Jetzt handeln
TTEC HLDGS INC. DL-,01
ISIN: US89854H1023 | WKN: A2JBPP
4,3600 €
-0,1300 -2,90 %
17:46:22
Status: tradeable
Geld
4,3400 €
Stück: 2.268
Brief
4,3800 €
Stück: 2.268
Zeit | Kurs | Volumen | |
---|---|---|---|
06.11. 20:09:06.818 | 5,05 € | 200 | |
06.11. 08:23:18.111 | 5,00 € | 400 | |
01.10. 15:59:53.273 | 5,40 € | 1.000 | |
30.09. 17:09:15.178 | 4,80 € | 80 | |
30.09. 14:29:41.778 | 5,15 € | 80 | |
30.09. 14:07:03.286 | 5,25 € | 180 | |
30.09. 13:54:25.291 | 5,00 € | 100 | |
30.09. 13:52:10.917 | 5,10 € | 100 | |
24.09. 21:12:39.709 | 3,56 € | 260 | |
13.09. 09:42:46.102 | 3,68 € | 55 | |
09.09. 16:59:39.170 | 3,82 € | 120 | |
31.07. 14:54:54.510 | 7,75 € | 325 | |
30.07. 15:42:58.120 | 7,45 € | 2.000 | |
24.07. 15:36:01.197 | 7,10 € | 500 | |
23.07. 15:32:09.911 | 6,95 € | 1.000 | |
22.07. 16:18:07.725 | 6,80 € | 1.000 | |
05.07. 21:21:21.157 | 4,98 € | 20 | |
27.06. 15:58:27.536 | 4,98 € | 24 | |
04.06. 22:43:16.579 | 5,80 € | 900 | |
04.06. 21:59:52.072 | 5,75 € | 500 | |
23.05. 11:42:46.527 | 6,15 € | 16 | |
09.05. 17:19:22.644 | 6,65 € | 150 | |
03.05. 15:59:27.609 | 7,25 € | 164 | |
03.05. 12:04:35.610 | 7,00 € | 10 | |
11.04. 14:38:32.205 | 7,90 € | 846 | |
10.04. 13:03:40.162 | 8,60 € | 25 | |
05.04. 10:47:41.478 | 8,00 € | 934 | |
02.04. 14:41:16.835 | 9,50 € | 780 | |
26.03. 18:41:54.782 | 8,90 € | 1.000 | |
25.03. 17:45:27.729 | 9,20 € | 31 | |
08.03. 16:54:19.127 | 10,60 € | 40 | |
06.03. 08:26:46.163 | 11,40 € | 100 | |
11.01. 12:12:34.942 | 18,40 € | 14 | |
20.12. 21:55:38.977 | 19,60 € | 31 | |
15.12. 18:05:38.147 | 20,40 € | 105 | |
08.12. 10:30:51.754 | 18,20 € | 30 | |
27.11. 21:10:41.462 | 16,70 € | 25 | |
20.10. 12:40:00.143 | 21,00 € | 30 | |
19.09. 18:09:06.440 | 24,40 € | 60 | |
07.09. 15:38:07.700 | 27,00 € | 16 | |
25.07. 11:31:20.376 | 29,40 € | 7 | |
06.07. 10:13:39.181 | 30,20 € | 19 | |
04.07. 16:09:27.979 | 31,80 € | 20 | |
11.05. 16:44:13.341 | 30,60 € | 39 | |
18.04. 18:31:27.764 | 33,20 € | 30 | |
14.04. 18:26:15.264 | 33,40 € | 145 | |
17.03. 18:58:03.416 | 33,55 € | 20 | |
10.03. 17:33:34.074 | 35,90 € | 110 | |
09.03. 19:53:41.689 | 37,74 € | 150 | |
08.03. 19:23:28.812 | 37,77 € | 150 | |
01.03. 16:56:47.518 | 38,04 € | 50 | |
28.02. 08:55:03.938 | 43,86 € | 50 | |
27.02. 22:48:01.319 | 41,58 € | 50 | |
24.02. 16:02:11.777 | 45,62 € | 125 | |
15.02. 12:13:25.950 | 45,81 € | 9 | |
08.02. 14:03:27.369 | 48,80 € | 20 | |
27.01. 20:08:02.319 | 44,82 € | 20 | |
12.01. 10:23:39.908 | 43,46 € | 10 | |
06.01. 17:30:59.658 | 41,80 € | 10 | |
16.12. 09:53:16.056 | 40,61 € | 30 | |
14.12. 21:33:16.552 | 42,96 € | 20 | |
06.12. 11:18:03.342 | 44,99 € | 35 | |
14.11. 14:06:07.543 | 45,09 € | 20 | |
07.11. 17:47:25.335 | 41,06 € | 20 | |
04.11. 20:56:34.478 | 41,03 € | 90 | |
21.09. 20:44:35.386 | 48,68 € | 170 | |
11.08. 18:02:48.535 | 56,70 € | 50 | |
10.08. 21:52:34.277 | 58,22 € | 50 | |
10.08. 18:32:56.160 | 60,42 € | 200 | |
10.08. 15:44:22.472 | 58,22 € | 60 | |
10.08. 08:07:01.197 | 68,82 € | 71 | |
01.08. 10:08:09.016 | 72,06 € | 50 | |
27.07. 20:11:07.621 | 69,24 € | 140 | |
22.06. 16:36:51.457 | 62,84 € | 5 | |
20.05. 12:09:15.218 | 59,98 € | 5 | |
20.05. 10:37:57.135 | 58,94 € | 10 | |
05.05. 18:57:04.792 | 63,92 € | 5 | |
27.04. 21:17:03.510 | 70,22 € | 140 | |
26.04. 12:35:01.928 | 74,34 € | 7 | |
06.04. 21:41:57.575 | 71,28 € | 130 | |
24.03. 13:26:21.245 | 74,35 € | 7 | |
10.03. 15:31:21.270 | 72,65 € | 250 | |
10.03. 15:31:16.860 | 72,85 € | 120 | |
10.03. 15:31:13.568 | 72,85 € | 120 | |
08.03. 20:28:14.851 | 70,15 € | 10 | |
03.03. 15:37:08.760 | 72,80 € | 30 | |
02.03. 16:31:19.430 | 67,20 € | 200 | |
02.03. 16:30:58.006 | 67,25 € | 120 | |
02.03. 15:32:42.353 | 67,50 € | 144 | |
01.03. 21:03:36.231 | 69,95 € | 190 | |
28.02. 15:34:44.879 | 65,45 € | 60 | |
23.02. 13:04:22.183 | 66,35 € | 13 | |
15.02. 21:00:57.810 | 71,05 € | 235 | |
02.02. 12:22:19.910 | 68,90 € | 70 | |
01.02. 16:25:02.072 | 69,75 € | 20 | |
26.01. 19:26:13.660 | 69,70 € | 15 | |
19.01. 17:27:42.710 | 68,00 € | 50 | |
19.01. 12:11:58.685 | 69,40 € | 20 | |
17.01. 09:02:15.882 | 73,60 € | 30 | |
07.01. 13:05:32.154 | 79,00 € | 100 | |
28.12. 16:22:33.508 | 83,35 € | 25 | |
23.12. 20:42:40.639 | 81,90 € | 11 | |
20.12. 16:59:31.930 | 74,60 € | 75 | |
17.12. 16:17:22.916 | 73,50 € | 46 | |
17.12. 15:50:06.695 | 73,10 € | 54 | |
10.12. 17:04:21.094 | 77,35 € | 140 | |
10.12. 13:44:58.473 | 77,70 € | 33 | |
08.12. 13:35:06.111 | 78,55 € | 8 | |
03.12. 16:47:42.136 | 72,75 € | 18 | |
03.12. 15:48:36.591 | 74,20 € | 171 | |
29.11. 15:37:45.388 | 73,75 € | 400 | |
29.11. 15:30:03.898 | 75,60 € | 15 | |
29.11. 15:18:54.464 | 72,85 € | 200 | |
29.11. 14:37:11.262 | 72,15 € | 90 | |
29.11. 13:26:52.255 | 73,00 € | 200 | |
29.11. 12:36:17.891 | 73,20 € | 200 | |
29.11. 12:22:49.925 | 74,20 € | 200 | |
29.11. 11:31:08.669 | 73,05 € | 200 | |
29.11. 10:56:56.785 | 72,15 € | 200 | |
29.11. 10:52:57.580 | 72,15 € | 200 | |
29.11. 10:49:29.821 | 70,95 € | 69 | |
29.11. 10:28:48.623 | 70,95 € | 12 | |
29.11. 09:25:34.467 | 70,05 € | 40 | |
26.11. 18:49:38.106 | 73,80 € | 200 | |
26.11. 18:38:18.101 | 74,25 € | 38 | |
26.11. 18:36:46.954 | 74,15 € | 63 | |
26.11. 18:00:17.330 | 75,00 € | 50 | |
26.11. 16:38:16.301 | 74,90 € | 50 | |
26.11. 16:18:51.816 | 75,20 € | 11 | |
26.11. 16:11:42.754 | 75,05 € | 25 | |
26.11. 16:06:44.653 | 74,80 € | 48 | |
26.11. 16:05:25.628 | 74,70 € | 86 | |
26.11. 16:05:01.338 | 74,65 € | 20 | |
26.11. 16:03:50.953 | 74,70 € | 45 | |
26.11. 15:35:18.363 | 73,35 € | 82 | |
26.11. 15:24:41.341 | 71,65 € | 10 | |
26.11. 15:12:18.424 | 74,05 € | 34 | |
26.11. 15:03:49.486 | 74,20 € | 19 | |
26.11. 14:55:34.869 | 74,50 € | 17 | |
26.11. 14:51:54.009 | 74,50 € | 35 | |
26.11. 14:49:30.134 | 75,10 € | 25 | |
26.11. 14:43:53.515 | 74,80 € | 433 | |
26.11. 14:43:30.761 | 74,80 € | 50 | |
26.11. 14:42:50.012 | 75,05 € | 130 | |
25.11. 13:26:19.526 | 77,20 € | 20 | |
22.11. 17:07:08.128 | 76,00 € | 27 | |
22.11. 14:50:47.267 | 74,50 € | 40 | |
15.11. 11:53:17.540 | 75,85 € | 106 | |
15.11. 09:07:10.937 | 76,90 € | 4 | |
12.11. 15:42:30.694 | 78,10 € | 150 | |
12.11. 14:31:32.035 | 77,50 € | 53 | |
12.11. 14:31:24.503 | 77,50 € | 53 | |
12.11. 13:27:42.587 | 77,20 € | 20 | |
11.11. 20:48:35.721 | 76,40 € | 10 | |
11.11. 17:23:18.999 | 77,85 € | 233 | |
11.11. 16:04:02.255 | 77,90 € | 60 | |
10.11. 16:41:51.128 | 79,95 € | 30 | |
09.11. 13:09:31.089 | 85,75 € | 21 | |
08.11. 17:43:36.894 | 87,95 € | 50 | |
05.11. 17:04:34.050 | 87,90 € | 30 | |
05.11. 10:52:50.050 | 85,85 € | 60 | |
04.11. 15:53:59.660 | 86,10 € | 25 | |
01.11. 10:32:04.949 | 82,70 € | 30 | |
01.11. 10:28:15.816 | 82,70 € | 30 | |
29.10. 16:02:52.840 | 80,55 € | 178 | |
27.10. 09:00:18.210 | 78,05 € | 40 | |
25.10. 19:50:47.262 | 80,35 € | 10 | |
21.10. 17:19:13.937 | 80,40 € | 14 | |
21.10. 16:01:46.021 | 81,15 € | 8 | |
20.10. 16:48:28.578 | 82,50 € | 171 | |
19.10. 16:15:17.036 | 80,65 € | 123 | |
18.10. 15:38:15.359 | 79,55 € | 13 | |
14.10. 20:50:13.148 | 80,75 € | 31 | |
13.10. 16:10:58.588 | 79,95 € | 38 | |
13.10. 15:13:50.928 | 80,40 € | 63 | |
13.10. 10:46:09.224 | 79,15 € | 40 | |
06.10. 10:23:28.883 | 80,60 € | 14 | |
06.10. 10:22:23.269 | 80,60 € | 14 | |
06.10. 10:20:00.477 | 80,60 € | 120 | |
04.10. 17:34:55.873 | 78,40 € | 15 | |
01.10. 11:07:35.906 | 81,20 € | 46 | |
23.09. 14:33:23.846 | 81,25 € | 10 | |
22.09. 19:59:17.372 | 80,05 € | 49 | |
22.09. 11:23:10.432 | 76,80 € | 8 | |
20.09. 18:42:30.544 | 78,55 € | 18 | |
20.09. 08:14:30.045 | 82,05 € | 20 | |
17.09. 21:52:40.961 | 82,95 € | 18 | |
10.09. 15:30:05.607 | 89,75 € | 35 | |
08.09. 10:06:49.040 | 91,60 € | 47 | |
06.09. 09:25:56.474 | 94,05 € | 15 | |
02.09. 15:56:38.220 | 93,95 € | 25 | |
25.08. 18:16:14.184 | 89,80 € | 33 | |
24.08. 09:05:32.363 | 89,00 € | 7 | |
23.08. 09:36:50.504 | 88,40 € | 100 | |
23.08. 09:15:46.202 | 90,25 € | 8 | |
20.08. 13:09:43.457 | 85,45 € | 27 | |
18.08. 22:08:32.809 | 88,10 € | 27 | |
12.08. 21:17:24.638 | 89,75 € | 5 | |
10.08. 16:27:18.535 | 88,50 € | 29 | |
09.08. 14:42:23.172 | 88,05 € | 5 | |
04.08. 18:04:56.611 | 83,40 € | 34 | |
20.07. 21:58:30.224 | 86,20 € | 17 | |
20.07. 21:52:11.174 | 86,75 € | 23 | |
20.07. 10:45:00.739 | 85,95 € | 11 | |
20.07. 09:28:13.280 | 85,95 € | 23 | |
19.07. 14:26:43.629 | 83,80 € | 200 | |
19.07. 09:08:33.538 | 83,70 € | 6 | |
14.07. 20:50:34.187 | 84,85 € | 90 | |
05.07. 17:46:38.574 | 86,30 € | 18 | |
25.06. 13:28:14.106 | 86,35 € | 35 | |
25.06. 08:10:20.445 | 86,30 € | 18 | |
23.06. 11:26:23.613 | 80,80 € | 3 | |
22.06. 22:07:44.077 | 82,70 € | 17 | |
21.06. 11:10:44.126 | 79,35 € | 100 | |
21.06. 10:24:39.036 | 79,30 € | 100 | |
18.06. 22:47:56.124 | 79,25 € | 50 | |
18.06. 21:13:07.258 | 79,60 € | 200 | |
18.06. 21:04:24.105 | 79,40 € | 13 | |
18.06. 21:01:21.829 | 79,30 € | 50 | |
18.06. 19:53:48.971 | 79,80 € | 500 | |
16.06. 22:54:00.260 | 79,45 € | 15 | |
16.06. 13:35:13.151 | 82,35 € | 14 | |
14.06. 12:14:36.970 | 84,90 € | 19 | |
14.06. 11:27:05.023 | 86,20 € | 22 | |
10.06. 12:58:14.896 | 84,65 € | 16 | |
10.06. 09:12:06.373 | 85,25 € | 5 | |
09.06. 20:49:39.310 | 84,00 € | 9 | |
07.06. 21:14:04.548 | 91,75 € | 30 | |
07.06. 13:50:49.409 | 91,70 € | 16 | |
07.06. 09:05:24.929 | 91,60 € | 13 | |
02.06. 22:59:30.320 | 87,70 € | 55 | |
31.05. 13:30:58.678 | 89,90 € | 28 | |
31.05. 13:17:33.111 | 89,75 € | 28 | |
27.05. 21:54:45.793 | 89,20 € | 100 | |
27.05. 18:21:27.479 | 91,25 € | 500 | |
27.05. 17:24:42.069 | 90,90 € | 100 | |
27.05. 14:09:19.844 | 90,15 € | 29 | |
26.05. 21:10:09.889 | 89,40 € | 165 | |
26.05. 20:20:48.955 | 89,45 € | 16 | |
26.05. 17:10:52.144 | 89,20 € | 200 | |
26.05. 17:04:27.101 | 89,00 € | 33 | |
26.05. 17:02:36.764 | 89,05 € | 81 | |
26.05. 17:01:02.959 | 88,95 € | 50 | |
20.05. 14:38:28.031 | 80,80 € | 20 | |
19.05. 14:44:45.363 | 80,75 € | 7 | |
14.05. 16:08:08.435 | 89,20 € | 90 | |
14.05. 10:35:45.499 | 89,35 € | 11 | |
07.05. 20:37:35.205 | 83,95 € | 15 | |
06.05. 14:37:10.634 | 82,30 € | 75 | |
05.05. 16:30:36.081 | 80,80 € | 15 | |
04.05. 16:05:33.939 | 84,45 € | 24 | |
03.05. 11:13:56.002 | 85,50 € | 100 | |
29.04. 15:29:56.007 | 84,85 € | 20 | |
26.04. 19:48:59.233 | 88,00 € | 20 | |
20.04. 19:44:37.492 | 87,45 € | 40 | |
20.04. 16:49:24.826 | 88,60 € | 100 | |
19.04. 17:16:49.215 | 88,65 € | 100 | |
15.04. 16:29:28.833 | 89,95 € | 6 | |
15.04. 12:25:20.725 | 89,25 € | 50 | |
15.04. 10:03:38.099 | 89,15 € | 64 | |
13.04. 19:28:31.649 | 88,40 € | 10 | |
13.04. 16:02:14.430 | 90,85 € | 31 | |
13.04. 14:33:01.616 | 89,65 € | 125 | |
12.04. 19:56:49.699 | 90,10 € | 20 | |
12.04. 18:10:01.770 | 90,15 € | 100 | |
09.04. 14:38:01.312 | 88,70 € | 4 | |
08.04. 11:04:20.103 | 85,45 € | 100 | |
07.04. 17:06:44.840 | 85,35 € | 220 | |
07.04. 15:52:26.566 | 86,00 € | 18 | |
06.04. 16:29:16.318 | 87,30 € | 6 | |
31.03. 20:16:41.782 | 88,00 € | 20 | |
31.03. 15:36:47.315 | 86,00 € | 6 | |
30.03. 21:59:39.814 | 84,50 € | 100 | |
30.03. 18:34:06.555 | 84,00 € | 6 | |
29.03. 19:09:12.710 | 84,00 € | 10 | |
29.03. 16:12:00.707 | 84,00 € | 10 | |
29.03. 07:38:52.475 | 87,50 € | 10 | |
26.03. 10:21:16.225 | 82,50 € | 16 | |
23.03. 18:49:44.760 | 80,00 € | 10 | |
23.03. 11:45:14.481 | 79,00 € | 16 | |
22.03. 17:28:51.064 | 79,50 € | 50 | |
19.03. 18:22:11.107 | 78,50 € | 22 | |
19.03. 10:24:36.935 | 78,00 € | 3 | |
16.03. 16:56:31.848 | 77,50 € | 43 | |
15.03. 17:32:14.732 | 77,50 € | 10 | |
15.03. 14:36:16.136 | 77,50 € | 75 | |
15.03. 11:54:52.846 | 78,50 € | 20 | |
08.03. 18:13:23.512 | 71,50 € | 220 | |
08.03. 11:48:53.328 | 69,00 € | 50 | |
08.03. 10:00:19.512 | 68,00 € | 110 | |
08.03. 09:58:50.178 | 69,00 € | 38 | |
05.03. 21:49:00.821 | 68,50 € | 11 | |
05.03. 18:16:06.361 | 67,00 € | 150 | |
05.03. 17:09:27.973 | 66,00 € | 45 | |
05.03. 12:41:55.549 | 69,50 € | 10 | |
05.03. 08:48:20.452 | 68,00 € | 4 | |
04.03. 20:01:31.956 | 66,50 € | 10 | |
04.03. 12:27:49.664 | 69,50 € | 39 | |
03.03. 16:53:23.286 | 71,00 € | 100 | |
02.03. 21:17:11.098 | 72,00 € | 40 | |
02.03. 19:39:12.463 | 71,00 € | 30 | |
02.03. 19:31:33.835 | 71,50 € | 19 | |
02.03. 17:31:31.841 | 73,00 € | 45 | |
02.03. 16:57:45.110 | 73,00 € | 183 | |
02.03. 16:29:54.679 | 73,50 € | 9 | |
02.03. 16:07:15.502 | 75,50 € | 10 | |
02.03. 15:37:08.310 | 77,50 € | 14 | |
11.02. 12:30:49.005 | 72,50 € | 3 | |
10.02. 15:08:23.179 | 73,00 € | 14 | |
08.02. 16:52:39.182 | 72,00 € | 7 | |
05.02. 18:07:27.160 | 69,00 € | 5 | |
05.02. 08:40:46.894 | 68,50 € | 10 | |
03.02. 20:03:42.551 | 67,50 € | 160 | |
01.02. 12:14:21.625 | 62,50 € | 20 | |
28.01. 09:55:41.873 | 62,00 € | 50 | |
25.01. 12:56:03.138 | 69,00 € | 4 | |
25.01. 12:17:38.648 | 68,00 € | 24 | |
25.01. 08:41:47.565 | 68,50 € | 30 | |
21.01. 16:25:41.481 | 64,00 € | 200 | |
21.01. 16:23:56.108 | 64,50 € | 200 | |
19.01. 21:50:01.441 | 62,50 € | 10 | |
19.01. 13:31:18.461 | 62,00 € | 10 | |
15.01. 16:53:14.444 | 61,50 € | 60 | |
15.01. 11:51:24.720 | 61,50 € | 48 | |
15.01. 11:50:51.056 | 62,50 € | 24 | |
14.01. 12:24:57.755 | 63,00 € | 60 | |
13.01. 16:59:16.038 | 64,00 € | 47 | |
11.01. 09:36:43.818 | 63,00 € | 6 | |
08.01. 10:17:42.901 | 63,50 € | 50 | |
08.01. 09:07:03.626 | 63,50 € | 24 | |
07.01. 15:38:26.296 | 61,50 € | 20 | |
06.01. 22:38:47.932 | 61,00 € | 150 | |
05.01. 19:46:10.337 | 59,50 € | 20 | |
04.01. 15:36:14.358 | 60,00 € | 18 | |
04.01. 14:59:11.725 | 61,50 € | 150 | |
04.01. 12:30:53.284 | 61,00 € | 16 | |
04.01. 12:25:44.737 | 61,00 € | 25 | |
04.01. 12:00:26.035 | 61,00 € | 9 | |
04.01. 10:09:27.003 | 59,50 € | 130 | |
04.01. 09:59:13.134 | 60,50 € | 15 | |
04.01. 08:21:20.068 | 59,50 € | 42 | |
30.12. 07:35:40.924 | 59,50 € | 35 | |
29.12. 13:37:17.149 | 63,00 € | 88 | |
28.12. 16:40:16.917 | 62,00 € | 165 | |
28.12. 16:23:58.635 | 62,00 € | 1 | |
28.12. 15:10:48.348 | 63,50 € | 35 | |
28.12. 08:16:39.397 | 63,50 € | 40 | |
23.12. 15:30:02.870 | 59,50 € | 40 | |
23.12. 08:03:44.017 | 62,50 € | 18 | |
21.12. 16:17:46.653 | 62,00 € | 80 | |
18.12. 22:02:59.375 | 64,50 € | 21 | |
18.12. 09:29:31.778 | 63,50 € | 40 | |
15.12. 21:31:35.699 | 64,00 € | 10 | |
15.12. 16:54:02.911 | 62,00 € | 90 | |
15.12. 12:02:19.337 | 60,00 € | 100 | |
14.12. 14:41:10.077 | 62,50 € | 40 | |
11.12. 21:01:41.044 | 60,50 € | 82 | |
11.12. 13:42:02.446 | 60,00 € | 25 | |
08.12. 09:11:25.157 | 59,00 € | 20 | |
03.12. 18:13:43.292 | 58,00 € | 10 | |
02.12. 12:53:36.121 | 55,50 € | 60 | |
17.11. 18:55:33.542 | 53,50 € | 10 | |
17.11. 09:19:38.749 | 53,50 € | 100 | |
16.11. 16:43:56.496 | 54,00 € | 10 | |
16.11. 16:25:54.876 | 53,50 € | 25 | |
16.11. 15:57:03.581 | 54,00 € | 100 | |
11.11. 16:51:44.179 | 52,50 € | 50 | |
10.11. 11:18:24.380 | 51,00 € | 150 | |
09.11. 20:09:44.617 | 52,00 € | 4 | |
09.11. 16:45:47.759 | 53,50 € | 200 | |
09.11. 16:45:25.092 | 53,00 € | 200 | |
09.11. 16:03:58.068 | 52,00 € | 30 | |
09.11. 13:26:43.182 | 52,50 € | 21 | |
09.11. 13:26:13.041 | 53,00 € | 25 | |
09.11. 08:27:00.244 | 51,00 € | 30 | |
06.11. 09:47:13.786 | 51,50 € | 10 | |
06.11. 09:07:28.598 | 52,00 € | 15 | |
05.11. 18:54:04.689 | 52,50 € | 30 | |
05.11. 18:18:12.394 | 53,50 € | 55 | |
30.10. 14:18:45.177 | 47,60 € | 15 | |
28.10. 10:13:01.795 | 47,40 € | 10 | |
27.10. 12:58:26.095 | 48,80 € | 20 | |
26.10. 16:41:18.361 | 49,00 € | 73 | |
23.10. 10:31:51.417 | 50,00 € | 20 | |
21.10. 18:35:37.259 | 49,20 € | 101 | |
19.10. 18:10:18.793 | 49,60 € | 10 | |
19.10. 09:40:58.369 | 51,50 € | 15 | |
16.10. 08:55:04.960 | 50,50 € | 15 | |
14.10. 20:44:23.461 | 48,00 € | 50 | |
14.10. 20:34:14.826 | 48,00 € | 100 | |
13.10. 09:00:15.230 | 49,00 € | 6 | |
09.10. 16:35:53.987 | 50,00 € | 66 | |
09.10. 15:53:03.768 | 50,00 € | 5 | |
09.10. 15:38:38.586 | 49,80 € | 500 | |
08.10. 21:55:36.087 | 49,60 € | 100 | |
02.10. 18:11:33.344 | 47,60 € | 150 | |
29.09. 21:28:16.934 | 47,20 € | 43 | |
28.09. 13:57:22.543 | 45,40 € | 40 | |
25.09. 16:08:04.207 | 44,80 € | 26 | |
25.09. 16:07:35.455 | 45,00 € | 24 | |
25.09. 15:29:26.583 | 43,60 € | 25 | |
25.09. 11:42:35.734 | 44,40 € | 105 | |
22.09. 17:39:08.862 | 45,20 € | 49 | |
22.09. 11:16:03.272 | 45,00 € | 105 | |
22.09. 08:56:02.821 | 44,40 € | 20 | |
22.09. 08:32:17.010 | 45,00 € | 25 | |
21.09. 19:40:58.891 | 44,80 € | 200 | |
18.09. 17:11:44.944 | 46,80 € | 200 | |
15.09. 16:15:02.484 | 47,40 € | 250 | |
11.09. 17:17:46.466 | 46,00 € | 300 | |
11.09. 16:11:04.293 | 46,00 € | 22 | |
10.09. 15:06:30.198 | 47,00 € | 17 | |
08.09. 21:56:56.275 | 46,00 € | 50 | |
08.09. 15:30:28.174 | 44,60 € | 38 | |
08.09. 12:29:38.937 | 46,80 € | 40 | |
08.09. 11:20:17.491 | 46,80 € | 10 | |
04.09. 21:50:03.520 | 45,60 € | 20 | |
04.09. 16:43:46.885 | 45,80 € | 60 | |
04.09. 12:59:19.893 | 48,00 € | 15 | |
03.09. 17:09:51.267 | 47,80 € | 30 | |
03.09. 16:00:44.994 | 48,60 € | 200 | |
03.09. 10:04:33.093 | 49,80 € | 40 | |
03.09. 09:56:21.123 | 50,00 € | 41 | |
02.09. 12:14:08.987 | 50,00 € | 30 | |
02.09. 10:45:35.616 | 49,60 € | 11 | |
01.09. 18:27:08.524 | 48,80 € | 41 | |
31.08. 20:14:22.179 | 48,00 € | 150 | |
31.08. 17:37:00.400 | 48,20 € | 50 | |
31.08. 10:10:59.669 | 48,80 € | 96 | |
31.08. 10:10:37.619 | 48,80 € | 102 | |
26.08. 11:26:24.906 | 49,60 € | 70 | |
25.08. 11:47:15.978 | 50,00 € | 32 | |
25.08. 10:22:12.721 | 50,00 € | 15 | |
24.08. 20:45:36.827 | 49,60 € | 21 | |
21.08. 17:02:35.391 | 48,80 € | 11 | |
21.08. 16:50:52.820 | 48,80 € | 100 | |
21.08. 11:42:50.917 | 50,00 € | 20 | |
20.08. 18:57:27.703 | 49,60 € | 22 | |
20.08. 18:26:18.504 | 49,80 € | 100 | |
20.08. 18:12:55.482 | 49,80 € | 75 | |
20.08. 17:57:25.896 | 49,80 € | 200 | |
20.08. 17:43:08.343 | 49,60 € | 200 | |
20.08. 17:34:33.893 | 50,00 € | 11 | |
20.08. 15:30:17.624 | 53,00 € | 100 | |
19.08. 19:54:12.308 | 50,00 € | 190 | |
19.08. 19:24:06.647 | 50,00 € | 20 | |
19.08. 16:10:04.620 | 49,20 € | 100 | |
19.08. 16:04:05.499 | 49,40 € | 29 | |
19.08. 15:48:55.999 | 49,60 € | 11 | |
19.08. 15:34:50.224 | 49,40 € | 200 | |
19.08. 15:34:04.001 | 49,40 € | 200 | |
19.08. 15:29:56.732 | 49,20 € | 100 | |
19.08. 15:08:56.022 | 49,00 € | 40 | |
19.08. 15:03:01.887 | 49,00 € | 166 | |
19.08. 15:02:49.600 | 49,00 € | 50 | |
19.08. 15:02:49.466 | 49,00 € | 86 | |
19.08. 15:02:49.423 | 49,00 € | 30 | |
19.08. 13:04:45.705 | 49,20 € | 30 | |
19.08. 11:12:36.987 | 49,40 € | 110 | |
19.08. 10:16:30.256 | 49,40 € | 15 | |
19.08. 09:32:43.246 | 49,40 € | 20 | |
19.08. 09:17:33.306 | 49,40 € | 11 | |
19.08. 09:17:33.270 | 49,40 € | 30 | |
18.08. 20:20:53.796 | 50,00 € | 40 | |
18.08. 20:07:54.825 | 50,50 € | 41 | |
18.08. 19:41:33.373 | 50,00 € | 20 | |
18.08. 19:37:38.052 | 50,00 € | 52 | |
18.08. 18:46:24.611 | 50,00 € | 86 | |
18.08. 18:42:58.588 | 50,00 € | 28 | |
18.08. 16:52:15.666 | 49,80 € | 20 | |
18.08. 16:29:51.045 | 49,60 € | 331 | |
18.08. 16:25:57.881 | 49,80 € | 39 | |
18.08. 16:22:33.983 | 50,00 € | 166 | |
18.08. 16:21:33.837 | 50,00 € | 60 | |
18.08. 16:21:33.824 | 50,00 € | 11 | |
18.08. 16:21:33.803 | 50,00 € | 4 | |
18.08. 16:01:28.178 | 50,50 € | 65 | |
18.08. 16:01:28.090 | 50,50 € | 75 | |
18.08. 15:59:58.943 | 51,00 € | 100 | |
18.08. 15:36:40.942 | 51,50 € | 25 | |
18.08. 15:33:20.975 | 50,50 € | 100 | |
18.08. 15:32:17.486 | 50,50 € | 200 | |
18.08. 15:13:03.026 | 50,50 € | 40 | |
18.08. 15:11:43.901 | 51,00 € | 130 | |
18.08. 14:40:08.208 | 51,00 € | 70 | |
18.08. 14:09:31.555 | 51,50 € | 10 | |
18.08. 12:48:31.178 | 51,50 € | 25 | |
18.08. 12:41:50.255 | 51,50 € | 26 | |
18.08. 12:17:06.137 | 51,50 € | 10 | |
18.08. 11:51:58.349 | 51,50 € | 45 | |
18.08. 11:39:58.041 | 51,50 € | 60 | |
18.08. 11:38:23.204 | 51,00 € | 20 | |
18.08. 11:36:38.363 | 51,00 € | 100 | |
18.08. 11:17:55.879 | 51,00 € | 30 | |
18.08. 08:50:32.327 | 51,00 € | 31 | |
17.08. 20:30:26.505 | 51,00 € | 50 | |
17.08. 19:06:05.746 | 50,00 € | 180 | |
17.08. 19:03:45.849 | 50,00 € | 75 | |
17.08. 18:36:37.463 | 49,80 € | 21 | |
17.08. 17:59:50.549 | 49,80 € | 150 | |
17.08. 17:41:00.208 | 50,00 € | 50 | |
17.08. 17:34:54.118 | 49,80 € | 53 | |
17.08. 16:48:06.605 | 49,20 € | 60 | |
17.08. 16:27:57.153 | 49,20 € | 100 | |
17.08. 16:27:39.096 | 49,00 € | 100 | |
17.08. 16:26:59.088 | 49,20 € | 11 | |
17.08. 16:14:43.864 | 49,20 € | 20 | |
17.08. 16:11:53.861 | 49,40 € | 65 | |
17.08. 16:04:40.218 | 49,20 € | 100 | |
17.08. 15:59:11.794 | 49,20 € | 203 | |
17.08. 15:56:11.820 | 49,20 € | 100 | |
17.08. 15:53:46.750 | 49,20 € | 66 | |
17.08. 15:53:46.714 | 49,20 € | 20 | |
17.08. 15:23:11.906 | 50,00 € | 10 | |
17.08. 13:26:13.811 | 50,00 € | 20 | |
17.08. 13:25:24.714 | 50,00 € | 20 | |
17.08. 12:13:21.552 | 50,00 € | 150 | |
17.08. 11:53:31.811 | 50,00 € | 100 | |
17.08. 11:43:35.737 | 50,00 € | 2 | |
17.08. 11:06:20.663 | 50,00 € | 150 | |
17.08. 11:05:05.915 | 50,00 € | 150 | |
17.08. 10:36:23.228 | 50,00 € | 50 | |
17.08. 09:34:21.778 | 50,00 € | 200 | |
17.08. 09:32:23.142 | 49,80 € | 10 | |
17.08. 08:31:26.206 | 49,80 € | 20 | |
14.08. 21:05:20.908 | 50,00 € | 20 | |
14.08. 18:33:11.668 | 49,80 € | 7 | |
14.08. 17:40:11.366 | 49,80 € | 150 | |
14.08. 16:28:44.091 | 49,40 € | 21 | |
14.08. 16:28:44.052 | 49,40 € | 75 | |
14.08. 16:28:43.975 | 49,40 € | 150 | |
14.08. 15:41:06.102 | 49,60 € | 26 | |
14.08. 15:30:07.756 | 49,60 € | 25 | |
14.08. 15:01:46.486 | 50,50 € | 50 | |
14.08. 13:48:10.015 | 50,50 € | 6 | |
14.08. 13:45:38.965 | 50,00 € | 200 | |
14.08. 13:43:51.008 | 50,00 € | 30 | |
14.08. 10:59:37.279 | 49,80 € | 10 | |
14.08. 10:18:45.227 | 49,80 € | 21 | |
14.08. 10:06:59.891 | 49,60 € | 25 | |
14.08. 09:44:33.686 | 50,00 € | 30 | |
14.08. 09:44:02.790 | 50,00 € | 20 | |
14.08. 09:36:55.639 | 50,00 € | 40 | |
14.08. 09:03:40.926 | 50,00 € | 40 | |
14.08. 09:01:55.933 | 50,00 € | 50 | |
14.08. 08:56:21.432 | 50,00 € | 11 | |
14.08. 08:45:39.877 | 50,00 € | 39 | |
13.08. 21:59:27.426 | 49,60 € | 20 | |
13.08. 21:48:27.680 | 49,60 € | 100 | |
13.08. 21:48:27.644 | 49,60 € | 100 | |
13.08. 21:48:26.997 | 49,80 € | 65 | |
13.08. 20:18:44.546 | 50,50 € | 20 | |
13.08. 20:12:55.858 | 50,50 € | 40 | |
13.08. 19:56:42.613 | 50,00 € | 20 | |
13.08. 19:38:02.567 | 49,80 € | 39 | |
13.08. 19:22:53.606 | 50,00 € | 30 | |
13.08. 19:12:39.571 | 49,80 € | 12 | |
13.08. 19:07:57.116 | 49,80 € | 150 | |
13.08. 18:47:12.379 | 49,80 € | 15 | |
13.08. 18:34:31.327 | 49,60 € | 15 | |
13.08. 18:29:45.272 | 49,80 € | 150 | |
13.08. 18:23:59.941 | 49,80 € | 100 | |
13.08. 18:16:51.310 | 50,00 € | 30 | |
13.08. 17:54:09.982 | 50,50 € | 45 | |
13.08. 17:34:30.566 | 50,00 € | 38 | |
13.08. 17:27:29.098 | 50,50 € | 15 | |
13.08. 17:22:20.471 | 50,50 € | 40 | |
13.08. 17:12:45.951 | 50,50 € | 50 | |
13.08. 17:10:33.114 | 50,00 € | 150 | |
13.08. 17:10:07.061 | 50,00 € | 80 | |
13.08. 17:10:07.026 | 50,00 € | 150 | |
13.08. 17:00:16.333 | 50,00 € | 10 | |
13.08. 16:48:31.452 | 50,00 € | 30 | |
13.08. 16:46:18.679 | 50,00 € | 15 | |
13.08. 16:46:18.645 | 50,00 € | 150 | |
13.08. 16:42:16.674 | 50,50 € | 49 | |
13.08. 16:38:22.542 | 50,50 € | 10 | |
13.08. 16:36:04.748 | 50,50 € | 150 | |
13.08. 16:28:54.389 | 50,50 € | 20 | |
13.08. 16:28:02.133 | 50,50 € | 15 | |
13.08. 16:23:32.933 | 50,50 € | 10 | |
13.08. 16:21:12.677 | 50,50 € | 40 | |
13.08. 16:17:33.194 | 50,50 € | 20 | |
13.08. 16:13:42.037 | 51,00 € | 60 | |
13.08. 16:12:17.427 | 51,00 € | 150 | |
13.08. 16:12:06.747 | 51,00 € | 2 | |
13.08. 16:11:13.912 | 51,00 € | 12 | |
13.08. 16:05:30.091 | 51,00 € | 10 | |
13.08. 16:03:48.786 | 51,00 € | 80 | |
13.08. 16:00:49.911 | 51,00 € | 50 | |
13.08. 15:55:55.515 | 51,00 € | 10 | |
13.08. 15:50:04.701 | 51,00 € | 10 | |
13.08. 15:49:11.167 | 51,00 € | 150 | |
13.08. 15:43:48.270 | 51,00 € | 100 | |
13.08. 15:39:27.658 | 51,00 € | 50 | |
13.08. 15:38:59.570 | 51,00 € | 75 | |
13.08. 15:35:43.528 | 51,00 € | 40 | |
13.08. 15:35:17.868 | 51,00 € | 69 | |
13.08. 15:34:50.843 | 50,50 € | 10 | |
13.08. 15:32:53.448 | 50,50 € | 20 | |
13.08. 15:32:17.327 | 50,50 € | 10 | |
13.08. 15:30:36.724 | 50,00 € | 200 | |
13.08. 15:30:36.642 | 50,00 € | 100 | |
13.08. 15:30:29.160 | 50,50 € | 150 | |
13.08. 15:29:47.132 | 50,00 € | 19 | |
13.08. 15:16:13.254 | 52,50 € | 30 | |
13.08. 15:07:59.949 | 52,50 € | 47 | |
13.08. 15:00:52.036 | 51,50 € | 150 | |
13.08. 14:59:00.005 | 51,50 € | 12 | |
13.08. 14:58:38.038 | 51,50 € | 80 | |
13.08. 14:48:13.494 | 51,50 € | 41 | |
13.08. 14:43:40.336 | 51,50 € | 30 | |
13.08. 14:38:29.179 | 51,50 € | 15 | |
13.08. 14:32:02.926 | 51,50 € | 150 | |
13.08. 14:28:22.011 | 51,50 € | 40 | |
13.08. 14:19:50.057 | 51,00 € | 150 | |
13.08. 14:17:43.935 | 51,00 € | 73 | |
13.08. 14:04:02.443 | 51,00 € | 50 | |
13.08. 14:00:01.864 | 51,00 € | 75 | |
13.08. 13:58:55.020 | 51,00 € | 5 | |
13.08. 13:53:14.046 | 51,00 € | 20 | |
13.08. 13:42:43.978 | 51,00 € | 35 | |
13.08. 13:38:50.153 | 51,00 € | 60 | |
13.08. 13:28:23.642 | 51,00 € | 110 | |
13.08. 13:15:04.445 | 51,50 € | 40 | |
13.08. 13:01:21.558 | 51,50 € | 20 | |
13.08. 13:00:50.483 | 51,00 € | 100 | |
13.08. 13:00:29.410 | 51,50 € | 11 | |
13.08. 13:00:12.109 | 51,00 € | 100 | |
13.08. 12:59:36.278 | 51,00 € | 102 | |
13.08. 12:56:22.645 | 50,50 € | 15 | |
13.08. 12:49:26.747 | 50,00 € | 17 | |
13.08. 12:47:09.306 | 50,00 € | 11 | |
13.08. 12:45:40.609 | 49,80 € | 50 | |
13.08. 12:41:20.101 | 49,80 € | 5 | |
13.08. 12:40:23.636 | 49,80 € | 150 | |
13.08. 12:38:27.591 | 49,80 € | 200 | |
13.08. 12:36:27.476 | 49,80 € | 10 | |
13.08. 12:33:14.544 | 49,80 € | 20 | |
13.08. 12:33:04.103 | 49,80 € | 80 | |
13.08. 12:30:02.389 | 49,80 € | 30 | |
13.08. 12:29:58.966 | 49,80 € | 100 | |
13.08. 12:29:49.851 | 49,80 € | 100 | |
13.08. 12:21:12.123 | 49,20 € | 102 | |
13.08. 08:00:15.439 | 48,60 € | 50 | |
12.08. 17:30:45.724 | 49,126 € | 30 | |
12.08. 11:53:11.646 | 48,20 € | 30 | |
11.08. 17:48:02.806 | 49,00 € | 8 | |
11.08. 17:03:18.434 | 49,00 € | 60 | |
11.08. 15:41:23.848 | 49,40 € | 22 | |
11.08. 12:16:35.844 | 49,00 € | 50 | |
11.08. 11:38:53.995 | 49,00 € | 10 | |
06.08. 15:30:51.978 | 46,60 € | 70 | |
06.08. 09:37:36.970 | 44,60 € | 85 | |
06.08. 09:12:13.769 | 44,60 € | 70 | |
06.08. 08:36:14.471 | 44,40 € | 200 | |
30.07. 11:57:56.393 | 40,80 € | 40 | |
05.02. 19:12:38.538 | 37,40 € | 320 | |
05.12. 16:40:06.739 | 34,40 € | 46 | |
30.10. 20:37:50.813 | 43,40 € | 46 | |
25.10. 18:22:14.541 | 43,60 € | 15 | |
16.10. 20:50:51.471 | 40,60 € | 280 | |
16.10. 18:09:43.471 | 40,80 € | 93 | |
25.09. 17:47:22.903 | 43,76 € | 14 | |
18.09. 17:33:24.288 | 44,815 € | 280 | |
18.09. 15:30:07.180 | 44,745 € | 1 | |
08.08. 15:38:22.152 | 43,465 € | 250 | |
08.08. 15:34:12.450 | 42,945 € | 60 | |
08.08. 10:29:17.976 | 40,44 € | 60 | |
08.08. 09:17:10.193 | 40,48 € | 250 | |
08.08. 08:11:02.595 | 40,455 € | 60 | |
05.08. 16:45:42.835 | 40,075 € | 13 | |
30.07. 09:34:01.705 | 43,34 € | 46 | |
22.07. 10:41:54.992 | 42,51 € | 47 | |
04.07. 20:00:32.049 | 39,325 € | 4 | |
14.06. 17:38:19.544 | 39,521 € | 4 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:44:00.000 | 2.268 | 4,34 € | 4,38 € | 2.268 |
17:43:00.000 | 4.536 | 4,34 € | 4,38 € | 4.536 |
17:40:00.000 | 2.268 | 4,32 € | 4,38 € | 2.268 |
17:39:00.000 | 2.268 | 4,32 € | 4,36 € | 2.268 |
17:38:00.000 | 2.268 | 4,32 € | 4,38 € | 2.268 |
17:37:00.000 | 2.268 | 4,32 € | 4,38 € | 2.268 |
17:35:00.000 | 2.268 | 4,32 € | 4,38 € | 2.268 |
17:33:00.000 | 2.268 | 4,36 € | 4,40 € | 2.268 |
17:32:00.000 | 2.268 | 4,32 € | 4,36 € | 2.268 |
Stammdaten
WKN | A2JBPP |
ISIN | US89854H1023 |
Branche | Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 46,74 Mio. |
Marktkapitalisierung | 236,02 Mio. |
Dividende je Aktie | 2,880 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 95,31 % |
Abstand 52W Hoch | 78,52 % |
Abstand 52W Tief | 36,47 % |
Vola 30 Tage | 16,51 % |
Vola 250 Tage | 47,86 % |
KGV | 28,70 (2020) |
KCV | 7,74 (2019) |
Gewinn je Aktie | 2,540 (2020) |
Cashflow/Aktie | 5,120 (2019) |
Dividende je Aktie | 2,880 USD (2020) |
Dividendenausschüttung in Mio. | 134,554 USD (2020) |
Performance
1 Woche | 5,030 | -10,736 | |
1 Monat | 4,050 | +10,864 | |
6 Monate | 6,175 | -27,287 | |
Lfd. Jahr | 19,650 | -77,150 | |
1 Jahr | 20,200 | -77,772 | |
3 Jahre | 76,750 | -94,150 | |
5 Jahre | 33,600 | -86,637 |