Jetzt handeln
MIDCAP FINANCIAL INVEST.
ISIN: US03761U5020 | WKN: A2N85M
12,8280 €
+0,0680 +0,53 %
16:20:46
Status: tradeable
Geld
12,8040 €
Stück: 790
Brief
12,8520 €
Stück: 790
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 09:06:26.286 | 13,078 € | 100 | |
10.12. 15:33:38.416 | 12,848 € | 350 | |
09.12. 16:48:30.917 | 13,394 € | 400 | |
06.12. 14:41:14.404 | 13,402 € | 300 | |
04.12. 11:14:36.077 | 13,58 € | 50 | |
04.12. 08:43:17.221 | 13,352 € | 60 | |
03.12. 12:46:05.920 | 13,576 € | 100 | |
26.11. 14:50:56.604 | 13,508 € | 50 | |
26.11. 09:58:27.335 | 13,474 € | 100 | |
25.11. 14:32:38.118 | 13,43 € | 220 | |
25.11. 11:24:19.297 | 13,588 € | 25 | |
25.11. 07:35:23.437 | 13,522 € | 300 | |
20.11. 14:14:32.771 | 13,206 € | 1.000 | |
20.11. 10:06:58.278 | 13,222 € | 150 | |
11.11. 16:23:48.362 | 12,754 € | 100 | |
06.11. 19:13:15.823 | 12,576 € | 50 | |
05.11. 18:50:05.621 | 12,114 € | 100 | |
28.10. 15:11:51.169 | 12,45 € | 150 | |
24.10. 13:30:21.144 | 12,344 € | 5 | |
22.10. 16:28:17.429 | 12,30 € | 700 | |
04.10. 11:55:57.228 | 12,096 € | 100 | |
26.09. 16:53:40.999 | 11,948 € | 170 | |
23.09. 18:29:42.394 | 12,268 € | 100 | |
13.09. 18:40:21.176 | 12,404 € | 40 | |
12.09. 21:30:41.388 | 12,352 € | 80 | |
12.09. 09:14:54.110 | 12,296 € | 400 | |
10.09. 10:34:26.131 | 12,282 € | 300 | |
09.09. 13:24:49.815 | 12,56 € | 660 | |
06.09. 08:57:09.910 | 12,592 € | 15 | |
29.08. 17:20:56.492 | 12,568 € | 48 | |
28.08. 13:22:14.682 | 12,63 € | 100 | |
27.08. 09:35:09.874 | 12,422 € | 100 | |
17.08. 10:02:56.547 | 12,73 € | 26 | |
12.08. 15:32:04.948 | 11,988 € | 170 | |
08.08. 08:51:08.461 | 11,962 € | 90 | |
06.08. 12:36:31.938 | 12,202 € | 45 | |
06.08. 08:30:03.956 | 12,066 € | 200 | |
05.08. 21:03:26.417 | 11,926 € | 10 | |
05.08. 19:30:28.511 | 12,032 € | 210 | |
05.08. 16:18:35.190 | 11,64 € | 50 | |
05.08. 09:01:45.718 | 11,772 € | 100 | |
01.08. 21:09:39.123 | 12,748 € | 700 | |
31.07. 16:26:47.380 | 12,99 € | 150 | |
29.07. 08:41:10.878 | 13,378 € | 240 | |
25.07. 19:17:00.031 | 13,278 € | 100 | |
25.07. 15:48:14.831 | 13,298 € | 100 | |
25.07. 13:28:54.000 | 13,264 € | 15 | |
25.07. 12:21:33.962 | 13,244 € | 230 | |
25.07. 10:14:30.437 | 13,406 € | 50 | |
24.07. 19:48:24.222 | 13,032 € | 100 | |
24.07. 19:01:52.936 | 12,914 € | 200 | |
24.07. 15:44:05.950 | 13,49 € | 38 | |
19.07. 14:28:44.159 | 14,096 € | 227 | |
09.07. 16:28:41.318 | 14,274 € | 30 | |
13.06. 19:08:54.030 | 14,188 € | 210 | |
12.06. 20:25:39.323 | 14,374 € | 100 | |
22.05. 11:25:07.912 | 14,476 € | 100 | |
14.05. 15:30:10.908 | 14,342 € | 100 | |
13.05. 19:17:31.436 | 14,39 € | 250 | |
13.05. 17:41:54.673 | 14,462 € | 1.000 | |
06.05. 14:19:11.438 | 14,27 € | 80 | |
19.04. 14:18:01.629 | 14,13 € | 80 | |
17.04. 21:38:01.611 | 13,968 € | 100 | |
17.04. 19:35:58.330 | 13,92 € | 100 | |
05.04. 15:43:43.670 | 13,684 € | 400 | |
03.04. 09:21:03.446 | 13,944 € | 38 | |
27.03. 20:38:03.672 | 13,768 € | 161 | |
22.03. 13:17:20.947 | 13,64 € | 32 | |
13.03. 10:00:08.117 | 13,452 € | 100 | |
13.03. 07:32:16.836 | 13,424 € | 100 | |
08.03. 21:35:46.495 | 13,59 € | 25 | |
08.03. 21:32:14.838 | 13,59 € | 25 | |
05.03. 16:06:51.767 | 13,688 € | 120 | |
05.03. 15:56:56.210 | 13,698 € | 100 | |
29.02. 16:06:45.054 | 13,46 € | 100 | |
27.02. 15:58:45.432 | 13,262 € | 400 | |
26.02. 12:54:34.747 | 13,242 € | 188 | |
26.02. 11:09:52.370 | 13,25 € | 100 | |
26.02. 08:23:31.291 | 13,15 € | 100 | |
14.02. 16:31:25.707 | 12,964 € | 400 | |
09.02. 19:48:27.785 | 12,636 € | 450 | |
07.02. 20:26:10.575 | 12,736 € | 40 | |
23.01. 15:36:58.828 | 12,908 € | 150 | |
08.01. 15:47:16.686 | 12,646 € | 500 | |
05.01. 17:03:46.028 | 12,546 € | 75 | |
22.12. 16:03:34.506 | 12,446 € | 60 | |
21.12. 12:07:57.694 | 12,498 € | 40 | |
18.12. 19:50:11.157 | 12,442 € | 50 | |
18.12. 08:40:30.440 | 12,566 € | 80 | |
12.12. 09:34:25.823 | 12,458 € | 400 | |
07.12. 16:05:02.482 | 12,732 € | 20 | |
07.12. 16:01:02.893 | 12,732 € | 20 | |
15.11. 09:29:08.172 | 12,382 € | 400 | |
06.11. 08:19:34.883 | 12,542 € | 53 | |
26.10. 14:05:22.908 | 12,04 € | 182 | |
24.10. 18:50:42.994 | 12,012 € | 49 | |
20.10. 10:40:32.696 | 12,29 € | 4 | |
19.10. 21:49:28.786 | 12,266 € | 166 | |
12.10. 11:39:18.528 | 12,63 € | 100 | |
04.10. 18:29:38.475 | 12,554 € | 90 | |
29.09. 15:37:38.268 | 13,106 € | 155 | |
20.09. 17:19:24.937 | 12,778 € | 350 | |
13.09. 08:28:17.637 | 12,21 € | 180 | |
12.09. 16:52:01.112 | 12,354 € | 90 | |
01.09. 18:38:32.607 | 12,662 € | 50 | |
30.08. 21:12:05.373 | 12,512 € | 40 | |
29.08. 13:10:23.584 | 12,422 € | 100 | |
28.08. 17:14:55.996 | 12,326 € | 41 | |
23.08. 17:59:24.229 | 12,174 € | 400 | |
23.08. 17:57:58.140 | 12,234 € | 85 | |
21.08. 19:55:03.860 | 12,146 € | 200 | |
17.08. 17:30:04.528 | 12,268 € | 100 | |
14.08. 21:34:02.488 | 12,63 € | 800 | |
14.08. 19:12:07.932 | 12,622 € | 80 | |
10.08. 08:48:29.822 | 12,706 € | 250 | |
09.08. 19:38:59.615 | 12,598 € | 100 | |
02.08. 10:55:37.857 | 12,266 € | 400 | |
02.08. 10:50:46.740 | 12,256 € | 560 | |
01.08. 15:40:18.542 | 12,456 € | 40 | |
31.07. 19:33:26.620 | 12,414 € | 45 | |
25.07. 18:35:48.366 | 12,234 € | 90 | |
25.07. 16:19:18.394 | 12,096 € | 500 | |
24.07. 21:38:02.613 | 12,146 € | 140 | |
24.07. 19:28:01.783 | 12,116 € | 200 | |
21.07. 21:56:49.112 | 11,84 € | 470 | |
20.07. 18:08:38.417 | 11,898 € | 125 | |
18.07. 17:04:09.151 | 11,918 € | 255 | |
30.06. 09:36:30.700 | 11,656 € | 137 | |
26.06. 21:49:17.103 | 11,10 € | 40 | |
16.06. 09:24:58.245 | 11,46 € | 45 | |
09.06. 17:33:31.976 | 11,582 € | 15 | |
05.06. 12:35:03.232 | 11,322 € | 260 | |
02.06. 10:19:21.957 | 11,216 € | 545 | |
23.05. 20:43:14.563 | 10,814 € | 95 | |
22.05. 20:54:45.030 | 10,84 € | 46 | |
28.04. 16:21:08.580 | 10,296 € | 400 | |
28.04. 15:57:44.274 | 10,234 € | 600 | |
20.04. 19:37:33.331 | 10,236 € | 848 | |
18.04. 08:38:23.614 | 10,42 € | 30 | |
17.04. 16:52:11.761 | 10,454 € | 197 | |
06.04. 21:50:50.279 | 10,324 € | 30 | |
20.03. 18:30:17.491 | 9,997 € | 50 | |
15.03. 20:44:57.741 | 10,302 € | 150 | |
15.03. 17:40:59.150 | 10,208 € | 600 | |
13.03. 16:00:54.992 | 10,07 € | 105 | |
13.03. 15:05:42.381 | 10,004 € | 500 | |
10.03. 15:40:54.560 | 11,024 € | 200 | |
06.03. 16:14:08.661 | 11,954 € | 30 | |
28.02. 21:58:59.393 | 11,898 € | 150 | |
12.02. 17:09:53.161 | 11,52 € | 300 | |
27.01. 21:50:42.097 | 11,432 € | 100 | |
25.01. 15:19:41.813 | 11,192 € | 166 | |
10.01. 11:47:39.996 | 11,316 € | 200 | |
09.01. 10:52:15.083 | 11,304 € | 47 | |
06.01. 12:36:02.894 | 11,358 € | 1 | |
27.12. 14:31:09.211 | 10,874 € | 100 | |
19.12. 17:49:14.389 | 10,40 € | 1.000 | |
19.12. 16:08:18.776 | 10,56 € | 100 | |
16.12. 22:59:50.282 | 10,572 € | 200 | |
16.12. 17:28:37.010 | 10,734 € | 200 | |
16.12. 15:55:11.482 | 10,862 € | 250 | |
15.12. 20:17:18.484 | 11,352 € | 25 | |
15.12. 20:11:47.455 | 11,382 € | 25 | |
15.12. 17:27:02.318 | 11,286 € | 400 | |
15.12. 09:52:40.416 | 11,432 € | 880 | |
14.12. 17:34:51.812 | 11,442 € | 880 | |
13.12. 15:05:38.804 | 11,684 € | 30 | |
12.12. 20:35:08.844 | 11,558 € | 500 | |
12.12. 07:33:07.047 | 11,584 € | 50 | |
06.12. 15:22:22.288 | 11,834 € | 34 | |
10.11. 20:58:03.326 | 12,078 € | 200 | |
09.11. 16:25:49.844 | 12,092 € | 1.000 | |
08.11. 14:45:31.979 | 12,332 € | 90 | |
07.11. 08:09:42.836 | 12,088 € | 100 | |
31.10. 18:04:40.965 | 11,24 € | 200 | |
31.10. 15:43:45.369 | 11,278 € | 162 | |
19.10. 17:31:09.747 | 10,84 € | 200 | |
13.10. 10:15:06.085 | 10,978 € | 100 | |
06.10. 09:00:36.981 | 10,97 € | 20 | |
05.10. 17:57:48.493 | 10,654 € | 245 | |
05.10. 17:14:14.983 | 10,682 € | 160 | |
27.09. 17:12:13.277 | 11,248 € | 30 | |
26.09. 22:35:20.060 | 10,976 € | 45 | |
26.09. 19:59:43.278 | 11,082 € | 50 | |
20.09. 18:18:55.098 | 12,132 € | 200 | |
19.09. 12:55:11.362 | 11,98 € | 300 | |
16.09. 21:04:52.181 | 12,632 € | 30 | |
16.09. 20:59:31.641 | 12,634 € | 35 | |
16.09. 18:06:45.518 | 12,576 € | 160 | |
15.09. 16:10:02.791 | 12,768 € | 15 | |
12.09. 17:37:37.808 | 12,806 € | 20 | |
09.09. 14:11:42.372 | 13,138 € | 1.065 | |
07.09. 10:57:34.391 | 12,68 € | 50 | |
30.08. 20:56:46.386 | 12,886 € | 125 | |
30.08. 10:08:22.302 | 13,428 € | 20 | |
14.08. 17:20:12.636 | 13,198 € | 125 | |
12.08. 21:53:14.654 | 13,278 € | 50 | |
12.08. 17:44:23.116 | 13,278 € | 1.000 | |
08.08. 18:41:27.819 | 13,022 € | 550 | |
04.08. 16:49:22.209 | 12,816 € | 200 | |
03.08. 22:00:55.854 | 12,70 € | 250 | |
03.08. 20:11:05.034 | 12,866 € | 500 | |
03.08. 17:04:16.657 | 12,838 € | 85 | |
03.08. 10:05:38.038 | 12,112 € | 100 | |
02.08. 16:33:42.667 | 11,818 € | 200 | |
01.08. 17:18:59.750 | 11,24 € | 750 | |
29.07. 19:43:03.631 | 11,31 € | 53 | |
28.07. 14:46:58.527 | 11,364 € | 250 | |
22.07. 08:29:52.546 | 11,142 € | 100 | |
13.07. 19:07:30.373 | 11,09 € | 65 | |
13.07. 13:43:00.514 | 11,326 € | 130 | |
11.07. 17:40:07.926 | 11,14 € | 250 | |
29.06. 12:44:32.912 | 10,43 € | 190 | |
28.06. 12:04:52.873 | 10,558 € | 200 | |
27.06. 14:26:12.608 | 10,326 € | 100 | |
26.06. 17:08:05.534 | 10,262 € | 250 | |
24.06. 16:42:29.752 | 10,156 € | 1.500 | |
21.06. 15:58:46.514 | 10,026 € | 1.500 | |
15.06. 16:49:33.689 | 10,432 € | 100 | |
15.06. 09:30:17.137 | 10,40 € | 125 | |
14.06. 18:43:09.417 | 10,656 € | 50 | |
14.06. 15:26:55.123 | 11,064 € | 30 | |
13.06. 21:23:41.479 | 10,73 € | 30 | |
01.06. 14:31:36.288 | 11,664 € | 100 | |
31.05. 19:35:15.216 | 11,594 € | 300 | |
31.05. 17:55:56.436 | 11,586 € | 720 | |
30.05. 13:47:41.383 | 11,84 € | 150 | |
25.05. 16:54:13.837 | 11,38 € | 1.000 | |
25.05. 16:10:19.848 | 11,376 € | 17 | |
20.05. 21:34:30.385 | 11,32 € | 2.500 | |
20.05. 16:43:19.442 | 11,048 € | 50 | |
19.05. 20:29:20.071 | 11,374 € | 100 | |
19.05. 17:34:27.563 | 11,39 € | 80 | |
09.05. 18:20:15.533 | 11,448 € | 50 | |
05.05. 10:33:00.838 | 12,362 € | 250 | |
27.04. 13:13:11.406 | 12,294 € | 130 | |
26.04. 19:07:48.653 | 12,16 € | 125 | |
25.04. 17:38:58.424 | 12,102 € | 250 | |
07.04. 16:39:30.550 | 12,018 € | 357 | |
05.04. 19:15:07.231 | 12,166 € | 200 | |
28.03. 16:23:47.424 | 12,184 € | 410 | |
23.03. 16:48:42.461 | 11,952 € | 167 | |
16.03. 20:45:26.321 | 12,026 € | 200 | |
16.03. 14:54:32.408 | 11,978 € | 40 | |
11.03. 12:36:45.431 | 12,216 € | 140 | |
10.03. 20:32:56.142 | 11,974 € | 70 | |
08.03. 21:23:19.882 | 12,204 € | 90 | |
07.03. 15:14:00.122 | 12,388 € | 100 | |
01.03. 13:44:31.645 | 12,14 € | 83 | |
21.02. 22:55:18.154 | 11,742 € | 120 | |
21.02. 19:46:10.257 | 11,694 € | 260 | |
21.02. 17:42:50.555 | 11,726 € | 135 | |
21.02. 15:28:46.598 | 12,086 € | 330 | |
18.02. 20:17:45.877 | 12,03 € | 518 | |
18.02. 16:21:43.401 | 12,032 € | 200 | |
14.02. 09:56:30.309 | 11,716 € | 400 | |
09.02. 18:12:31.184 | 11,896 € | 100 | |
07.02. 21:07:26.900 | 11,988 € | 874 | |
03.02. 15:16:19.758 | 11,804 € | 100 | |
01.02. 20:16:46.938 | 11,708 € | 750 | |
25.01. 19:41:51.663 | 11,418 € | 150 | |
25.01. 18:43:31.400 | 11,388 € | 1.000 | |
24.01. 21:48:50.302 | 11,28 € | 1.000 | |
24.01. 16:00:14.092 | 11,088 € | 500 | |
21.01. 20:42:46.504 | 11,436 € | 500 | |
21.01. 13:38:53.787 | 11,76 € | 90 | |
11.01. 21:36:12.545 | 11,792 € | 1.000 | |
04.01. 16:34:06.309 | 11,694 € | 300 | |
30.12. 09:48:44.608 | 11,646 € | 35 | |
28.12. 19:44:04.757 | 11,548 € | 500 | |
23.12. 15:24:20.946 | 11,274 € | 700 | |
20.12. 15:44:39.602 | 10,494 € | 104 | |
20.12. 15:44:39.565 | 10,494 € | 125 | |
20.12. 15:40:22.368 | 10,506 € | 50 | |
20.12. 08:00:04.651 | 10,74 € | 50 | |
17.12. 21:55:12.698 | 10,832 € | 400 | |
17.12. 19:52:23.852 | 10,874 € | 500 | |
17.12. 19:16:06.395 | 10,804 € | 400 | |
17.12. 15:46:46.535 | 10,76 € | 20 | |
17.12. 08:05:32.782 | 10,796 € | 50 | |
16.12. 11:52:39.389 | 11,756 € | 50 | |
16.12. 11:46:52.664 | 11,746 € | 25 | |
15.12. 21:08:30.068 | 11,634 € | 100 | |
13.12. 16:35:29.071 | 11,60 € | 50 | |
10.12. 18:38:49.957 | 11,79 € | 450 | |
04.12. 11:27:22.648 | 11,742 € | 17 | |
02.12. 17:01:14.119 | 11,57 € | 260 | |
30.11. 16:11:33.506 | 11,53 € | 200 | |
23.11. 16:25:42.970 | 11,596 € | 120 | |
10.11. 20:32:25.956 | 11,442 € | 175 | |
09.11. 14:53:13.864 | 11,49 € | 875 | |
09.11. 14:41:34.574 | 11,508 € | 875 | |
08.11. 15:43:59.331 | 11,60 € | 1.000 | |
28.10. 17:01:47.206 | 11,462 € | 2.000 | |
27.10. 16:34:39.305 | 11,492 € | 2.000 | |
26.10. 17:11:16.334 | 11,588 € | 865 | |
25.10. 16:13:48.765 | 11,584 € | 865 | |
19.10. 19:12:23.936 | 11,54 € | 400 | |
14.10. 21:14:24.453 | 11,486 € | 140 | |
05.10. 15:39:20.937 | 11,344 € | 100 | |
30.09. 14:12:00.783 | 11,486 € | 45 | |
30.09. 13:44:49.938 | 11,484 € | 225 | |
20.09. 18:01:55.122 | 10,696 € | 50 | |
20.09. 14:54:54.396 | 11,08 € | 100 | |
20.09. 11:05:25.900 | 10,834 € | 25 | |
10.09. 15:59:00.055 | 11,62 € | 1.000 | |
01.09. 13:53:37.046 | 11,844 € | 50 | |
30.08. 15:44:31.713 | 11,762 € | 600 | |
27.08. 19:37:04.999 | 11,812 € | 40 | |
25.08. 17:17:40.209 | 11,702 € | 213 | |
19.08. 17:05:12.782 | 11,444 € | 100 | |
06.08. 17:20:03.024 | 11,716 € | 4.000 | |
29.07. 14:11:33.094 | 11,882 € | 125 | |
14.07. 19:15:02.193 | 11,706 € | 125 | |
29.06. 21:06:29.762 | 11,532 € | 954 | |
25.06. 16:58:10.213 | 11,63 € | 180 | |
22.06. 18:15:13.600 | 11,538 € | 1.000 | |
21.06. 11:58:18.005 | 11,638 € | 1.000 | |
21.06. 11:58:17.988 | 11,638 € | 1.000 | |
16.06. 21:12:40.561 | 12,102 € | 1.000 | |
16.06. 16:01:16.928 | 11,748 € | 1.000 | |
10.06. 16:13:49.468 | 12,254 € | 100 | |
08.06. 19:43:33.499 | 12,176 € | 250 | |
03.06. 16:50:27.886 | 12,016 € | 200 | |
26.05. 16:01:35.101 | 11,234 € | 100 | |
26.05. 08:55:41.101 | 11,386 € | 1.000 | |
25.05. 09:03:57.391 | 11,644 € | 100 | |
24.05. 18:17:53.598 | 11,348 € | 1.100 | |
24.05. 16:05:09.339 | 10,952 € | 130 | |
24.05. 15:49:43.713 | 11,224 € | 100 | |
24.05. 11:08:55.657 | 11,50 € | 200 | |
12.05. 19:12:48.751 | 11,79 € | 100 | |
11.05. 15:33:53.821 | 11,98 € | 43 | |
29.04. 09:35:15.842 | 12,212 € | 118 | |
21.04. 17:59:57.112 | 11,932 € | 170 | |
13.04. 21:37:38.264 | 11,876 € | 1.000 | |
13.04. 20:59:29.313 | 11,94 € | 150 | |
07.04. 16:58:51.258 | 12,04 € | 170 | |
24.03. 17:31:03.933 | 11,57 € | 2.000 | |
24.03. 08:37:46.912 | 11,08 € | 130 | |
23.03. 21:00:12.465 | 11,124 € | 180 | |
23.03. 21:00:12.337 | 11,124 € | 130 | |
23.03. 17:45:15.015 | 11,434 € | 1.000 | |
23.03. 17:43:02.008 | 11,44 € | 200 | |
23.03. 15:33:06.403 | 11,50 € | 800 | |
22.03. 17:00:56.078 | 11,53 € | 60 | |
22.03. 08:53:45.164 | 11,996 € | 300 | |
19.03. 16:52:41.257 | 11,738 € | 70 | |
18.03. 15:56:30.614 | 11,856 € | 166 | |
17.03. 19:57:25.531 | 12,452 € | 50 | |
16.03. 15:39:45.328 | 12,42 € | 15 | |
16.03. 08:19:42.820 | 12,368 € | 900 | |
15.03. 16:56:41.149 | 12,362 € | 350 | |
15.03. 16:36:23.978 | 12,33 € | 100 | |
14.03. 18:48:13.330 | 12,242 € | 50 | |
11.03. 16:07:48.291 | 11,894 € | 230 | |
09.03. 18:37:57.378 | 12,036 € | 100 | |
05.03. 14:02:37.368 | 11,766 € | 175 | |
04.03. 16:53:44.835 | 11,834 € | 175 | |
03.03. 15:54:05.228 | 12,038 € | 600 | |
24.02. 18:08:47.351 | 11,516 € | 180 | |
24.02. 15:54:25.362 | 11,506 € | 100 | |
23.02. 15:43:52.468 | 11,28 € | 90 | |
22.02. 21:58:00.849 | 11,498 € | 100 | |
22.02. 19:53:57.093 | 11,41 € | 40 | |
08.02. 15:47:20.927 | 11,244 € | 400 | |
01.02. 08:44:03.955 | 10,184 € | 300 | |
29.01. 22:00:05.482 | 9,652 € | 100 | |
29.01. 10:04:11.194 | 10,158 € | 350 | |
26.01. 21:40:56.455 | 10,284 € | 100 | |
22.01. 18:00:49.554 | 9,98 € | 120 | |
20.01. 13:41:46.091 | 10,13 € | 6 | |
14.01. 16:34:26.924 | 9,809 € | 250 | |
21.12. 16:27:58.915 | 8,768 € | 2.500 | |
21.12. 16:23:30.198 | 8,809 € | 230 | |
14.12. 19:35:03.195 | 9,368 € | 100 | |
03.12. 18:19:43.561 | 9,397 € | 60 | |
02.12. 15:00:14.479 | 9,217 € | 30 | |
24.11. 15:39:34.116 | 9,285 € | 400 | |
23.11. 19:02:08.766 | 9,238 € | 300 | |
10.11. 15:26:01.793 | 7,736 € | 400 | |
10.11. 07:49:29.843 | 7,759 € | 400 | |
06.11. 21:40:30.320 | 7,182 € | 150 | |
04.11. 17:49:06.040 | 6,767 € | 250 | |
07.10. 17:15:00.390 | 7,358 € | 1.000 | |
06.10. 20:56:17.247 | 7,391 € | 70 | |
18.09. 18:25:18.127 | 7,465 € | 175 | |
17.09. 08:38:55.663 | 7,76 € | 100 | |
04.09. 16:13:59.372 | 7,536 € | 3.000 | |
27.08. 16:26:31.652 | 7,698 € | 1.000 | |
25.08. 18:53:38.904 | 7,784 € | 230 | |
07.08. 15:47:59.723 | 7,636 € | 100 | |
23.07. 15:32:01.588 | 8,313 € | 73 | |
21.07. 17:18:37.372 | 8,264 € | 247 | |
10.07. 16:47:29.222 | 8,128 € | 20 | |
09.07. 21:57:05.873 | 8,059 € | 10 | |
02.07. 16:38:05.339 | 8,653 € | 150 | |
17.06. 16:13:58.645 | 9,393 € | 90 | |
17.06. 15:35:19.868 | 9,398 € | 129 | |
16.06. 19:51:18.433 | 10,186 € | 50 | |
15.06. 12:35:52.737 | 9,51 € | 65 | |
12.06. 10:53:14.289 | 9,341 € | 160 | |
05.06. 11:38:13.571 | 9,895 € | 45 | |
04.06. 21:46:59.808 | 9,721 € | 50 | |
01.06. 20:29:46.239 | 9,461 € | 750 | |
01.06. 20:26:37.823 | 9,288 € | 650 | |
27.05. 16:32:50.260 | 9,221 € | 166 | |
26.05. 17:40:20.508 | 9,052 € | 283 | |
26.05. 16:17:30.799 | 9,118 € | 47 | |
21.05. 15:45:58.931 | 9,191 € | 1.850 | |
21.05. 15:31:47.223 | 8,88 € | 3.600 | |
19.05. 21:33:35.706 | 8,149 € | 1 | |
06.05. 15:33:05.685 | 7,508 € | 1.000 | |
05.05. 21:17:43.396 | 7,394 € | 200 | |
05.05. 19:17:33.834 | 7,596 € | 55 | |
29.04. 10:56:32.372 | 7,869 € | 63 | |
17.04. 08:22:19.539 | 7,875 € | 1.850 | |
17.04. 08:17:47.515 | 7,87 € | 2.000 | |
17.04. 08:07:14.541 | 7,49 € | 1.600 | |
15.04. 15:12:50.365 | 7,523 € | 1.990 | |
15.04. 14:33:27.776 | 7,677 € | 4.070 | |
14.04. 12:38:27.295 | 8,118 € | 50 | |
08.04. 18:34:24.422 | 6,891 € | 500 | |
08.04. 16:14:18.922 | 6,273 € | 500 | |
07.04. 09:50:11.436 | 5,725 € | 40 | |
06.04. 15:42:16.333 | 5,528 € | 400 | |
06.04. 12:16:05.875 | 5,222 € | 150 | |
03.04. 16:14:50.091 | 5,417 € | 40 | |
30.03. 14:11:38.162 | 7,198 € | 850 | |
30.03. 13:56:08.765 | 7,078 € | 1.500 | |
30.03. 13:53:27.745 | 7,078 € | 1.500 | |
26.03. 15:53:37.385 | 8,264 € | 1.167 | |
25.03. 11:49:32.944 | 6,127 € | 1.600 | |
24.03. 15:08:11.956 | 6,367 € | 3.500 | |
24.03. 14:31:56.100 | 6,394 € | 300 | |
23.03. 21:08:14.003 | 5,854 € | 25 | |
23.03. 21:03:03.759 | 5,902 € | 100 | |
18.03. 19:10:37.002 | 8,319 € | 80 | |
18.03. 19:04:02.145 | 8,185 € | 80 | |
18.03. 18:55:51.583 | 8,216 € | 140 | |
17.03. 10:43:23.841 | 9,21 € | 38 | |
16.03. 19:11:29.346 | 8,959 € | 140 | |
13.03. 16:14:42.840 | 9,943 € | 50 | |
13.03. 15:18:44.142 | 9,912 € | 6 | |
13.03. 14:39:01.517 | 10,16 € | 125 | |
12.03. 22:02:36.352 | 9,856 € | 6 | |
12.03. 09:49:42.905 | 10,574 € | 70 | |
12.03. 07:31:32.255 | 10,682 € | 96 | |
11.03. 15:30:46.322 | 11,386 € | 90 | |
11.03. 14:51:57.750 | 11,316 € | 80 | |
11.03. 14:50:13.718 | 11,338 € | 96 | |
10.03. 20:50:07.189 | 12,022 € | 80 | |
10.03. 20:49:06.503 | 11,856 € | 80 | |
09.03. 08:10:12.579 | 12,38 € | 75 | |
06.03. 15:35:13.489 | 13,596 € | 20 | |
06.03. 08:02:05.257 | 13,554 € | 75 | |
28.02. 13:51:38.302 | 13,614 € | 2.050 | |
28.02. 09:46:43.132 | 13,592 € | 75 | |
27.02. 18:32:56.483 | 14,816 € | 210 | |
27.02. 12:02:35.117 | 14,394 € | 75 | |
26.02. 10:30:00.043 | 15,116 € | 30 | |
24.02. 15:32:56.894 | 15,74 € | 1.300 | |
21.02. 16:49:51.932 | 15,696 € | 105 | |
19.02. 17:38:26.282 | 15,882 € | 200 | |
18.02. 18:25:40.782 | 15,99 € | 30 | |
18.02. 15:30:16.337 | 15,892 € | 625 | |
14.02. 19:54:00.448 | 15,804 € | 70 | |
13.02. 21:52:37.160 | 15,992 € | 75 | |
10.02. 12:02:30.733 | 15,78 € | 65 | |
06.02. 17:54:26.806 | 15,622 € | 25 | |
05.02. 12:01:05.409 | 16,152 € | 75 | |
03.02. 16:19:55.359 | 15,736 € | 300 | |
03.02. 15:41:09.123 | 15,718 € | 150 | |
29.01. 21:44:47.984 | 15,852 € | 30 | |
29.01. 18:31:54.144 | 16,042 € | 10 | |
20.01. 16:18:40.485 | 15,604 € | 50 | |
17.01. 15:30:55.985 | 15,88 € | 30 | |
13.01. 15:43:17.623 | 15,746 € | 80 | |
10.01. 12:28:25.393 | 16,038 € | 75 | |
06.01. 16:11:19.920 | 15,746 € | 150 | |
06.01. 11:27:26.976 | 15,848 € | 500 | |
02.01. 20:59:35.153 | 15,718 € | 500 | |
02.01. 18:54:08.868 | 15,806 € | 200 | |
02.01. 12:25:27.582 | 15,86 € | 10 | |
20.12. 19:20:02.185 | 15,91 € | 40 | |
16.12. 12:23:53.505 | 16,004 € | 45 | |
10.12. 18:36:13.815 | 15,468 € | 100 | |
09.12. 17:06:40.955 | 15,56 € | 367 | |
09.12. 14:40:53.596 | 15,788 € | 30 | |
27.11. 19:50:57.242 | 15,246 € | 400 | |
27.11. 19:16:35.936 | 15,194 € | 100 | |
20.11. 18:11:38.928 | 14,99 € | 1.100 | |
19.11. 15:49:33.241 | 14,906 € | 100 | |
08.11. 19:23:08.355 | 14,876 € | 60 | |
08.11. 16:02:01.750 | 14,838 € | 70 | |
01.11. 16:26:34.050 | 14,238 € | 550 | |
31.10. 17:37:23.785 | 14,24 € | 100 | |
31.10. 13:39:00.880 | 14,40 € | 75 | |
28.10. 21:19:01.958 | 14,328 € | 120 | |
25.10. 15:48:03.865 | 14,392 € | 85 | |
25.10. 15:36:24.228 | 14,346 € | 500 | |
18.10. 16:19:36.846 | 14,154 € | 465 | |
11.10. 16:39:49.000 | 14,20 € | 200 | |
09.10. 21:54:16.364 | 14,092 € | 35 | |
02.10. 15:30:39.638 | 14,30 € | 100 | |
30.09. 19:34:24.444 | 14,80 € | 70 | |
23.09. 19:14:12.315 | 15,04 € | 20 | |
19.09. 17:18:02.596 | 14,958 € | 54 | |
17.09. 18:38:55.564 | 15,278 € | 950 | |
17.09. 18:25:02.469 | 15,238 € | 925 | |
17.09. 12:21:34.779 | 15,464 € | 1 | |
06.09. 16:22:39.880 | 14,838 € | 120 | |
04.09. 12:10:24.978 | 15,12 € | 60 | |
12.07. 19:50:51.157 | 14,474 € | 166 | |
12.07. 17:55:12.693 | 14,502 € | 15 | |
05.07. 07:52:35.916 | 14,422 € | 35 | |
02.07. 17:29:27.880 | 14,09 € | 83 | |
01.07. 17:37:13.886 | 13,954 € | 34 | |
01.07. 17:18:56.765 | 13,937 € | 200 | |
01.07. 17:18:15.588 | 13,938 € | 148 | |
01.07. 15:34:34.704 | 13,971 € | 2.000 | |
01.07. 07:32:12.997 | 13,984 € | 265 | |
28.06. 21:32:22.885 | 13,998 € | 45 | |
21.06. 15:46:12.524 | 14,05 € | 2 | |
21.06. 15:00:10.304 | 13,755 € | 20 | |
17.06. 16:16:08.918 | 14,507 € | 80 | |
07.06. 20:19:21.003 | 14,293 € | 140 | |
06.06. 20:33:58.068 | 14,111 € | 333 | |
16.05. 11:51:08.422 | 14,212 € | 320 | |
09.05. 18:35:15.144 | 14,059 € | 605 | |
26.04. 17:11:28.225 | 13,913 € | 36 | |
10.04. 16:16:04.598 | 13,609 € | 30 | |
09.04. 21:31:40.629 | 13,408 € | 40 | |
03.04. 10:27:20.585 | 13,765 € | 22 | |
27.03. 19:45:34.802 | 13,555 € | 333 | |
27.03. 18:49:53.866 | 13,572 € | 100 | |
20.03. 20:36:09.660 | 13,423 € | 60 | |
19.03. 11:49:07.256 | 13,798 € | 1 | |
14.03. 15:31:02.698 | 13,857 € | 75 | |
14.03. 14:51:19.484 | 13,838 € | 40 | |
12.03. 19:02:15.137 | 13,756 € | 90 | |
07.03. 21:23:42.551 | 13,784 € | 60 | |
01.03. 16:26:21.358 | 13,44 € | 60 | |
21.02. 18:33:01.949 | 13,645 € | 150 | |
21.02. 17:21:36.212 | 13,665 € | 80 | |
21.02. 15:45:17.630 | 13,599 € | 50 | |
12.02. 17:09:03.436 | 13,623 € | 200 | |
12.02. 11:48:57.801 | 13,923 € | 1 | |
07.02. 19:32:07.654 | 13,231 € | 55 | |
07.02. 18:19:58.948 | 13,24 € | 24 | |
07.02. 17:10:20.252 | 13,329 € | 25 | |
04.02. 19:15:57.755 | 13,407 € | 30 | |
24.01. 19:51:41.242 | 12,78 € | 50 | |
24.01. 15:39:06.631 | 12,669 € | 26 | |
18.01. 19:38:49.312 | 12,791 € | 100 | |
09.01. 15:48:08.616 | 12,282 € | 100 | |
03.01. 16:32:38.416 | 11,229 € | 500 | |
02.01. 13:13:20.475 | 10,95 € | 1.000 | |
21.12. 20:53:27.782 | 10,965 € | 83 | |
19.12. 18:32:40.143 | 11,686 € | 50 | |
13.12. 17:38:07.433 | 12,947 € | 61 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:19:00.000 | 790 | 12,80 € | 12,848 € | 790 |
16:18:00.000 | 790 | 12,80 € | 12,85 € | 790 |
16:17:00.000 | 790 | 12,804 € | 12,852 € | 790 |
16:16:00.000 | 790 | 12,824 € | 12,872 € | 790 |
16:15:00.000 | 790 | 12,832 € | 12,88 € | 790 |
16:14:00.000 | 790 | 12,828 € | 12,876 € | 790 |
16:13:00.000 | 1.580 | 12,80 € | 12,88 € | 1.580 |
16:12:00.000 | 3.950 | 12,798 € | 12,86 € | 3.950 |
16:11:00.000 | 790 | 12,794 € | 12,842 € | 790 |
Stammdaten
WKN | A2N85M |
ISIN | US03761U5020 |
Branche | Holdings |
Herkunft | USA |
Aktienanzahl | 65,26 Mio. |
Marktkapitalisierung | 853,46 Mio. |
Dividende je Aktie | 1,620 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 22,38 % |
Abstand 52W Hoch | 16,22 % |
Abstand 52W Tief | 14,22 % |
Vola 30 Tage | 10,17 % |
Vola 250 Tage | 29,49 % |
KGV | 8,00 (2021) |
KCV | -0,91 (2020) |
Gewinn je Aktie | 1,710 (2021) |
Cashflow/Aktie | -7,390 (2020) |
Dividende je Aktie | 1,620 USD (2021) |
Dividendenausschüttung in Mio. | 105,720 USD (2021) |
Performance
1 Woche | 12,980 | -1,695 | |
1 Monat | 13,060 | -2,297 | |
6 Monate | 14,130 | -9,696 | |
Lfd. Jahr | 12,370 | +3,153 | |
1 Jahr | 12,490 | +2,162 | |
3 Jahre | 10,992 | +16,084 | |
5 Jahre | 15,847 | -19,480 |