Jetzt handeln
MSC INDUSTR. DIRE.DL-,001
ISIN: US5535301064 | WKN: 898493
73,6000 €
-0,6100 -0,82 %
21.12. 13:00
Status: closed
Geld
72,8600 €
Stück: 103
Brief
74,3400 €
Stück: 103
Zeit | Kurs | Volumen | |
---|---|---|---|
11.11. 16:24:14.553 | 84,20 € | 50 | |
29.10. 21:17:45.556 | 75,72 € | 130 | |
29.10. 21:15:35.895 | 75,72 € | 130 | |
25.09. 10:58:17.288 | 76,28 € | 6 | |
26.07. 09:31:03.772 | 79,82 € | 6 | |
27.06. 10:44:35.688 | 74,14 € | 35 | |
03.06. 17:30:49.814 | 78,34 € | 85 | |
28.03. 12:20:07.298 | 92,00 € | 100 | |
19.02. 18:20:40.687 | 92,50 € | 9 | |
19.02. 11:51:42.897 | 92,00 € | 7 | |
19.01. 19:53:42.398 | 88,50 € | 10 | |
15.01. 09:55:04.008 | 87,50 € | 7 | |
15.01. 09:54:40.135 | 87,50 € | 7 | |
22.11. 10:28:14.819 | 89,50 € | 5 | |
03.11. 16:32:49.826 | 92,00 € | 40 | |
25.10. 12:37:22.844 | 89,50 € | 80 | |
09.10. 16:05:22.430 | 95,00 € | 650 | |
09.10. 11:15:55.628 | 95,00 € | 520 | |
09.10. 11:06:20.881 | 95,00 € | 520 | |
09.10. 11:03:59.881 | 95,00 € | 520 | |
04.08. 14:37:03.590 | 90,50 € | 10 | |
25.07. 20:00:19.725 | 91,00 € | 50 | |
30.06. 16:24:28.047 | 87,50 € | 50 | |
14.06. 08:45:24.641 | 89,50 € | 113 | |
08.06. 13:11:44.178 | 89,00 € | 10 | |
07.06. 15:30:05.559 | 87,00 € | 23 | |
05.06. 15:27:10.138 | 87,50 € | 2 | |
31.05. 14:05:03.695 | 86,00 € | 100 | |
30.05. 14:32:35.815 | 85,50 € | 2 | |
28.04. 16:26:35.389 | 82,50 € | 100 | |
04.04. 12:32:45.714 | 77,50 € | 30 | |
13.03. 14:30:02.452 | 76,32 € | 10 | |
07.02. 10:34:02.774 | 83,12 € | 10 | |
24.01. 17:28:51.313 | 73,86 € | 30 | |
23.01. 09:22:10.791 | 72,68 € | 42 | |
18.01. 17:55:03.708 | 72,46 € | 28 | |
18.01. 17:47:33.801 | 72,24 € | 130 | |
16.01. 12:40:29.713 | 73,98 € | 30 | |
09.01. 17:55:02.501 | 73,74 € | 10 | |
09.01. 16:22:44.271 | 73,18 € | 200 | |
06.01. 13:20:15.810 | 73,72 € | 5 | |
05.12. 19:53:05.296 | 80,72 € | 15 | |
01.12. 09:38:14.462 | 82,60 € | 5 | |
15.11. 10:20:45.257 | 80,90 € | 52 | |
11.11. 13:35:33.343 | 83,48 € | 52 | |
01.11. 13:46:58.795 | 83,84 € | 80 | |
25.10. 16:05:05.263 | 79,94 € | 25 | |
07.10. 15:17:56.876 | 76,66 € | 25 | |
30.08. 17:34:19.353 | 80,72 € | 80 | |
17.08. 11:41:57.762 | 84,80 € | 10 | |
12.08. 10:41:16.894 | 81,98 € | 50 | |
10.08. 15:43:33.068 | 81,24 € | 10 | |
20.07. 16:45:13.280 | 74,96 € | 14 | |
28.06. 20:20:36.314 | 70,16 € | 75 | |
11.05. 18:40:43.928 | 75,36 € | 20 | |
29.04. 10:19:45.763 | 80,36 € | 3 | |
30.03. 12:30:08.877 | 75,30 € | 15 | |
29.03. 17:42:05.949 | 74,25 € | 3 | |
07.03. 16:43:19.895 | 73,90 € | 65 | |
28.02. 12:04:08.394 | 68,45 € | 25 | |
22.02. 14:11:13.493 | 69,00 € | 2 | |
11.02. 19:46:32.274 | 69,60 € | 65 | |
01.02. 22:00:51.729 | 73,65 € | 44 | |
01.02. 22:00:22.082 | 73,65 € | 50 | |
24.01. 09:23:44.071 | 73,20 € | 20 | |
13.01. 19:31:50.736 | 74,65 € | 35 | |
22.12. 12:30:44.238 | 74,50 € | 100 | |
19.11. 20:29:07.310 | 74,15 € | 12 | |
04.11. 15:03:16.163 | 74,20 € | 75 | |
26.10. 15:47:33.150 | 70,85 € | 94 | |
14.10. 20:04:44.797 | 72,80 € | 155 | |
13.10. 07:31:20.094 | 71,80 € | 144 | |
22.07. 15:20:35.346 | 74,10 € | 13 | |
07.07. 16:05:43.776 | 75,40 € | 15 | |
07.07. 15:34:45.793 | 76,00 € | 470 | |
07.07. 13:11:42.506 | 77,10 € | 150 | |
07.07. 13:01:31.191 | 77,05 € | 150 | |
01.07. 15:55:01.866 | 76,00 € | 4 | |
01.07. 10:44:05.399 | 75,80 € | 16 | |
30.06. 17:14:26.650 | 75,00 € | 100 | |
23.06. 22:09:57.215 | 75,00 € | 20 | |
22.06. 15:38:04.794 | 73,90 € | 16 | |
21.06. 22:28:10.634 | 75,75 € | 5 | |
01.06. 13:38:36.847 | 78,00 € | 100 | |
25.05. 14:55:10.958 | 77,90 € | 70 | |
21.05. 22:00:09.104 | 76,90 € | 37 | |
04.05. 09:33:04.863 | 76,85 € | 10 | |
08.04. 17:55:08.085 | 75,55 € | 27 | |
08.04. 07:41:33.665 | 74,40 € | 60 | |
08.04. 07:35:39.619 | 74,25 € | 60 | |
07.04. 15:32:47.522 | 74,15 € | 90 | |
23.02. 15:32:49.893 | 69,50 € | 144 | |
09.02. 13:32:18.172 | 71,00 € | 20 | |
04.02. 16:59:54.107 | 70,00 € | 20 | |
28.01. 08:23:36.944 | 65,50 € | 18 | |
19.01. 13:21:04.839 | 68,00 € | 120 | |
19.01. 10:25:21.000 | 67,50 € | 65 | |
18.01. 17:30:15.443 | 67,50 € | 20 | |
18.01. 09:31:38.529 | 67,50 € | 64 | |
17.01. 17:11:25.452 | 68,50 € | 200 | |
15.01. 22:49:23.469 | 67,50 € | 160 | |
15.01. 21:50:58.735 | 69,00 € | 146 | |
28.12. 14:23:10.931 | 70,00 € | 200 | |
21.12. 08:18:59.596 | 70,00 € | 200 | |
01.12. 08:46:02.887 | 70,50 € | 15 | |
25.11. 16:51:05.543 | 71,50 € | 20 | |
16.11. 17:37:31.172 | 72,50 € | 15 | |
16.11. 15:38:41.259 | 70,50 € | 20 | |
12.11. 09:56:51.714 | 68,50 € | 100 | |
04.11. 10:32:26.160 | 66,00 € | 100 | |
03.11. 18:14:52.722 | 64,50 € | 70 | |
03.11. 18:13:33.283 | 64,50 € | 280 | |
22.10. 14:29:54.675 | 56,00 € | 30 | |
13.10. 21:19:51.303 | 56,00 € | 1 | |
07.10. 14:41:50.956 | 54,00 € | 15 | |
06.10. 22:06:35.391 | 55,00 € | 20 | |
28.09. 12:41:33.294 | 54,00 € | 25 | |
04.09. 16:06:18.450 | 57,00 € | 55 | |
10.08. 17:56:44.810 | 59,50 € | 10 | |
08.07. 09:26:26.958 | 65,00 € | 120 | |
22.06. 18:25:45.790 | 64,00 € | 16 | |
12.06. 21:03:03.551 | 62,00 € | 25 | |
11.06. 13:00:28.502 | 63,50 € | 36 | |
25.05. 18:06:51.084 | 59,50 € | 511 | |
13.05. 15:36:10.118 | 54,50 € | 100 | |
28.04. 19:20:59.438 | 57,00 € | 10 | |
16.04. 10:44:40.964 | 55,00 € | 55 | |
09.04. 18:15:05.042 | 54,00 € | 40 | |
07.04. 17:09:36.424 | 55,50 € | 50 | |
30.03. 16:30:33.518 | 48,00 € | 313 | |
30.03. 16:21:36.266 | 47,80 € | 350 | |
27.03. 08:14:59.690 | 46,60 € | 85 | |
26.03. 19:57:17.821 | 45,80 € | 1 | |
25.03. 17:09:22.348 | 47,60 € | 14 | |
25.03. 14:55:28.477 | 45,60 € | 20 | |
23.03. 12:53:04.537 | 45,20 € | 5 | |
22.03. 17:27:39.832 | 42,00 € | 200 | |
20.03. 22:01:02.732 | 45,60 € | 50 | |
20.03. 10:41:45.602 | 49,40 € | 200 | |
17.03. 12:17:31.362 | 47,00 € | 200 | |
13.03. 10:07:19.652 | 49,20 € | 20 | |
11.03. 14:20:49.502 | 48,20 € | 200 | |
10.03. 19:32:33.677 | 44,80 € | 44 | |
10.03. 19:31:55.594 | 44,80 € | 20 | |
09.03. 15:31:43.262 | 48,80 € | 4 | |
06.03. 12:00:29.225 | 53,00 € | 3 | |
05.03. 09:26:19.830 | 58,00 € | 6 | |
02.03. 15:15:43.031 | 56,00 € | 100 | |
02.03. 13:34:58.704 | 56,00 € | 1 | |
02.03. 08:08:19.534 | 56,00 € | 200 | |
28.02. 15:31:20.193 | 56,00 € | 15 | |
27.02. 16:23:00.747 | 58,00 € | 5 | |
27.02. 14:29:54.519 | 58,50 € | 445 | |
18.02. 15:07:59.015 | 67,00 € | 14 | |
03.02. 08:18:07.779 | 61,50 € | 1 | |
03.02. 08:09:04.273 | 62,50 € | 1 | |
31.01. 20:01:20.320 | 62,50 € | 20 | |
31.01. 15:47:28.852 | 63,50 € | 18 | |
30.01. 21:19:25.586 | 64,00 € | 100 | |
30.01. 20:05:53.961 | 63,50 € | 80 | |
30.01. 15:30:08.107 | 63,50 € | 1 | |
30.01. 09:06:38.444 | 64,50 € | 14 | |
29.01. 20:06:48.793 | 64,50 € | 1 | |
29.01. 18:31:01.944 | 64,00 € | 32 | |
29.01. 10:00:27.542 | 65,00 € | 16 | |
27.01. 12:12:01.191 | 64,00 € | 16 | |
27.01. 07:35:16.457 | 65,00 € | 14 | |
24.01. 16:36:59.032 | 65,00 € | 1 | |
23.01. 17:37:30.393 | 65,00 € | 60 | |
23.01. 08:58:25.722 | 64,50 € | 80 | |
22.01. 15:16:31.440 | 65,00 € | 150 | |
22.01. 12:17:08.177 | 65,00 € | 5 | |
22.01. 10:02:38.380 | 65,00 € | 40 | |
21.01. 16:25:23.393 | 64,00 € | 1 | |
21.01. 15:32:11.316 | 64,50 € | 151 | |
21.01. 13:51:07.443 | 65,00 € | 20 | |
21.01. 13:18:24.913 | 65,50 € | 2 | |
20.01. 18:17:57.176 | 72,00 € | 70 | |
20.01. 10:24:15.664 | 71,50 € | 80 | |
20.01. 09:06:37.269 | 71,00 € | 15 | |
20.01. 07:48:49.542 | 70,00 € | 29 | |
18.01. 12:27:26.531 | 70,00 € | 15 | |
16.01. 15:32:42.541 | 69,50 € | 155 | |
14.01. 17:34:23.842 | 69,00 € | 1 | |
13.01. 10:30:47.618 | 68,50 € | 60 | |
09.01. 15:37:10.240 | 68,00 € | 9 | |
08.01. 16:31:11.064 | 69,50 € | 14 | |
08.01. 16:03:12.822 | 69,00 € | 30 | |
08.01. 15:33:44.330 | 71,00 € | 80 | |
08.01. 15:32:43.025 | 71,50 € | 100 | |
08.01. 12:32:34.761 | 67,50 € | 100 | |
07.01. 15:43:58.229 | 68,00 € | 20 | |
07.01. 12:21:40.540 | 68,50 € | 20 | |
06.01. 15:39:46.560 | 69,00 € | 1 | |
06.01. 08:03:16.737 | 70,00 € | 285 | |
05.01. 18:56:26.980 | 70,50 € | 25 | |
05.01. 17:02:19.523 | 70,50 € | 36 | |
02.01. 19:41:02.745 | 70,00 € | 5 | |
02.01. 17:41:44.945 | 70,00 € | 30 | |
02.01. 17:14:14.319 | 70,00 € | 10 | |
23.12. 15:15:29.362 | 71,50 € | 22 | |
19.12. 16:25:56.884 | 68,50 € | 44 | |
18.12. 21:10:33.550 | 69,00 € | 50 | |
18.12. 12:24:24.062 | 68,00 € | 30 | |
10.12. 12:28:53.551 | 65,00 € | 30 | |
06.12. 18:20:53.954 | 66,00 € | 15 | |
06.12. 15:12:48.371 | 65,50 € | 2 | |
27.11. 18:43:25.261 | 67,50 € | 75 | |
12.11. 19:47:05.087 | 69,00 € | 13 | |
11.11. 10:42:53.302 | 68,00 € | 85 | |
08.11. 17:29:19.765 | 68,00 € | 15 | |
08.11. 13:59:46.952 | 69,50 € | 1 | |
07.11. 16:07:12.196 | 69,00 € | 30 | |
05.11. 14:00:08.655 | 69,00 € | 15 | |
25.10. 12:37:19.068 | 67,50 € | 10 | |
24.10. 12:42:36.413 | 67,00 € | 70 | |
24.10. 12:34:35.646 | 67,00 € | 70 | |
16.10. 19:12:53.954 | 64,00 € | 5 | |
15.10. 17:06:20.515 | 65,00 € | 14 | |
02.10. 19:23:21.594 | 63,00 € | 10 | |
27.09. 09:18:24.873 | 65,44 € | 10 | |
19.09. 12:10:06.376 | 63,60 € | 8 | |
03.09. 17:46:12.468 | 60,24 € | 37 | |
27.08. 21:30:03.671 | 59,59 € | 34 | |
27.08. 17:16:32.427 | 60,80 € | 35 | |
27.08. 16:17:00.770 | 61,67 € | 20 | |
19.08. 18:16:10.973 | 63,21 € | 10 | |
12.08. 21:35:59.651 | 59,90 € | 167 | |
05.08. 17:45:00.640 | 58,74 € | 10 | |
24.07. 16:01:13.062 | 65,82 € | 5 | |
19.07. 16:18:41.278 | 63,66 € | 31 | |
16.07. 16:55:59.131 | 64,99 € | 1 | |
15.07. 15:38:59.416 | 64,11 € | 75 | |
10.07. 16:09:54.577 | 60,80 € | 20 | |
10.07. 15:39:17.641 | 60,44 € | 10 | |
02.07. 19:59:50.227 | 64,534 € | 25 | |
04.06. 16:52:49.460 | 64,684 € | 20 | |
21.05. 09:41:40.096 | 67,95 € | 10 | |
13.05. 14:54:32.491 | 67,04 € | 15 | |
23.04. 13:08:41.831 | 72,17 € | 53 | |
23.04. 08:08:10.324 | 72,95 € | 15 | |
25.03. 14:57:35.784 | 70,197 € | 15 | |
04.02. 15:44:22.167 | 72,90 € | 20 | |
09.01. 12:32:35.290 | 67,655 € | 75 | |
04.12. 15:57:35.734 | 77,479 € | 50 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:57:00 | 103 | 72,86 € | 74,34 € | 103 |
21.12. 12:54:00 | 103 | 72,86 € | 74,34 € | 103 |
21.12. 12:51:00 | 103 | 72,86 € | 74,34 € | 103 |
21.12. 12:48:00 | 103 | 72,86 € | 74,34 € | 103 |
21.12. 12:45:00 | 103 | 72,86 € | 74,34 € | 103 |
21.12. 12:42:00 | 103 | 72,86 € | 74,34 € | 103 |
21.12. 12:39:00 | 103 | 72,86 € | 74,34 € | 103 |
21.12. 12:36:00 | 103 | 72,86 € | 74,34 € | 103 |
21.12. 12:33:00 | 103 | 72,86 € | 74,34 € | 103 |
Stammdaten
WKN | 898493 |
ISIN | US5535301064 |
Branche | Metallverarbeitung |
Herkunft | USA |
Aktienanzahl | 55,47 Mio. |
Marktkapitalisierung | 4,67 Mrd. |
Dividende je Aktie | 6,500 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 26,16 % |
Abstand 52W Hoch | 23,10 % |
Abstand 52W Tief | 8,48 % |
Vola 30 Tage | 8,47 % |
Vola 250 Tage | 24,53 % |
KGV | 21,60 (2021) |
KCV | 9,24 (2020) |
Gewinn je Aktie | 3,890 (2021) |
Cashflow/Aktie | 7,130 (2020) |
Dividende je Aktie | 6,500 USD (2021) |
Dividendenausschüttung in Mio. | 6,500 USD (2021) |
Performance
1 Woche | 79,320 | -6,442 | |
1 Monat | 79,800 | -7,005 | |
6 Monate | 74,330 | -0,161 | |
Lfd. Jahr | 91,000 | -18,451 | |
1 Jahr | 93,500 | -20,631 | |
3 Jahre | 74,500 | -0,389 | |
5 Jahre | 71,250 | +4,154 |