Jetzt handeln
SLEEP NUMBER CORP. DL-,01
ISIN: US83125X1037 | WKN: A2H6Z9
16,4500 €
-0,8500 -4,91 %
18:04:22
Status: tradeable
Geld
16,3000 €
Stück: 586
Brief
16,6000 €
Stück: 586
Zeit | Kurs | Volumen | |
---|---|---|---|
10.12. 10:30:32.477 | 18,90 € | 100 | |
11.11. 17:16:42.559 | 14,10 € | 6 | |
07.11. 17:27:31.729 | 14,00 € | 125 | |
30.10. 17:30:25.651 | 12,20 € | 250 | |
10.10. 08:19:29.811 | 14,20 € | 150 | |
02.07. 15:12:42.341 | 8,30 € | 150 | |
18.06. 20:59:54.967 | 10,60 € | 3 | |
29.04. 17:42:57.906 | 12,90 € | 15 | |
25.03. 07:38:02.322 | 12,41 € | 290 | |
08.12. 10:33:27.036 | 13,47 € | 30 | |
14.11. 18:09:05.493 | 10,14 € | 500 | |
07.11. 22:25:01.012 | 14,94 € | 400 | |
10.10. 08:40:16.403 | 16,66 € | 10 | |
09.10. 20:48:23.233 | 16,625 € | 50 | |
22.09. 17:27:21.766 | 23,00 € | 25 | |
16.08. 21:07:38.409 | 23,47 € | 11 | |
14.08. 16:26:13.153 | 25,29 € | 24 | |
28.07. 10:09:10.299 | 24,54 € | 100 | |
27.07. 22:36:40.786 | 27,17 € | 22 | |
27.06. 21:37:32.273 | 24,16 € | 54 | |
21.06. 15:34:37.218 | 19,49 € | 16 | |
25.05. 19:28:16.988 | 17,155 € | 20 | |
16.05. 09:11:39.574 | 19,585 € | 9 | |
24.04. 16:50:23.891 | 22,25 € | 90 | |
13.04. 17:41:47.841 | 23,77 € | 30 | |
06.04. 18:06:19.496 | 25,68 € | 9 | |
05.04. 15:55:11.849 | 25,75 € | 62 | |
27.02. 13:45:56.910 | 37,04 € | 15 | |
23.02. 08:46:15.968 | 31,07 € | 350 | |
09.02. 21:07:38.437 | 31,85 € | 62 | |
09.01. 17:51:59.924 | 27,56 € | 100 | |
06.01. 17:29:26.377 | 26,19 € | 190 | |
29.12. 16:48:13.804 | 24,57 € | 75 | |
27.12. 16:18:00.732 | 23,52 € | 29 | |
22.12. 17:25:10.944 | 22,91 € | 260 | |
22.12. 16:42:18.605 | 22,87 € | 190 | |
20.12. 18:24:38.893 | 24,60 € | 150 | |
15.12. 13:06:35.324 | 27,02 € | 40 | |
13.12. 16:01:47.703 | 29,35 € | 16 | |
22.11. 22:59:51.381 | 28,89 € | 160 | |
03.11. 09:33:08.743 | 25,72 € | 100 | |
31.10. 08:01:56.419 | 29,00 € | 20 | |
16.09. 10:48:19.801 | 42,61 € | 50 | |
31.08. 16:38:46.891 | 39,90 € | 4 | |
26.08. 08:56:42.172 | 43,52 € | 50 | |
25.08. 15:52:15.996 | 43,56 € | 57 | |
23.08. 16:27:16.165 | 44,39 € | 460 | |
22.08. 09:20:51.262 | 43,92 € | 145 | |
19.08. 10:38:46.939 | 45,94 € | 17 | |
15.08. 17:09:00.464 | 47,29 € | 10 | |
08.08. 17:45:48.068 | 45,06 € | 36 | |
01.08. 21:08:13.232 | 46,52 € | 40 | |
28.07. 18:54:06.943 | 41,57 € | 50 | |
23.06. 21:29:51.192 | 32,33 € | 11 | |
09.06. 17:27:15.884 | 37,21 € | 500 | |
09.05. 17:12:29.871 | 39,25 € | 40 | |
03.05. 17:25:32.941 | 41,00 € | 33 | |
22.04. 15:45:56.019 | 40,91 € | 300 | |
13.04. 09:14:20.712 | 46,65 € | 20 | |
08.04. 17:33:57.319 | 49,03 € | 150 | |
07.04. 21:59:32.278 | 47,38 € | 11 | |
31.03. 11:50:26.272 | 47,00 € | 5 | |
30.03. 20:58:28.221 | 46,20 € | 59 | |
30.03. 20:42:52.525 | 46,80 € | 9 | |
28.03. 16:25:34.050 | 48,80 € | 260 | |
28.03. 13:14:17.271 | 51,50 € | 380 | |
10.03. 15:32:19.092 | 57,50 € | 175 | |
04.03. 10:57:36.600 | 57,00 € | 32 | |
04.03. 10:56:56.190 | 57,00 € | 25 | |
04.03. 10:29:18.163 | 57,50 € | 35 | |
24.02. 16:27:20.444 | 59,00 € | 201 | |
24.02. 15:52:03.332 | 56,00 € | 500 | |
24.02. 15:36:39.632 | 51,50 € | 201 | |
24.02. 15:35:46.599 | 51,00 € | 200 | |
22.02. 20:48:34.982 | 54,00 € | 10 | |
17.02. 21:36:09.401 | 59,50 € | 110 | |
16.02. 16:24:56.202 | 59,00 € | 4 | |
14.02. 15:45:31.488 | 63,50 € | 85 | |
13.02. 17:21:47.691 | 62,00 € | 200 | |
04.02. 14:40:17.163 | 62,50 € | 200 | |
04.02. 14:38:56.888 | 62,50 € | 200 | |
27.01. 15:37:16.868 | 66,00 € | 100 | |
27.01. 15:37:09.178 | 66,00 € | 100 | |
24.01. 18:18:42.333 | 64,00 € | 40 | |
21.01. 15:34:34.481 | 61,50 € | 162 | |
20.01. 15:38:49.528 | 62,00 € | 100 | |
18.01. 09:23:47.726 | 63,00 € | 75 | |
05.01. 19:46:41.601 | 68,00 € | 23 | |
04.01. 21:44:49.477 | 69,50 € | 11 | |
03.01. 17:35:53.861 | 70,00 € | 20 | |
23.12. 13:56:12.725 | 69,00 € | 36 | |
22.12. 15:45:59.357 | 68,00 € | 44 | |
21.12. 09:54:48.279 | 66,50 € | 250 | |
13.12. 15:55:39.668 | 65,00 € | 43 | |
10.12. 15:29:55.886 | 68,50 € | 15 | |
08.12. 16:05:58.699 | 70,50 € | 25 | |
06.12. 20:50:14.402 | 72,00 € | 300 | |
06.12. 20:35:48.945 | 72,50 € | 425 | |
06.12. 16:51:05.376 | 71,00 € | 11 | |
06.12. 15:30:33.327 | 65,00 € | 50 | |
02.12. 16:58:49.991 | 69,50 € | 225 | |
26.11. 09:52:16.256 | 71,50 € | 6 | |
22.11. 10:00:33.604 | 69,00 € | 26 | |
19.11. 11:17:29.851 | 70,00 € | 110 | |
18.11. 17:15:30.883 | 71,50 € | 35 | |
17.11. 19:20:50.583 | 71,00 € | 16 | |
16.11. 15:50:12.006 | 72,50 € | 30 | |
16.11. 13:15:39.991 | 71,50 € | 17 | |
11.11. 18:43:25.396 | 72,50 € | 300 | |
08.11. 18:27:59.441 | 75,00 € | 13 | |
08.11. 11:07:16.866 | 75,00 € | 22 | |
04.11. 15:15:41.355 | 80,00 € | 15 | |
03.11. 21:50:36.491 | 77,50 € | 15 | |
01.11. 16:03:03.109 | 78,50 € | 20 | |
01.11. 15:16:46.662 | 76,50 € | 26 | |
01.11. 11:25:18.507 | 77,00 € | 17 | |
28.10. 15:41:53.284 | 80,50 € | 25 | |
28.10. 15:41:23.682 | 80,50 € | 32 | |
28.10. 15:12:26.413 | 80,00 € | 9 | |
27.10. 16:37:21.170 | 76,00 € | 2 | |
26.10. 16:00:05.551 | 77,50 € | 15 | |
26.10. 10:39:13.192 | 79,00 € | 55 | |
18.10. 19:55:19.380 | 76,50 € | 70 | |
07.10. 09:46:16.435 | 79,00 € | 7 | |
29.09. 19:05:17.978 | 89,50 € | 26 | |
27.09. 18:21:36.384 | 88,00 € | 45 | |
22.09. 21:03:39.755 | 86,00 € | 70 | |
20.09. 15:48:49.239 | 80,00 € | 39 | |
17.09. 19:11:04.416 | 81,00 € | 50 | |
16.09. 13:58:49.000 | 78,00 € | 80 | |
09.09. 10:12:56.107 | 76,50 € | 8 | |
08.09. 18:59:08.395 | 77,00 € | 7 | |
08.09. 09:57:34.232 | 75,50 € | 50 | |
31.08. 17:40:53.556 | 80,00 € | 122 | |
24.08. 17:18:41.660 | 81,00 € | 53 | |
24.08. 15:40:41.910 | 80,50 € | 20 | |
23.08. 18:37:09.800 | 79,50 € | 5 | |
20.08. 16:53:59.536 | 79,50 € | 7 | |
19.08. 21:46:49.733 | 78,00 € | 15 | |
19.08. 16:58:26.133 | 80,00 € | 25 | |
19.08. 16:42:12.607 | 80,50 € | 24 | |
18.08. 18:24:46.541 | 82,00 € | 50 | |
18.08. 16:01:12.114 | 81,50 € | 10 | |
17.08. 21:02:50.939 | 81,50 € | 110 | |
17.08. 18:43:06.920 | 80,00 € | 100 | |
12.08. 17:11:57.104 | 87,00 € | 120 | |
12.08. 16:39:06.231 | 87,50 € | 20 | |
12.08. 15:58:24.102 | 88,50 € | 50 | |
09.08. 18:02:00.140 | 86,50 € | 250 | |
03.08. 15:41:21.484 | 82,50 € | 24 | |
30.07. 19:21:46.287 | 84,00 € | 12 | |
25.07. 17:32:11.862 | 78,50 € | 28 | |
23.07. 18:28:36.702 | 81,00 € | 10 | |
23.07. 18:08:39.850 | 81,00 € | 10 | |
23.07. 17:06:25.596 | 81,50 € | 9 | |
22.07. 07:34:06.498 | 84,00 € | 12 | |
21.07. 19:41:30.084 | 82,50 € | 10 | |
21.07. 17:28:09.904 | 82,00 € | 15 | |
21.07. 16:21:10.026 | 83,50 € | 102 | |
21.07. 15:55:07.346 | 81,50 € | 50 | |
21.07. 15:52:45.546 | 81,00 € | 10 | |
21.07. 15:45:59.507 | 80,50 € | 27 | |
21.07. 13:50:18.597 | 81,50 € | 10 | |
21.07. 13:08:34.724 | 85,00 € | 10 | |
21.07. 10:34:56.289 | 85,00 € | 27 | |
21.07. 09:17:53.397 | 84,50 € | 50 | |
21.07. 08:12:14.523 | 85,00 € | 200 | |
21.07. 08:04:09.126 | 84,50 € | 10 | |
20.07. 22:08:11.511 | 85,00 € | 5 | |
20.07. 14:45:50.131 | 91,50 € | 110 | |
19.07. 17:18:37.029 | 90,00 € | 20 | |
19.07. 15:51:49.180 | 88,00 € | 80 | |
16.07. 15:52:07.836 | 94,00 € | 50 | |
13.07. 18:03:27.235 | 92,00 € | 12 | |
13.07. 11:48:14.472 | 91,50 € | 110 | |
08.07. 15:36:10.793 | 87,00 € | 15 | |
08.07. 15:12:52.419 | 88,50 € | 100 | |
07.07. 16:38:08.685 | 89,50 € | 13 | |
06.07. 16:15:28.074 | 91,50 € | 50 | |
06.07. 15:40:10.962 | 93,00 € | 160 | |
02.07. 22:48:36.987 | 91,00 € | 36 | |
02.07. 22:47:59.060 | 91,00 € | 80 | |
01.07. 12:28:23.992 | 93,00 € | 1 | |
30.06. 15:29:55.308 | 89,00 € | 100 | |
29.06. 13:17:22.751 | 95,92 € | 6 | |
29.06. 13:12:05.502 | 95,92 € | 50 | |
29.06. 12:46:39.859 | 95,92 € | 10 | |
29.06. 12:18:23.600 | 95,42 € | 12 | |
28.06. 21:52:37.961 | 95,42 € | 10 | |
28.06. 21:30:19.984 | 95,70 € | 15 | |
28.06. 19:20:47.438 | 94,32 € | 26 | |
28.06. 17:51:01.823 | 94,57 € | 7 | |
25.06. 21:27:56.710 | 91,00 € | 32 | |
25.06. 17:23:57.855 | 94,50 € | 6 | |
25.06. 16:46:08.897 | 94,50 € | 25 | |
25.06. 09:06:56.668 | 93,50 € | 2 | |
24.06. 21:50:42.460 | 93,50 € | 9 | |
24.06. 21:47:25.937 | 94,00 € | 40 | |
24.06. 21:38:16.893 | 94,00 € | 53 | |
24.06. 20:02:58.101 | 93,50 € | 5 | |
24.06. 12:36:51.673 | 92,00 € | 20 | |
24.06. 11:02:10.610 | 91,50 € | 15 | |
23.06. 21:28:28.868 | 91,00 € | 9 | |
21.06. 13:15:07.950 | 85,50 € | 7 | |
21.06. 09:33:43.018 | 85,00 € | 50 | |
18.06. 22:38:51.848 | 84,50 € | 50 | |
18.06. 16:44:47.305 | 86,00 € | 29 | |
17.06. 21:09:54.340 | 88,00 € | 60 | |
16.06. 11:25:05.532 | 93,00 € | 15 | |
15.06. 15:23:36.308 | 96,00 € | 105 | |
14.06. 16:13:33.394 | 98,00 € | 16 | |
11.06. 19:16:37.075 | 97,50 € | 10 | |
11.06. 15:55:31.248 | 95,50 € | 6 | |
11.06. 11:33:10.795 | 94,50 € | 15 | |
10.06. 15:59:15.446 | 98,00 € | 50 | |
10.06. 07:41:16.841 | 100,00 € | 25 | |
09.06. 20:20:16.600 | 98,50 € | 7 | |
09.06. 17:45:25.294 | 99,00 € | 25 | |
09.06. 17:26:40.700 | 99,00 € | 9 | |
09.06. 17:17:46.548 | 99,00 € | 50 | |
09.06. 16:35:45.833 | 98,50 € | 50 | |
09.06. 16:32:32.311 | 98,50 € | 10 | |
08.06. 16:26:50.162 | 98,50 € | 20 | |
08.06. 10:59:06.707 | 96,50 € | 15 | |
02.06. 08:31:15.203 | 91,50 € | 5 | |
01.06. 11:16:40.673 | 91,50 € | 60 | |
01.06. 09:45:25.217 | 92,00 € | 20 | |
27.05. 21:43:19.839 | 91,00 € | 110 | |
27.05. 20:04:14.022 | 91,00 € | 18 | |
27.05. 18:09:28.331 | 92,00 € | 90 | |
27.05. 17:51:11.671 | 91,50 € | 22 | |
27.05. 17:40:00.513 | 91,50 € | 50 | |
27.05. 17:35:18.616 | 91,50 € | 150 | |
24.05. 20:36:04.779 | 85,50 € | 33 | |
21.05. 16:14:49.089 | 84,00 € | 89 | |
20.05. 17:39:05.143 | 83,00 € | 10 | |
18.05. 08:25:18.511 | 90,00 € | 11 | |
17.05. 19:08:01.336 | 91,00 € | 5 | |
17.05. 16:36:23.823 | 90,50 € | 11 | |
13.05. 20:33:09.599 | 90,00 € | 11 | |
13.05. 16:45:08.569 | 90,00 € | 4 | |
13.05. 15:24:26.750 | 88,50 € | 55 | |
11.05. 15:30:11.518 | 90,50 € | 11 | |
11.05. 15:22:27.395 | 91,00 € | 12 | |
11.05. 14:15:56.981 | 91,50 € | 25 | |
11.05. 14:15:56.935 | 91,50 € | 22 | |
11.05. 09:26:06.364 | 92,00 € | 44 | |
11.05. 09:26:06.308 | 92,00 € | 165 | |
10.05. 21:08:44.132 | 93,00 € | 110 | |
10.05. 21:06:00.851 | 93,00 € | 17 | |
10.05. 20:32:34.093 | 92,50 € | 22 | |
10.05. 19:17:54.881 | 94,50 € | 9 | |
10.05. 17:58:30.439 | 95,00 € | 60 | |
10.05. 17:30:50.559 | 95,00 € | 106 | |
10.05. 08:39:39.238 | 93,00 € | 5 | |
09.05. 18:24:01.094 | 93,00 € | 27 | |
07.05. 21:59:28.734 | 92,00 € | 10 | |
07.05. 21:46:53.662 | 91,50 € | 17 | |
07.05. 20:41:10.704 | 92,00 € | 22 | |
07.05. 18:27:38.577 | 93,00 € | 7 | |
07.05. 17:43:16.586 | 93,00 € | 39 | |
07.05. 17:34:13.625 | 93,00 € | 9 | |
07.05. 08:20:44.108 | 92,50 € | 20 | |
06.05. 17:28:31.903 | 90,00 € | 6 | |
04.05. 22:03:08.936 | 90,00 € | 225 | |
03.05. 21:31:35.191 | 94,00 € | 7 | |
28.04. 10:27:24.358 | 92,50 € | 9 | |
27.04. 18:06:58.416 | 94,50 € | 10 | |
27.04. 16:34:07.367 | 95,50 € | 9 | |
22.04. 19:32:59.821 | 93,50 € | 6 | |
22.04. 16:54:58.345 | 92,00 € | 5 | |
21.04. 22:02:36.907 | 97,00 € | 60 | |
21.04. 18:05:18.053 | 104,00 € | 60 | |
21.04. 11:54:26.472 | 99,50 € | 40 | |
20.04. 14:40:09.265 | 101,00 € | 16 | |
19.04. 19:16:23.535 | 103,00 € | 25 | |
19.04. 14:17:21.105 | 102,00 € | 4 | |
19.04. 11:01:20.718 | 103,00 € | 53 | |
16.04. 16:32:07.340 | 102,00 € | 10 | |
16.04. 16:32:07.313 | 102,00 € | 50 | |
16.04. 15:04:43.820 | 102,00 € | 9 | |
16.04. 07:56:43.573 | 103,00 € | 20 | |
15.04. 19:45:38.587 | 101,00 € | 5 | |
14.04. 15:32:09.507 | 100,00 € | 7 | |
13.04. 17:48:09.760 | 102,00 € | 8 | |
13.04. 16:07:01.091 | 101,00 € | 2 | |
13.04. 15:47:13.899 | 102,00 € | 10 | |
13.04. 15:39:53.851 | 104,00 € | 50 | |
12.04. 22:01:02.156 | 101,00 € | 20 | |
12.04. 18:25:00.831 | 107,00 € | 13 | |
08.04. 19:42:25.856 | 106,00 € | 22 | |
08.04. 12:47:13.773 | 110,00 € | 17 | |
08.04. 12:38:29.981 | 110,00 € | 51 | |
07.04. 17:33:21.494 | 111,00 € | 9 | |
06.04. 21:45:00.985 | 111,00 € | 10 | |
06.04. 21:10:38.227 | 110,00 € | 5 | |
06.04. 17:50:49.706 | 110,00 € | 50 | |
06.04. 07:39:46.528 | 115,00 € | 25 | |
01.04. 18:11:30.219 | 120,00 € | 27 | |
31.03. 17:00:07.855 | 121,00 € | 26 | |
31.03. 15:45:43.125 | 127,00 € | 5 | |
29.03. 20:10:30.429 | 119,00 € | 37 | |
29.03. 09:05:40.647 | 120,00 € | 1 | |
26.03. 13:50:14.377 | 116,00 € | 20 | |
25.03. 16:46:35.887 | 115,00 € | 2 | |
24.03. 21:54:51.971 | 117,00 € | 4 | |
24.03. 15:16:24.607 | 119,00 € | 17 | |
23.03. 15:45:44.675 | 117,00 € | 7 | |
23.03. 12:53:54.459 | 118,00 € | 10 | |
22.03. 21:01:01.354 | 109,00 € | 30 | |
22.03. 20:38:59.489 | 120,00 € | 9 | |
22.03. 20:14:38.642 | 120,00 € | 10 | |
22.03. 20:13:29.206 | 120,00 € | 10 | |
22.03. 15:48:54.737 | 121,00 € | 10 | |
19.03. 20:53:17.691 | 122,00 € | 12 | |
19.03. 16:56:54.131 | 121,00 € | 16 | |
18.03. 19:17:26.761 | 120,00 € | 10 | |
18.03. 16:43:51.555 | 122,00 € | 5 | |
18.03. 14:10:18.832 | 114,00 € | 30 | |
17.03. 18:52:42.438 | 114,00 € | 5 | |
17.03. 18:42:41.448 | 114,00 € | 8 | |
17.03. 08:34:31.369 | 120,00 € | 30 | |
16.03. 16:12:13.724 | 119,00 € | 5 | |
16.03. 15:48:50.570 | 120,00 € | 10 | |
16.03. 14:57:40.309 | 121,00 € | 42 | |
15.03. 22:12:11.464 | 124,00 € | 40 | |
15.03. 21:49:04.188 | 112,00 € | 7 | |
15.03. 17:48:50.746 | 124,00 € | 40 | |
15.03. 17:27:53.395 | 124,00 € | 20 | |
15.03. 17:27:52.854 | 124,00 € | 8 | |
15.03. 17:01:31.861 | 122,00 € | 20 | |
15.03. 16:35:17.271 | 122,00 € | 13 | |
15.03. 15:34:35.596 | 122,00 € | 55 | |
15.03. 11:04:44.134 | 120,00 € | 102 | |
15.03. 08:43:09.826 | 120,00 € | 3 | |
12.03. 18:29:50.191 | 120,00 € | 8 | |
12.03. 13:18:27.243 | 117,00 € | 20 | |
11.03. 19:14:03.298 | 117,00 € | 42 | |
10.03. 20:33:54.595 | 118,00 € | 10 | |
10.03. 11:06:58.363 | 115,00 € | 20 | |
09.03. 16:49:40.033 | 120,00 € | 17 | |
09.03. 16:48:10.573 | 120,00 € | 25 | |
09.03. 15:23:56.611 | 119,00 € | 17 | |
09.03. 13:28:35.493 | 117,00 € | 13 | |
09.03. 13:09:40.095 | 117,00 € | 10 | |
08.03. 19:11:45.467 | 116,00 € | 12 | |
08.03. 18:20:13.470 | 117,00 € | 27 | |
08.03. 18:12:42.133 | 116,00 € | 25 | |
08.03. 17:44:09.021 | 115,00 € | 26 | |
08.03. 16:53:29.526 | 117,00 € | 20 | |
08.03. 16:37:14.878 | 116,00 € | 13 | |
08.03. 11:44:05.173 | 109,00 € | 4 | |
07.03. 17:36:00.182 | 107,00 € | 45 | |
05.03. 17:22:38.267 | 100,00 € | 5 | |
05.03. 16:41:00.254 | 100,00 € | 8 | |
05.03. 16:13:47.969 | 102,00 € | 100 | |
05.03. 15:40:22.380 | 103,00 € | 30 | |
05.03. 13:57:08.580 | 104,00 € | 10 | |
05.03. 10:20:45.810 | 103,00 € | 10 | |
05.03. 09:54:34.587 | 104,00 € | 4 | |
04.03. 22:11:13.780 | 103,00 € | 3 | |
04.03. 22:06:57.093 | 104,00 € | 25 | |
04.03. 21:04:18.367 | 103,00 € | 14 | |
04.03. 20:49:47.978 | 106,00 € | 5 | |
04.03. 19:42:42.961 | 105,00 € | 50 | |
04.03. 19:37:59.053 | 105,00 € | 9 | |
04.03. 19:30:42.292 | 105,00 € | 19 | |
04.03. 19:10:04.284 | 106,00 € | 10 | |
04.03. 16:46:00.431 | 109,00 € | 5 | |
04.03. 16:32:44.462 | 108,00 € | 102 | |
04.03. 16:03:48.924 | 108,00 € | 8 | |
04.03. 15:52:27.689 | 110,00 € | 85 | |
04.03. 15:37:25.402 | 114,00 € | 200 | |
04.03. 15:37:12.211 | 114,00 € | 23 | |
04.03. 10:32:22.650 | 117,00 € | 25 | |
04.03. 09:55:22.754 | 118,00 € | 13 | |
04.03. 07:51:38.683 | 118,00 € | 4 | |
03.03. 20:44:11.261 | 119,00 € | 50 | |
03.03. 20:42:42.160 | 120,00 € | 5 | |
03.03. 19:36:13.587 | 120,00 € | 20 | |
03.03. 18:20:42.947 | 120,00 € | 8 | |
03.03. 16:22:20.044 | 117,00 € | 15 | |
03.03. 16:22:13.577 | 117,00 € | 10 | |
03.03. 16:07:14.228 | 120,00 € | 10 | |
02.03. 20:53:57.440 | 122,00 € | 12 | |
02.03. 15:47:33.136 | 125,00 € | 200 | |
02.03. 13:55:56.238 | 120,00 € | 2 | |
02.03. 12:38:07.719 | 120,00 € | 20 | |
01.03. 21:19:15.457 | 123,00 € | 14 | |
01.03. 20:53:39.970 | 123,00 € | 60 | |
01.03. 20:43:01.460 | 123,00 € | 8 | |
01.03. 17:10:33.393 | 120,00 € | 5 | |
01.03. 14:55:54.669 | 115,00 € | 25 | |
01.03. 14:51:35.090 | 114,00 € | 20 | |
01.03. 13:26:10.813 | 115,00 € | 10 | |
01.03. 12:19:00.227 | 115,00 € | 5 | |
26.02. 18:11:59.403 | 115,00 € | 9 | |
26.02. 16:36:45.773 | 110,00 € | 5 | |
26.02. 16:36:45.758 | 110,00 € | 5 | |
26.02. 16:26:54.583 | 110,00 € | 21 | |
26.02. 15:47:34.616 | 115,00 € | 25 | |
26.02. 15:33:19.277 | 117,00 € | 55 | |
26.02. 09:36:09.904 | 113,00 € | 7 | |
25.02. 22:32:44.340 | 115,00 € | 8 | |
25.02. 21:22:48.114 | 110,00 € | 55 | |
25.02. 21:19:26.899 | 112,00 € | 11 | |
25.02. 21:00:36.982 | 114,00 € | 15 | |
25.02. 20:46:37.311 | 115,00 € | 17 | |
25.02. 20:07:20.356 | 116,00 € | 5 | |
25.02. 19:03:25.284 | 112,00 € | 10 | |
25.02. 18:49:40.731 | 114,00 € | 50 | |
25.02. 18:21:32.383 | 114,00 € | 8 | |
25.02. 18:10:16.455 | 113,00 € | 20 | |
25.02. 17:57:37.254 | 114,00 € | 10 | |
25.02. 17:48:25.347 | 113,00 € | 4 | |
25.02. 17:26:41.779 | 115,00 € | 2 | |
25.02. 17:20:53.151 | 115,00 € | 10 | |
25.02. 17:20:43.952 | 115,00 € | 5 | |
25.02. 17:16:09.348 | 116,00 € | 9 | |
25.02. 17:14:27.383 | 116,00 € | 4 | |
25.02. 17:06:08.471 | 115,00 € | 16 | |
25.02. 17:03:49.358 | 116,00 € | 150 | |
25.02. 12:35:47.922 | 109,00 € | 10 | |
24.02. 18:50:27.293 | 107,00 € | 20 | |
19.02. 18:10:42.853 | 99,50 € | 5 | |
19.02. 15:27:21.614 | 101,00 € | 20 | |
19.02. 08:51:34.166 | 100,00 € | 21 | |
18.02. 15:15:46.602 | 113,00 € | 5 | |
18.02. 14:33:52.742 | 114,00 € | 9 | |
18.02. 11:24:30.839 | 108,00 € | 24 | |
17.02. 10:45:59.926 | 101,00 € | 30 | |
16.02. 15:41:49.335 | 103,00 € | 28 | |
15.02. 10:52:48.640 | 108,00 € | 7 | |
11.02. 17:28:05.978 | 109,00 € | 55 | |
10.02. 16:22:49.897 | 101,00 € | 51 | |
10.02. 16:18:11.895 | 103,00 € | 30 | |
09.02. 18:39:00.759 | 102,00 € | 20 | |
09.02. 18:06:39.356 | 101,00 € | 5 | |
09.02. 12:20:18.060 | 98,00 € | 20 | |
08.02. 15:59:17.548 | 97,50 € | 102 | |
08.02. 08:10:48.355 | 95,50 € | 49 | |
06.02. 10:28:18.831 | 93,50 € | 49 | |
05.02. 18:18:32.306 | 93,50 € | 15 | |
05.02. 17:40:20.140 | 93,00 € | 51 | |
03.02. 20:22:18.847 | 90,00 € | 22 | |
02.02. 20:38:41.406 | 89,50 € | 20 | |
02.02. 14:10:52.919 | 87,00 € | 25 | |
01.02. 18:54:52.810 | 85,00 € | 20 | |
01.02. 16:09:18.383 | 85,00 € | 15 | |
29.01. 13:22:25.670 | 88,00 € | 23 | |
28.01. 08:12:38.542 | 89,00 € | 50 | |
28.01. 07:38:25.645 | 87,50 € | 50 | |
27.01. 19:45:13.892 | 89,00 € | 45 | |
27.01. 15:55:54.037 | 83,00 € | 5 | |
22.01. 19:59:52.375 | 81,50 € | 25 | |
20.01. 10:55:01.366 | 79,50 € | 10 | |
15.01. 15:53:02.426 | 79,50 € | 10 | |
11.01. 11:57:34.196 | 72,00 € | 2 | |
29.12. 20:12:00.220 | 65,50 € | 10 | |
11.12. 19:32:26.233 | 68,00 € | 10 | |
10.12. 19:39:04.327 | 68,50 € | 60 | |
09.12. 17:21:29.351 | 69,50 € | 10 | |
30.11. 13:51:27.616 | 59,50 € | 17 | |
20.11. 20:17:35.632 | 58,00 € | 1 | |
18.11. 12:35:59.035 | 61,50 € | 16 | |
10.11. 18:17:42.588 | 54,00 € | 50 | |
09.11. 20:01:15.416 | 55,50 € | 2 | |
09.11. 18:42:51.875 | 52,50 € | 50 | |
06.11. 20:27:20.940 | 58,00 € | 10 | |
05.11. 08:03:30.165 | 55,50 € | 12 | |
02.11. 17:03:41.043 | 57,00 € | 12 | |
20.10. 17:52:35.946 | 54,50 € | 73 | |
20.10. 16:28:50.035 | 53,50 € | 108 | |
15.10. 07:39:53.463 | 50,00 € | 200 | |
13.10. 19:51:47.126 | 50,00 € | 200 | |
12.10. 16:45:33.163 | 48,00 € | 150 | |
06.10. 11:04:34.404 | 46,20 € | 13 | |
05.10. 19:09:19.911 | 46,00 € | 108 | |
16.09. 12:31:19.289 | 42,60 € | 27 | |
30.08. 17:24:09.625 | 41,80 € | 50 | |
05.08. 20:17:46.284 | 38,00 € | 29 | |
03.08. 15:26:37.754 | 40,00 € | 26 | |
23.07. 19:46:21.597 | 38,40 € | 30 | |
20.07. 10:21:53.284 | 42,40 € | 19 | |
17.07. 21:05:13.200 | 42,60 € | 122 | |
15.07. 20:05:35.422 | 47,20 € | 19 | |
13.07. 17:45:56.677 | 45,40 € | 1.550 | |
13.07. 11:02:40.039 | 47,00 € | 1.300 | |
08.07. 09:30:11.335 | 40,80 € | 122 | |
30.06. 08:11:31.314 | 38,20 € | 52 | |
29.06. 08:14:24.387 | 36,60 € | 67 | |
22.06. 09:53:35.249 | 35,40 € | 34 | |
18.06. 15:29:55.928 | 36,40 € | 34 | |
10.06. 16:00:55.480 | 36,00 € | 35 | |
08.06. 14:54:30.724 | 35,20 € | 1 | |
26.05. 08:18:13.011 | 30,60 € | 33 | |
22.05. 09:43:37.503 | 28,80 € | 33 | |
19.05. 21:49:26.672 | 27,80 € | 200 | |
15.05. 15:13:28.176 | 26,80 € | 1 | |
15.05. 14:43:00.679 | 26,80 € | 1 | |
13.05. 17:49:17.057 | 28,20 € | 45 | |
08.05. 17:10:30.576 | 28,40 € | 49 | |
30.04. 12:14:12.460 | 29,20 € | 532 | |
28.04. 15:51:19.794 | 31,00 € | 120 | |
23.04. 20:44:57.663 | 27,60 € | 200 | |
23.04. 08:51:05.703 | 23,60 € | 120 | |
22.04. 22:20:10.516 | 24,40 € | 225 | |
20.04. 18:41:00.939 | 21,00 € | 210 | |
20.04. 10:25:04.306 | 21,60 € | 150 | |
09.04. 21:11:25.095 | 24,40 € | 5 | |
17.03. 10:19:22.632 | 25,00 € | 200 | |
16.03. 20:21:49.482 | 25,60 € | 13 | |
27.02. 15:29:58.812 | 45,20 € | 46 | |
24.02. 12:02:52.110 | 50,50 € | 75 | |
20.02. 14:49:10.317 | 54,00 € | 55 | |
20.02. 13:24:17.943 | 53,50 € | 90 | |
20.02. 13:21:40.833 | 53,50 € | 90 | |
20.02. 13:21:05.750 | 53,50 € | 90 | |
20.02. 08:34:47.932 | 53,00 € | 90 | |
20.02. 08:30:33.983 | 52,50 € | 55 | |
20.02. 08:15:33.916 | 52,50 € | 90 | |
20.02. 08:02:35.704 | 52,50 € | 90 | |
19.02. 20:58:17.661 | 53,00 € | 40 | |
19.02. 08:51:54.100 | 53,00 € | 1.550 | |
04.02. 08:10:34.320 | 48,00 € | 750 | |
29.01. 09:35:54.929 | 48,00 € | 50 | |
13.12. 18:32:38.114 | 43,705 € | 50 | |
26.11. 15:47:34.734 | 44,68 € | 300 | |
26.11. 15:47:10.109 | 44,64 € | 200 | |
12.11. 19:14:27.331 | 44,18 € | 1 | |
08.11. 19:48:20.357 | 43,73 € | 33 | |
08.11. 17:51:50.869 | 44,295 € | 85 | |
07.11. 17:22:20.281 | 47,055 € | 85 | |
07.11. 15:32:48.054 | 45,225 € | 300 | |
07.11. 15:32:22.450 | 45,19 € | 200 | |
17.10. 19:26:06.290 | 43,335 € | 50 | |
16.10. 21:59:42.646 | 41,885 € | 70 | |
16.10. 21:33:13.420 | 41,82 € | 20 | |
15.10. 22:07:21.356 | 43,685 € | 20 | |
15.10. 21:07:48.922 | 42,63 € | 70 | |
15.10. 16:34:51.020 | 43,12 € | 46 | |
14.10. 11:53:56.780 | 41,60 € | 1 | |
09.10. 15:32:56.383 | 38,115 € | 100 | |
09.10. 15:30:45.449 | 37,98 € | 80 | |
09.10. 11:56:57.254 | 37,20 € | 100 | |
03.09. 19:00:04.708 | 37,085 € | 53 | |
03.09. 18:36:47.031 | 37,15 € | 52 | |
02.09. 16:29:04.780 | 37,83 € | 22 | |
29.08. 15:42:10.117 | 38,175 € | 55 | |
02.08. 21:25:08.464 | 40,79 € | 52 | |
01.08. 21:31:32.782 | 42,05 € | 22 | |
01.08. 16:58:30.904 | 43,455 € | 53 | |
30.07. 15:36:24.879 | 43,885 € | 1 | |
29.07. 15:39:40.059 | 45,445 € | 45 | |
25.07. 22:58:19.104 | 44,22 € | 1 | |
20.06. 16:03:03.907 | 35,025 € | 65 | |
06.05. 17:56:46.271 | 31,443 € | 22 | |
02.05. 18:32:57.322 | 31,333 € | 48 | |
26.04. 13:45:08.110 | 31,164 € | 2 | |
24.04. 19:23:31.509 | 32,585 € | 65 | |
24.04. 16:01:53.190 | 33,193 € | 112 | |
23.04. 16:26:55.965 | 33,473 € | 154 | |
23.04. 15:37:27.302 | 33,153 € | 154 | |
18.04. 17:22:05.712 | 35,985 € | 50 | |
18.04. 16:53:28.624 | 34,957 € | 50 | |
03.04. 19:21:19.171 | 41,814 € | 22 | |
27.03. 11:01:14.689 | 42,18 € | 2 | |
22.03. 18:05:40.839 | 41,169 € | 46 | |
22.03. 16:51:16.899 | 41,273 € | 48 | |
20.03. 20:59:50.699 | 40,475 € | 100 | |
04.03. 19:27:27.086 | 40,103 € | 100 | |
09.11. 15:55:10.600 | 36,03 € | 35 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:01:00.000 | 586 | 16,30 € | 16,60 € | 586 |
17:58:00.000 | 586 | 16,30 € | 16,60 € | 586 |
17:55:00.000 | 586 | 16,10 € | 16,60 € | 586 |
17:54:00.000 | 586 | 16,20 € | 16,50 € | 586 |
17:51:00.000 | 586 | 16,10 € | 16,60 € | 586 |
17:49:00.000 | 586 | 15,90 € | 16,20 € | 586 |
17:46:00.000 | 586 | 15,80 € | 16,20 € | 586 |
17:44:00.000 | 586 | 15,70 € | 16,10 € | 586 |
17:42:00.000 | 1.758 | 15,80 € | 16,10 € | 1.758 |
Stammdaten
WKN | A2H6Z9 |
ISIN | US83125X1037 |
Branche | Möbel und Einrichtungsindustrie |
Herkunft | USA |
Aktienanzahl | 25,39 Mio. |
Marktkapitalisierung | 479,87 Mio. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 86,48 % |
Abstand 52W Hoch | 12,41 % |
Abstand 52W Tief | 129,90 % |
Vola 30 Tage | 23,19 % |
Vola 250 Tage | 67,20 % |
KGV | 16,30 (2020) |
KCV | 7,28 (2019) |
Gewinn je Aktie | 5,030 (2020) |
Cashflow/Aktie | 6,770 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 19,300 | -10,363 | |
1 Monat | 11,150 | +55,157 | |
6 Monate | 10,550 | +63,981 | |
Lfd. Jahr | 13,000 | +33,077 | |
1 Jahr | 14,920 | +15,952 | |
3 Jahre | 67,750 | -74,465 | |
5 Jahre | 43,518 | -60,246 |