 100 | |
05.10. 16:56:03.138 | 29,00 € | 25 | |
04.10. 20:36:57.024 | 26,60 € | 30 | |
30.09. 17:15:38.133 | 22,40 € | 45 | |
22.09. 15:10:49.348 | 20,40 € | 350 | |
20.09. 15:50:11.078 | 20,40 € | 210 | |
30.08. 15:55:50.417 | 19,20 € | 780 | |
30.08. 15:55:14.051 | 19,20 € | 780 | |
27.08. 15:33:42.824 | 18,90 € | 790 | |
27.08. 15:33:40.790 | 18,90 € | 1.000 | |
24.08. 16:01:53.342 | 18,60 € | 400 | |
24.08. 16:01:39.512 | 18,60 € | 400 | |
24.08. 16:01:29.114 | 18,60 € | 400 | |
20.08. 12:39:30.543 | 17,00 € | 70 | |
18.08. 18:49:49.650 | 18,50 € | 50 | |
30.07. 19:18:55.941 | 17,30 € | 100 | |
27.07. 16:02:33.208 | 16,80 € | 600 | |
27.07. 14:42:54.505 | 17,70 € | 1.000 | |
26.07. 16:49:29.039 | 17,30 € | 400 | |
26.07. 16:32:14.103 | 17,40 € | 200 | |
19.07. 15:52:24.360 | 14,40 € | 50 | |
12.07. 16:11:50.396 | 16,70 € | 100 | |
05.07. 18:30:52.518 | 15,10 € | 365 | |
02.07. 21:16:15.856 | 15,10 € | 435 | |
01.07. 19:50:50.917 | 15,30 € | 1.000 | |
18.06. 16:21:19.310 | 15,10 € | 750 | |
11.06. 16:41:03.382 | 14,40 € | 200 | |
09.06. 15:03:18.368 | 14,00 € | 70 | |
07.06. 16:04:21.679 | 13,60 € | 700 | |
02.06. 17:41:50.489 | 13,70 € | 750 | |
27.05. 21:50:34.319 | 12,60 € | 50 | |
17.05. 19:18:04.864 | 11,80 € | 1.500 | |
06.04. 12:56:36.975 | 8,20 € | 100 | |
23.03. 20:31:52.557 | 7,90 € | 100 | |
23.03. 18:04:26.185 | 8,25 € | 80 | |
04.03. 16:58:56.383 | 9,10 € | 127 | |
25.02. 18:44:52.773 | 9,30 € | 107 | |
22.02. 16:12:25.850 | 8,95 € | 60 | |
09.02. 17:20:53.556 | 7,70 € | 126 | |
01.02. 20:56:08.618 | 7,25 € | 400 | |
20.01. 12:04:52.759 | 8,10 € | 435 | |
13.01. 14:28:37.861 | 7,50 € | 80 | |
10.12. 18:41:50.232 | 5,65 € | 500 | |
30.11. 19:21:32.259 | 4,50 € | 3.320 | |
30.11. 19:20:58.901 | 4,50 € | 3.320 | |
24.11. 17:02:53.724 | 4,92 € | 2.000 | |
24.11. 17:02:04.499 | 4,92 € | 2.000 | |
24.11. 17:01:11.082 | 4,92 € | 2.000 | |
17.11. 19:50:16.165 | 4,20 € | 500 | |
17.11. 17:50:40.464 | 4,12 € | 3.630 | |
17.11. 17:50:20.676 | 4,12 € | 3.640 | |
06.11. 21:37:11.093 | 3,42 € | 2.800 | |
04.11. 10:19:10.220 | 3,52 € | 600 | |
01.09. 21:39:11.427 | 4,32 € | 25 | |
28.08. 21:09:08.255 | 4,52 € | 14.065 | |
25.08. 21:47:44.092 | 4,24 € | 7.075 | |
11.08. 17:19:37.255 | 5,00 € | 2.048 | |
29.07. 20:37:41.768 | 5,00 € | 1.024 | |
07.07. 21:47:02.772 | 4,62 € | 3.300 | |
26.06. 16:51:25.221 | 4,60 € | 115 | |
25.06. 19:35:16.309 | 4,96 € | 260 | |
22.06. 21:52:00.502 | 4,98 € | 5.000 | |
17.06. 21:44:04.158 | 5,75 € | 5.000 | |
16.06. 19:01:32.403 | 6,55 € | 520 | |
11.06. 19:16:03.904 | 6,80 € | 260 | |
10.06. 15:46:38.043 | 7,95 € | 70 | |
09.06. 13:26:47.158 | 8,60 € | 1.455 | |
08.06. 12:47:06.985 | 7,35 € | 364 | |
05.06. 17:39:24.603 | 7,30 € | 572 | |
05.06. 09:07:41.981 | 6,50 € | 520 | |
04.06. 15:41:22.885 | 5,95 € | 52 | |
11.05. 17:12:55.558 | 6,15 € | 52 | |
07.05. 21:40:09.498 | 5,35 € | 10 | |
07.05. 21:37:36.673 | 5,35 € | 10 | |
04.05. 17:45:11.502 | 6,55 € | 71 | |
09.04. 16:34:16.351 | 4,54 € | 280 | |
01.04. 19:27:22.485 | 3,34 € | 1.000 | |
31.03. 21:55:21.079 | 3,30 € | 70 | |
31.03. 19:32:47.269 | 3,40 € | 70 | |
24.03. 13:24:29.648 | 4,36 € | 24 | |
13.03. 13:04:24.644 | 4,12 € | 235 | |
02.03. 20:38:20.297 | 4,60 € | 435 | |
26.02. 19:01:10.163 | 5,10 € | 194 | |
20.02. 20:50:15.440 | 5,75 € | 35 | |
20.02. 20:40:39.030 | 5,80 € | 35 | |
20.02. 20:28:36.694 | 5,85 € | 35 | |
20.02. 20:28:19.841 | 5,85 € | 459 | |
20.02. 19:23:24.706 | 5,90 € | 35 | |
18.02. 20:23:38.348 | 5,85 € | 235 | |
18.02. 15:53:55.803 | 6,30 € | 170 | |
11.02. 16:06:15.325 | 6,55 € | 600 | |
03.02. 16:09:25.637 | 7,25 € | 276 | |
31.01. 16:14:47.327 | 7,45 € | 270 | |
30.01. 16:16:07.026 | 7,60 € | 263 | |
28.01. 08:29:19.900 | 8,25 € | 182 | |
12.06. 16:12:52.693 | 23,098 € | 10 | |
13.03. 09:28:21.750 | 31,805 € | 2 | |
21.02. 14:42:47.440 | 32,81 € | 2 | |
27.12. 14:43:52.219 | 27,176 € | 22 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:57:00.000 | 76 | 98,66 € | 100,20 € | 76 |
12:54:00.000 | 76 | 98,66 € | 100,20 € | 76 |
12:51:00.000 | 76 | 98,66 € | 100,20 € | 76 |
12:48:00.000 | 76 | 98,66 € | 100,20 € | 76 |
12:45:00.000 | 76 | 98,66 € | 100,20 € | 76 |
12:42:00.000 | 76 | 98,66 € | 100,20 € | 76 |
12:39:00.000 | 76 | 98,66 € | 100,20 € | 76 |
12:36:00.000 | 76 | 98,66 € | 100,20 € | 76 |
12:33:00.000 | 76 | 98,66 € | 100,20 € | 76 |
Stammdaten
WKN | A2H68W |
ISIN | US20854L1089 |
Branche | Rohstoffe |
Herkunft | USA |
Aktienanzahl | 229,44 Mio. |
Marktkapitalisierung | 23,17 Mrd. |
Dividende je Aktie | 0,010 USD (2016) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 18,62 % |
Abstand 52W Hoch | 18,62 % |
Abstand 52W Tief | 49,50 % |
Vola 30 Tage | 20,99 % |
Vola 250 Tage | 60,83 % |
KGV | -4,90 (2016) |
KCV | 8,91 (2016) |
Gewinn je Aktie | -3,700 (2016) |
Cashflow/Aktie | 2,050 (2016) |
Dividende je Aktie | 0,010 USD (2016) |
Dividendenausschüttung in Mio. | 2,294 USD (2016) |
Performance
1 Woche | 110,875 | -5,885 | |
1 Monat | 125,175 | -16,637 | |
6 Monate | 90,610 | +15,164 | |
Lfd. Jahr | 92,450 | +12,872 | |
1 Jahr | 91,500 | +14,044 | |
3 Jahre | 21,500 | +385,349 | |
5 Jahre | 13,150 | +693,536 |