Jetzt handeln
ENERGIZER HLDG.NEW DL-,01
ISIN: US29272W1099 | WKN: A14UHB
33,9000 €
- 0,00 %
21.12. 12:58
Status: closed
Geld
33,6000 €
Stück: 223
Brief
34,2000 €
Stück: 223
Zeit | Kurs | Volumen | |
---|---|---|---|
22.11. 21:59:37.999 | 37,00 € | 135 | |
12.11. 12:23:52.947 | 31,80 € | 44 | |
10.10. 21:51:22.157 | 28,20 € | 28 | |
02.10. 21:04:12.499 | 28,40 € | 3 | |
02.10. 16:18:52.086 | 28,80 € | 3 | |
11.09. 09:16:47.195 | 26,20 € | 44 | |
27.08. 21:04:07.833 | 28,80 € | 3 | |
09.08. 10:21:13.983 | 27,60 € | 45 | |
04.01. 15:50:38.325 | 27,60 € | 45 | |
08.08. 16:03:49.487 | 28,60 € | 2 | |
25.07. 20:26:44.190 | 31,60 € | 160 | |
27.06. 20:27:05.455 | 30,00 € | 100 | |
21.06. 08:00:20.501 | 29,80 € | 7 | |
20.06. 16:03:51.494 | 31,00 € | 2 | |
02.06. 20:20:42.946 | 31,80 € | 30 | |
01.06. 22:40:25.699 | 30,60 € | 60 | |
01.06. 19:39:47.124 | 30,40 € | 150 | |
01.06. 19:27:23.394 | 30,40 € | 25 | |
25.05. 17:34:59.935 | 31,00 € | 33 | |
25.05. 17:17:37.546 | 30,80 € | 108 | |
08.05. 15:30:08.982 | 31,40 € | 60 | |
05.05. 18:36:42.280 | 29,60 € | 33 | |
04.05. 16:08:04.448 | 29,40 € | 3 | |
27.04. 21:02:13.835 | 30,20 € | 3 | |
11.04. 17:34:11.608 | 29,00 € | 12 | |
20.03. 15:58:08.206 | 31,20 € | 160 | |
16.03. 20:46:17.308 | 31,20 € | 25 | |
16.03. 18:02:28.025 | 31,60 € | 30 | |
15.03. 11:58:52.479 | 30,80 € | 75 | |
14.03. 10:47:36.268 | 31,20 € | 7 | |
13.03. 21:01:27.617 | 31,00 € | 45 | |
13.03. 19:54:49.432 | 30,80 € | 60 | |
13.03. 19:54:02.653 | 30,80 € | 33 | |
03.03. 16:00:13.314 | 34,60 € | 2 | |
08.02. 21:44:18.331 | 32,60 € | 100 | |
06.02. 21:08:13.416 | 32,40 € | 3 | |
06.02. 16:00:56.384 | 31,60 € | 3 | |
06.01. 20:50:12.669 | 34,40 € | 7 | |
02.01. 07:32:15.477 | 32,00 € | 21 | |
30.11. 20:40:23.331 | 32,40 € | 32 | |
29.11. 16:01:50.870 | 32,20 € | 2 | |
29.11. 13:10:08.297 | 32,20 € | 7 | |
15.11. 21:05:06.645 | 30,40 € | 3 | |
15.11. 16:14:02.534 | 30,80 € | 3 | |
27.10. 14:03:15.402 | 28,20 € | 13 | |
26.10. 16:28:18.624 | 28,80 € | 100 | |
29.09. 16:01:48.462 | 26,00 € | 300 | |
14.09. 12:27:09.167 | 28,80 € | 20 | |
15.08. 16:05:25.156 | 31,40 € | 5 | |
11.08. 16:06:30.166 | 31,20 € | 5 | |
02.08. 14:38:28.601 | 30,20 € | 33 | |
15.06. 11:10:52.988 | 25,60 € | 5 | |
03.06. 12:00:06.356 | 27,40 € | 160 | |
16.05. 16:03:02.516 | 31,40 € | 2 | |
16.05. 13:17:53.458 | 32,40 € | 20 | |
12.05. 21:03:53.275 | 30,80 € | 2 | |
09.05. 20:55:00.873 | 32,00 € | 316 | |
09.05. 17:25:53.657 | 31,40 € | 316 | |
05.04. 12:55:52.821 | 29,00 € | 25 | |
24.03. 21:44:30.191 | 27,20 € | 150 | |
07.02. 20:33:09.972 | 30,40 € | 17 | |
07.02. 16:54:26.186 | 30,20 € | 17 | |
07.02. 16:20:00.089 | 29,80 € | 100 | |
07.02. 13:59:26.286 | 32,00 € | 100 | |
04.02. 19:27:44.442 | 29,60 € | 100 | |
04.02. 17:47:29.579 | 30,20 € | 100 | |
04.02. 16:11:07.423 | 30,40 € | 32 | |
04.02. 15:31:49.659 | 32,00 € | 100 | |
27.01. 16:52:48.019 | 34,00 € | 100 | |
27.01. 08:04:59.030 | 32,80 € | 32 | |
25.01. 17:37:02.150 | 34,00 € | 100 | |
21.01. 21:18:37.164 | 34,40 € | 15 | |
07.12. 15:45:50.941 | 34,80 € | 28 | |
15.11. 19:09:20.742 | 33,80 € | 100 | |
11.11. 21:59:50.724 | 34,80 € | 10 | |
03.11. 15:29:04.129 | 32,80 € | 6 | |
20.10. 21:50:05.752 | 31,80 € | 15 | |
15.10. 19:20:38.268 | 32,80 € | 100 | |
29.09. 16:41:27.572 | 34,20 € | 110 | |
22.09. 13:38:23.548 | 32,40 € | 25 | |
10.09. 20:36:51.570 | 33,20 € | 79 | |
10.09. 08:21:36.430 | 33,20 € | 4 | |
10.08. 15:32:18.406 | 34,00 € | 10 | |
09.08. 12:54:12.949 | 34,40 € | 140 | |
18.05. 17:34:10.756 | 38,80 € | 20 | |
11.05. 10:01:55.601 | 41,00 € | 80 | |
10.05. 12:54:59.290 | 42,00 € | 80 | |
31.03. 18:12:24.258 | 41,60 € | 25 | |
25.03. 13:44:20.479 | 38,60 € | 100 | |
19.03. 16:15:30.421 | 40,40 € | 13 | |
15.03. 15:14:39.530 | 40,40 € | 100 | |
25.02. 19:18:31.942 | 34,60 € | 20 | |
22.02. 15:43:58.246 | 36,20 € | 67 | |
19.02. 21:24:24.447 | 37,00 € | 67 | |
19.02. 08:10:02.351 | 38,60 € | 12 | |
17.02. 18:39:03.749 | 39,20 € | 13 | |
17.02. 18:33:37.731 | 39,20 € | 100 | |
16.02. 16:01:15.369 | 38,20 € | 120 | |
16.02. 14:00:17.614 | 38,20 € | 220 | |
16.02. 08:01:13.660 | 39,00 € | 20 | |
15.02. 14:27:20.994 | 38,60 € | 50 | |
15.02. 11:12:57.359 | 39,00 € | 33 | |
12.02. 20:43:46.500 | 38,60 € | 13 | |
12.02. 16:55:48.361 | 37,60 € | 300 | |
12.02. 13:28:41.369 | 38,00 € | 50 | |
11.02. 19:07:26.892 | 37,60 € | 50 | |
11.02. 18:57:12.970 | 37,20 € | 22 | |
11.02. 17:56:45.486 | 37,60 € | 25 | |
11.02. 10:26:20.921 | 38,60 € | 6 | |
11.02. 09:46:49.539 | 38,60 € | 15 | |
10.02. 21:33:56.434 | 39,20 € | 100 | |
10.02. 21:05:57.517 | 39,20 € | 30 | |
10.02. 20:55:35.537 | 39,20 € | 2 | |
10.02. 20:52:46.208 | 39,00 € | 35 | |
10.02. 20:40:40.363 | 39,00 € | 13 | |
10.02. 19:25:42.640 | 38,20 € | 220 | |
10.02. 18:15:12.516 | 38,20 € | 120 | |
10.02. 16:34:13.064 | 38,20 € | 100 | |
09.02. 16:02:53.626 | 38,80 € | 40 | |
08.02. 15:29:00.874 | 42,20 € | 70 | |
08.02. 15:27:02.047 | 42,80 € | 30 | |
08.02. 14:16:14.306 | 43,20 € | 150 | |
08.02. 14:12:09.095 | 43,60 € | 100 | |
08.02. 12:54:31.829 | 40,00 € | 70 | |
08.02. 12:51:17.028 | 40,00 € | 180 | |
01.02. 18:04:37.955 | 36,20 € | 25 | |
26.01. 11:03:46.215 | 39,60 € | 50 | |
20.01. 17:26:31.034 | 39,60 € | 300 | |
12.01. 16:15:55.890 | 38,20 € | 15 | |
11.01. 07:30:17.260 | 38,00 € | 5 | |
09.01. 10:16:12.022 | 36,60 € | 130 | |
08.12. 16:53:47.609 | 35,00 € | 100 | |
04.12. 17:55:51.577 | 36,20 € | 15 | |
04.12. 10:09:16.188 | 35,80 € | 6 | |
03.12. 17:49:15.432 | 35,40 € | 80 | |
27.11. 11:54:38.516 | 35,60 € | 300 | |
19.11. 18:45:50.899 | 35,20 € | 28 | |
17.11. 20:14:33.658 | 35,20 € | 125 | |
12.11. 22:57:07.579 | 34,40 € | 80 | |
12.11. 22:08:18.476 | 34,40 € | 100 | |
09.11. 19:37:16.972 | 39,80 € | 125 | |
15.10. 15:32:10.644 | 34,80 € | 20 | |
03.09. 15:55:40.446 | 39,20 € | 25 | |
06.08. 15:34:38.970 | 40,20 € | 85 | |
05.08. 17:18:04.890 | 37,60 € | 85 | |
17.07. 17:43:06.892 | 43,40 € | 1 | |
03.07. 20:01:44.845 | 42,00 € | 15 | |
30.06. 15:31:07.353 | 41,60 € | 40 | |
16.06. 10:41:10.790 | 41,60 € | 72 | |
09.06. 08:17:46.114 | 42,40 € | 82 | |
08.06. 14:32:18.051 | 43,00 € | 82 | |
19.05. 10:48:45.470 | 39,40 € | 70 | |
18.05. 11:08:18.241 | 38,20 € | 27 | |
08.05. 16:30:31.746 | 39,20 € | 27 | |
08.05. 15:46:05.605 | 38,00 € | 6 | |
09.04. 11:06:53.303 | 30,80 € | 12 | |
03.04. 09:50:05.395 | 26,60 € | 35 | |
31.03. 09:57:39.246 | 29,00 € | 35 | |
27.03. 15:18:58.886 | 28,20 € | 27 | |
19.01. 18:28:35.853 | 44,00 € | 8 | |
14.01. 09:32:52.752 | 41,80 € | 23 | |
09.01. 13:13:10.901 | 45,40 € | 23 | |
08.01. 17:38:47.792 | 45,20 € | 50 | |
02.01. 16:57:47.355 | 43,60 € | 50 | |
06.12. 18:35:03.085 | 47,80 € | 35 | |
21.11. 15:43:29.871 | 43,40 € | 200 | |
21.11. 14:58:43.467 | 43,20 € | 100 | |
21.11. 14:58:15.130 | 43,20 € | 100 | |
21.11. 14:03:55.532 | 43,20 € | 100 | |
21.11. 13:55:45.787 | 43,20 € | 100 | |
18.11. 12:17:35.000 | 44,00 € | 80 | |
14.11. 16:57:03.466 | 45,00 € | 80 | |
14.11. 16:17:36.070 | 45,40 € | 35 | |
30.10. 19:08:09.950 | 39,20 € | 100 | |
28.10. 15:09:04.853 | 39,00 € | 15 | |
15.10. 17:33:08.657 | 35,60 € | 15 | |
25.09. 17:18:21.773 | 39,20 € | 4 | |
09.09. 20:08:57.542 | 38,62 € | 20 | |
06.08. 15:49:34.015 | 32,265 € | 550 | |
22.07. 19:56:40.177 | 34,435 € | 1 | |
19.07. 19:27:16.206 | 35,635 € | 1 | |
26.06. 17:51:41.240 | 33,811 € | 60 | |
26.06. 16:32:12.540 | 33,903 € | 530 | |
26.06. 15:53:08.313 | 34,205 € | 530 | |
26.06. 09:13:29.671 | 33,315 € | 580 | |
25.06. 20:25:51.232 | 33,485 € | 15 | |
19.06. 17:31:16.470 | 34,308 € | 50 | |
19.06. 15:46:11.379 | 34,792 € | 530 | |
19.06. 07:38:39.686 | 37,00 € | 530 | |
13.06. 14:56:42.383 | 38,205 € | 27 | |
23.05. 11:16:47.587 | 40,67 € | 12 | |
09.05. 15:25:21.331 | 38,585 € | 20 | |
08.05. 17:24:26.646 | 39,336 € | 1 | |
07.05. 12:53:34.660 | 42,538 € | 150 | |
28.03. 10:31:06.660 | 39,59 € | 1 | |
21.03. 18:49:52.697 | 40,392 € | 12 | |
19.03. 21:46:17.948 | 41,095 € | 1 | |
15.03. 11:38:55.152 | 40,47 € | 1 | |
26.02. 20:04:11.178 | 41,456 € | 1 | |
19.02. 18:51:41.367 | 40,81 € | 1 | |
15.02. 18:47:00.474 | 40,635 € | 1 | |
14.02. 11:44:44.401 | 40,95 € | 12 | |
13.02. 10:16:56.974 | 39,94 € | 1 | |
11.02. 21:18:35.688 | 40,982 € | 6 | |
07.02. 17:39:53.524 | 40,107 € | 90 | |
04.02. 12:36:41.195 | 42,265 € | 90 | |
22.01. 17:27:30.919 | 41,001 € | 8 | |
29.11. 21:08:16.785 | 40,908 € | 50 | |
20.11. 10:15:10.434 | 42,26 € | 12 | |
15.11. 12:55:34.503 | 49,28 € | 150 | |
06.11. 09:57:20.196 | 51,885 € | 65 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 223 | 33,60 € | 34,20 € | 223 |
21.12. 12:52:00 | 223 | 33,60 € | 34,20 € | 223 |
21.12. 12:48:00 | 223 | 33,60 € | 34,20 € | 223 |
21.12. 12:45:00 | 223 | 33,60 € | 34,20 € | 223 |
21.12. 12:42:00 | 223 | 33,60 € | 34,20 € | 223 |
21.12. 12:39:00 | 223 | 33,60 € | 34,20 € | 223 |
21.12. 12:36:00 | 223 | 33,60 € | 34,20 € | 223 |
21.12. 12:33:00 | 223 | 33,60 € | 34,20 € | 223 |
21.12. 12:30:00 | 223 | 33,60 € | 34,20 € | 223 |
Stammdaten
WKN | A14UHB |
ISIN | US29272W1099 |
Branche | Elektrotechnologie |
Herkunft | USA |
Aktienanzahl | 66,86 Mio. |
Marktkapitalisierung | 2,47 Mrd. |
Dividende je Aktie | 1,200 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 38,60 % |
Abstand 52W Hoch | 10,08 % |
Abstand 52W Tief | 33,99 % |
Vola 30 Tage | 11,81 % |
Vola 250 Tage | 34,23 % |
KGV | 18,40 (2021) |
KCV | 7,12 (2020) |
Gewinn je Aktie | 2,120 (2021) |
Cashflow/Aktie | 5,490 (2020) |
Dividende je Aktie | 1,200 USD (2021) |
Dividendenausschüttung in Mio. | 83,900 USD (2021) |
Performance
1 Woche | 34,900 | -2,865 | |
1 Monat | 36,300 | -6,612 | |
6 Monate | 27,300 | +24,176 | |
Lfd. Jahr | 29,100 | +16,495 | |
1 Jahr | 28,900 | +17,301 | |
3 Jahre | 33,300 | +1,802 | |
5 Jahre | 46,100 | -26,464 |