Jetzt handeln
TREX CO. INC. DL-,01
ISIN: US89531P1057 | WKN: 938716
68,4600 €
-0,7700 -1,11 %
18:15:36
Status: tradeable
Geld
68,2800 €
Stück: 146
Brief
68,6400 €
Stück: 146
Zeit | Kurs | Volumen | |
---|---|---|---|
06.11. 12:39:26.783 | 69,10 € | 20 | |
16.10. 16:06:02.321 | 60,80 € | 45 | |
16.07. 10:42:52.378 | 74,20 € | 100 | |
26.06. 13:08:11.255 | 68,80 € | 40 | |
25.06. 16:21:49.892 | 69,82 € | 25 | |
13.06. 11:56:23.479 | 79,56 € | 25 | |
11.06. 15:35:22.422 | 75,02 € | 12 | |
20.05. 17:05:56.490 | 81,20 € | 80 | |
09.05. 20:37:50.878 | 86,78 € | 9 | |
15.04. 20:18:30.573 | 84,12 € | 25 | |
02.04. 15:44:23.144 | 87,74 € | 38 | |
27.03. 17:56:32.389 | 91,30 € | 4 | |
07.03. 10:46:56.533 | 86,28 € | 100 | |
04.03. 12:56:56.686 | 88,14 € | 35 | |
27.02. 14:46:55.185 | 96,84 € | 4 | |
27.02. 11:40:06.265 | 95,62 € | 65 | |
16.02. 12:38:34.770 | 84,54 € | 45 | |
12.02. 19:25:49.475 | 85,10 € | 100 | |
07.02. 14:53:58.683 | 79,24 € | 50 | |
06.02. 08:44:09.883 | 76,32 € | 13 | |
05.02. 15:38:53.473 | 78,28 € | 50 | |
02.02. 10:58:04.401 | 80,08 € | 25 | |
01.02. 19:30:14.757 | 78,94 € | 38 | |
24.01. 19:42:35.653 | 72,84 € | 30 | |
05.01. 16:41:03.682 | 70,60 € | 30 | |
03.01. 14:40:40.037 | 73,26 € | 30 | |
28.12. 19:46:30.445 | 75,56 € | 5 | |
27.12. 16:19:49.950 | 75,74 € | 65 | |
15.12. 12:13:37.281 | 73,62 € | 30 | |
11.12. 16:45:50.490 | 67,66 € | 30 | |
01.12. 16:23:01.639 | 65,02 € | 19 | |
20.11. 21:23:53.358 | 62,20 € | 100 | |
02.11. 17:21:59.920 | 57,66 € | 30 | |
25.10. 21:25:15.862 | 51,60 € | 20 | |
23.10. 17:31:06.168 | 52,70 € | 20 | |
23.10. 16:30:25.904 | 52,30 € | 7 | |
23.10. 16:29:03.989 | 52,28 € | 105 | |
20.10. 17:40:01.347 | 50,96 € | 14 | |
20.10. 16:32:09.716 | 50,54 € | 20 | |
20.10. 15:34:11.470 | 51,26 € | 28 | |
20.10. 12:08:38.366 | 51,36 € | 77 | |
13.10. 10:12:52.842 | 53,86 € | 10 | |
12.10. 15:59:05.557 | 54,62 € | 60 | |
10.10. 10:27:20.447 | 54,48 € | 30 | |
03.10. 16:06:15.580 | 56,58 € | 100 | |
03.10. 15:30:02.461 | 58,32 € | 100 | |
28.09. 09:58:54.615 | 58,08 € | 250 | |
14.09. 19:05:34.031 | 62,42 € | 30 | |
11.09. 07:35:07.555 | 63,10 € | 100 | |
05.09. 22:05:05.699 | 64,86 € | 16 | |
05.09. 17:29:13.134 | 65,66 € | 20 | |
31.08. 11:02:26.306 | 66,08 € | 10 | |
25.08. 12:51:49.386 | 64,90 € | 77 | |
17.08. 21:15:33.105 | 62,62 € | 110 | |
04.08. 20:07:41.544 | 66,58 € | 5 | |
04.08. 17:51:30.844 | 66,16 € | 42 | |
04.08. 16:48:16.517 | 66,04 € | 40 | |
04.08. 16:15:41.380 | 65,94 € | 7 | |
04.08. 15:38:53.130 | 65,36 € | 106 | |
02.08. 15:32:36.985 | 69,12 € | 125 | |
02.08. 15:31:51.390 | 68,76 € | 125 | |
28.07. 10:36:34.633 | 61,84 € | 80 | |
06.07. 07:36:27.243 | 59,96 € | 14 | |
03.07. 08:08:51.949 | 60,86 € | 10 | |
29.06. 18:45:21.254 | 60,32 € | 24 | |
25.05. 16:05:15.153 | 49,64 € | 40 | |
10.05. 19:41:54.515 | 54,96 € | 10 | |
09.05. 17:49:15.406 | 55,98 € | 30 | |
08.05. 17:15:27.202 | 51,26 € | 19 | |
26.04. 21:03:38.120 | 47,70 € | 18 | |
31.03. 12:01:26.156 | 42,32 € | 12 | |
10.03. 16:39:41.186 | 45,70 € | 80 | |
03.03. 18:57:04.361 | 49,745 € | 24 | |
22.02. 09:10:45.589 | 47,93 € | 25 | |
01.02. 15:39:22.652 | 48,95 € | 50 | |
01.02. 15:37:08.992 | 48,755 € | 100 | |
01.02. 15:35:59.016 | 48,73 € | 100 | |
20.01. 17:15:38.999 | 45,11 € | 35 | |
20.01. 16:00:08.739 | 44,665 € | 60 | |
19.01. 19:17:44.013 | 45,50 € | 65 | |
20.12. 16:32:44.528 | 40,73 € | 60 | |
20.12. 15:31:42.082 | 38,885 € | 200 | |
20.12. 15:31:10.899 | 38,865 € | 200 | |
20.12. 12:31:59.748 | 38,49 € | 100 | |
19.12. 20:13:02.145 | 39,98 € | 30 | |
19.12. 14:29:00.410 | 40,915 € | 5 | |
16.12. 13:59:58.131 | 41,205 € | 30 | |
17.11. 17:30:43.496 | 43,165 € | 30 | |
15.11. 15:12:50.134 | 45,98 € | 15 | |
11.11. 12:31:51.000 | 47,59 € | 257 | |
10.11. 17:33:23.984 | 48,665 € | 30 | |
02.11. 19:46:53.158 | 43,505 € | 30 | |
24.10. 09:25:43.392 | 45,09 € | 34 | |
11.10. 15:46:12.088 | 51,27 € | 25 | |
10.10. 20:42:21.033 | 51,64 € | 90 | |
05.10. 21:25:09.155 | 49,505 € | 21 | |
14.09. 16:41:27.703 | 46,445 € | 5 | |
14.09. 16:21:38.037 | 46,085 € | 25 | |
09.09. 16:06:34.767 | 49,945 € | 5 | |
01.09. 08:03:57.014 | 45,825 € | 50 | |
29.08. 21:53:38.011 | 47,635 € | 21 | |
15.08. 17:14:20.908 | 56,06 € | 22 | |
10.08. 20:56:50.850 | 55,17 € | 10 | |
09.08. 10:33:43.410 | 51,07 € | 10 | |
08.08. 22:36:29.185 | 56,29 € | 20 | |
03.08. 19:12:50.915 | 63,29 € | 10 | |
29.07. 22:01:54.674 | 62,68 € | 17 | |
13.06. 15:47:08.694 | 55,30 € | 80 | |
06.06. 21:26:01.793 | 61,51 € | 132 | |
15.05. 17:02:30.173 | 60,91 € | 80 | |
13.05. 18:45:01.527 | 61,20 € | 10 | |
13.05. 17:43:07.869 | 60,11 € | 10 | |
11.05. 11:47:28.555 | 56,78 € | 20 | |
06.05. 21:44:58.382 | 52,65 € | 10 | |
04.05. 21:05:13.191 | 57,01 € | 20 | |
29.04. 12:06:56.046 | 58,27 € | 45 | |
26.04. 16:44:46.488 | 55,23 € | 12 | |
05.04. 20:11:05.213 | 59,50 € | 150 | |
04.04. 22:58:22.589 | 62,33 € | 50 | |
04.04. 22:46:55.345 | 62,32 € | 50 | |
04.04. 22:45:29.546 | 62,32 € | 50 | |
01.04. 21:42:08.238 | 59,80 € | 10 | |
01.04. 19:12:03.029 | 59,10 € | 4 | |
31.03. 20:30:23.951 | 60,50 € | 6 | |
31.03. 18:02:23.614 | 61,50 € | 150 | |
30.03. 15:25:12.527 | 66,50 € | 16 | |
28.03. 18:48:01.196 | 61,00 € | 90 | |
22.03. 19:08:27.182 | 68,50 € | 116 | |
16.03. 21:55:17.956 | 69,50 € | 73 | |
16.03. 21:52:01.662 | 69,50 € | 74 | |
16.03. 21:43:34.676 | 69,50 € | 75 | |
16.03. 21:00:22.380 | 69,50 € | 40 | |
16.03. 16:03:20.610 | 70,00 € | 22 | |
15.03. 17:38:10.069 | 65,50 € | 6 | |
10.03. 18:57:39.799 | 68,50 € | 8 | |
10.03. 17:14:04.140 | 68,00 € | 15 | |
03.03. 20:29:27.856 | 68,50 € | 156 | |
01.03. 16:02:42.236 | 74,50 € | 5 | |
24.02. 18:42:21.616 | 75,00 € | 13 | |
24.02. 15:36:56.208 | 71,00 € | 138 | |
24.02. 15:36:48.314 | 71,00 € | 138 | |
21.02. 21:51:19.412 | 74,00 € | 6 | |
17.02. 19:05:28.891 | 79,50 € | 7 | |
17.02. 17:52:33.332 | 80,00 € | 4 | |
16.02. 22:21:31.226 | 81,00 € | 5 | |
14.02. 19:19:39.451 | 78,00 € | 5 | |
24.01. 18:12:36.053 | 79,00 € | 40 | |
24.01. 18:10:50.124 | 78,50 € | 36 | |
24.01. 15:32:25.394 | 79,50 € | 10 | |
24.01. 09:55:18.889 | 82,50 € | 5 | |
18.01. 19:21:20.914 | 90,00 € | 50 | |
18.01. 13:42:14.947 | 94,00 € | 20 | |
14.01. 11:45:48.718 | 96,00 € | 11 | |
23.12. 10:58:07.177 | 116,00 € | 5 | |
22.12. 21:26:58.960 | 116,00 € | 50 | |
22.12. 12:20:53.468 | 114,00 € | 10 | |
21.12. 21:49:14.749 | 113,00 € | 88 | |
16.12. 11:30:08.139 | 120,00 € | 30 | |
16.12. 08:13:48.269 | 121,00 € | 50 | |
09.12. 16:06:47.782 | 122,00 € | 10 | |
08.12. 14:28:07.683 | 122,00 € | 13 | |
07.12. 15:38:25.127 | 120,00 € | 3 | |
24.11. 21:34:08.897 | 118,00 € | 7 | |
22.11. 11:11:09.731 | 120,00 € | 12 | |
22.11. 09:27:49.152 | 120,00 € | 17 | |
19.11. 17:00:02.087 | 118,00 € | 34 | |
18.11. 16:15:32.138 | 115,00 € | 45 | |
17.11. 11:08:17.946 | 116,00 € | 30 | |
10.11. 10:49:55.079 | 115,00 € | 25 | |
09.11. 09:36:15.858 | 103,00 € | 20 | |
02.11. 17:07:35.285 | 94,50 € | 15 | |
27.10. 20:54:22.814 | 88,00 € | 13 | |
27.10. 12:24:50.258 | 84,50 € | 30 | |
25.10. 16:04:55.294 | 81,00 € | 5 | |
25.10. 14:18:02.675 | 82,00 € | 10 | |
20.10. 11:39:44.262 | 83,00 € | 20 | |
19.10. 16:15:58.762 | 82,50 € | 13 | |
18.10. 17:33:53.469 | 81,50 € | 60 | |
15.10. 10:22:03.506 | 80,00 € | 16 | |
13.10. 19:27:49.806 | 78,50 € | 30 | |
12.10. 08:22:36.040 | 88,50 € | 220 | |
11.10. 17:38:25.499 | 90,50 € | 13 | |
11.10. 12:46:08.186 | 90,00 € | 112 | |
07.10. 15:02:12.359 | 91,00 € | 13 | |
04.10. 08:24:54.900 | 86,50 € | 33 | |
27.09. 10:48:39.616 | 94,00 € | 6 | |
23.09. 11:36:40.583 | 93,50 € | 12 | |
23.09. 08:35:41.869 | 92,50 € | 165 | |
21.09. 20:31:48.365 | 90,50 € | 2 | |
20.09. 20:46:38.194 | 90,00 € | 26 | |
03.09. 10:19:52.682 | 97,00 € | 16 | |
30.08. 08:11:05.836 | 95,00 € | 15 | |
25.08. 12:04:29.258 | 93,00 € | 20 | |
22.08. 17:07:10.583 | 92,00 € | 10 | |
22.08. 17:03:39.718 | 92,00 € | 10 | |
19.08. 11:58:23.353 | 87,50 € | 70 | |
11.08. 15:14:09.964 | 88,50 € | 25 | |
08.08. 17:31:45.049 | 90,50 € | 12 | |
08.08. 17:31:45.048 | 90,50 € | 15 | |
04.08. 16:26:49.029 | 85,50 € | 5 | |
04.08. 11:47:43.974 | 82,50 € | 15 | |
03.08. 14:46:24.322 | 77,00 € | 40 | |
03.08. 14:21:53.575 | 77,00 € | 5 | |
26.07. 16:55:08.985 | 82,00 € | 35 | |
21.07. 15:29:30.415 | 84,00 € | 1 | |
16.07. 11:34:04.401 | 81,50 € | 25 | |
15.07. 21:05:20.596 | 81,50 € | 64 | |
14.07. 22:04:28.722 | 80,00 € | 5 | |
09.07. 16:39:34.471 | 86,00 € | 120 | |
08.07. 15:04:37.888 | 86,00 € | 50 | |
07.07. 08:00:47.101 | 86,00 € | 15 | |
29.06. 17:47:40.365 | 86,50 € | 12 | |
17.06. 09:26:00.817 | 80,50 € | 133 | |
02.06. 17:32:23.012 | 78,00 € | 19 | |
17.05. 15:53:06.644 | 84,00 € | 6 | |
12.05. 22:22:16.294 | 79,50 € | 5 | |
12.05. 21:56:52.496 | 82,50 € | 25 | |
12.05. 11:55:07.191 | 86,00 € | 12 | |
12.05. 10:18:35.243 | 86,00 € | 35 | |
05.05. 16:46:09.998 | 87,50 € | 300 | |
04.05. 17:53:13.534 | 90,00 € | 42 | |
04.05. 16:38:35.707 | 90,00 € | 120 | |
03.05. 21:10:43.820 | 90,00 € | 300 | |
20.04. 18:21:33.095 | 84,00 € | 43 | |
20.04. 17:42:13.194 | 83,50 € | 400 | |
20.04. 17:38:26.960 | 83,50 € | 28 | |
20.04. 17:35:21.537 | 84,00 € | 150 | |
20.04. 17:31:15.907 | 84,00 € | 300 | |
20.04. 17:29:26.998 | 84,00 € | 400 | |
20.04. 17:28:49.094 | 84,50 € | 3 | |
20.04. 17:26:56.585 | 84,00 € | 90 | |
20.04. 17:26:22.944 | 84,50 € | 16 | |
20.04. 17:24:50.291 | 84,50 € | 277 | |
19.04. 10:30:27.749 | 88,00 € | 60 | |
15.04. 19:43:04.200 | 86,00 € | 10 | |
15.04. 15:32:21.444 | 84,00 € | 100 | |
13.04. 15:40:09.923 | 86,00 € | 20 | |
12.04. 22:59:30.329 | 84,00 € | 20 | |
12.04. 21:00:55.496 | 85,00 € | 50 | |
12.04. 20:12:30.250 | 85,00 € | 360 | |
12.04. 19:58:50.356 | 85,50 € | 400 | |
12.04. 19:54:02.927 | 85,50 € | 400 | |
12.04. 19:34:10.308 | 85,50 € | 42 | |
12.04. 18:51:23.901 | 85,50 € | 43 | |
12.04. 18:38:19.335 | 85,50 € | 60 | |
12.04. 18:37:24.051 | 85,00 € | 50 | |
12.04. 18:33:21.917 | 85,00 € | 35 | |
12.04. 18:28:40.672 | 85,00 € | 72 | |
12.04. 18:28:11.555 | 85,00 € | 14 | |
12.04. 18:27:53.601 | 85,00 € | 300 | |
12.04. 18:27:25.810 | 85,00 € | 50 | |
12.04. 18:25:57.485 | 85,50 € | 24 | |
12.04. 18:25:38.662 | 85,50 € | 35 | |
12.04. 18:24:09.428 | 85,50 € | 200 | |
12.04. 18:24:04.533 | 85,50 € | 600 | |
12.04. 18:23:37.607 | 85,50 € | 40 | |
12.04. 18:22:15.093 | 85,00 € | 350 | |
12.04. 18:21:52.456 | 85,00 € | 277 | |
23.03. 18:11:56.099 | 74,00 € | 100 | |
18.03. 18:09:11.913 | 78,50 € | 500 | |
11.03. 17:18:40.861 | 81,00 € | 25 | |
04.03. 15:50:13.125 | 70,50 € | 30 | |
24.02. 13:30:58.796 | 77,00 € | 100 | |
23.02. 08:27:04.101 | 81,50 € | 100 | |
22.02. 16:17:29.148 | 84,00 € | 12 | |
22.02. 16:17:29.115 | 84,00 € | 12 | |
17.02. 21:16:35.879 | 87,50 € | 60 | |
10.02. 14:56:18.387 | 86,50 € | 15 | |
09.02. 20:22:33.107 | 86,00 € | 9 | |
08.02. 21:49:59.112 | 85,50 € | 10 | |
04.02. 21:58:42.485 | 82,50 € | 2 | |
03.02. 13:06:46.509 | 79,50 € | 80 | |
03.02. 13:05:33.839 | 79,50 € | 80 | |
29.01. 18:18:17.653 | 74,00 € | 40 | |
26.01. 10:08:59.233 | 82,00 € | 24 | |
26.01. 09:56:02.540 | 80,50 € | 16 | |
22.01. 22:46:58.046 | 80,50 € | 10 | |
21.01. 17:10:37.873 | 80,00 € | 10 | |
20.01. 15:43:52.073 | 78,50 € | 20 | |
20.01. 14:25:08.992 | 79,00 € | 100 | |
18.01. 10:26:55.137 | 74,50 € | 10 | |
13.01. 13:45:27.892 | 76,50 € | 16 | |
12.01. 21:57:13.245 | 76,00 € | 133 | |
08.01. 17:57:30.985 | 74,00 € | 50 | |
08.01. 08:56:07.711 | 73,50 € | 100 | |
08.01. 08:44:05.917 | 75,50 € | 15 | |
08.01. 08:13:33.795 | 75,50 € | 80 | |
07.01. 17:28:43.865 | 72,50 € | 20 | |
07.01. 16:44:17.153 | 72,50 € | 100 | |
07.01. 14:40:03.477 | 72,00 € | 16 | |
07.01. 09:44:20.091 | 72,00 € | 7 | |
05.01. 21:04:46.477 | 68,50 € | 10 | |
05.01. 20:53:48.139 | 68,00 € | 200 | |
05.01. 19:56:24.308 | 68,00 € | 40 | |
05.01. 19:48:09.296 | 68,00 € | 70 | |
05.01. 19:42:50.787 | 68,00 € | 80 | |
05.01. 19:16:18.799 | 68,00 € | 80 | |
05.01. 19:16:18.769 | 68,00 € | 50 | |
05.01. 18:38:17.635 | 68,50 € | 30 | |
05.01. 18:14:08.557 | 69,00 € | 200 | |
05.01. 14:26:33.660 | 69,00 € | 30 | |
05.01. 14:02:49.312 | 68,50 € | 30 | |
05.01. 13:58:03.195 | 68,50 € | 80 | |
05.01. 12:45:34.834 | 68,50 € | 80 | |
05.01. 12:35:50.321 | 68,00 € | 70 | |
04.01. 10:30:05.993 | 69,50 € | 70 | |
04.01. 09:52:12.535 | 69,50 € | 8 | |
30.12. 12:35:29.741 | 69,00 € | 45 | |
23.12. 12:13:26.931 | 72,00 € | 13 | |
18.12. 19:54:17.947 | 68,50 € | 15 | |
18.12. 10:29:23.344 | 68,50 € | 15 | |
16.12. 12:28:49.817 | 69,50 € | 7 | |
16.12. 08:32:25.308 | 69,50 € | 10 | |
15.12. 15:24:25.349 | 67,00 € | 100 | |
07.12. 17:51:42.994 | 61,50 € | 35 | |
03.12. 18:02:48.565 | 62,50 € | 15 | |
27.11. 17:52:42.396 | 63,00 € | 15 | |
27.11. 10:59:17.694 | 61,00 € | 60 | |
23.11. 21:13:27.102 | 64,50 € | 9 | |
16.11. 19:33:56.179 | 62,00 € | 30 | |
14.11. 10:10:34.401 | 61,50 € | 35 | |
12.11. 19:02:39.060 | 59,00 € | 35 | |
11.11. 17:16:53.573 | 59,00 € | 20 | |
10.11. 18:59:03.513 | 59,50 € | 9 | |
10.11. 16:28:45.671 | 55,00 € | 24 | |
10.11. 15:48:08.454 | 54,50 € | 40 | |
09.11. 21:47:57.336 | 59,00 € | 55 | |
09.11. 18:37:18.973 | 60,50 € | 10 | |
09.11. 18:10:55.547 | 61,50 € | 16 | |
09.11. 18:02:18.672 | 61,00 € | 9 | |
09.11. 16:38:30.409 | 62,50 € | 40 | |
09.11. 16:03:18.003 | 61,50 € | 40 | |
06.11. 10:57:34.548 | 63,50 € | 34 | |
05.11. 20:15:59.225 | 65,00 € | 40 | |
04.11. 14:07:09.518 | 63,00 € | 60 | |
04.11. 10:41:50.585 | 62,00 € | 7 | |
03.11. 17:11:18.298 | 61,00 € | 60 | |
03.11. 08:17:53.287 | 63,00 € | 60 | |
28.10. 16:39:51.507 | 60,50 € | 45 | |
26.10. 16:46:10.059 | 62,50 € | 42 | |
26.10. 16:10:36.739 | 64,50 € | 10 | |
26.10. 14:55:38.748 | 63,50 € | 142 | |
21.10. 17:28:37.620 | 63,00 € | 80 | |
15.10. 11:19:12.942 | 65,50 € | 200 | |
15.10. 08:55:06.106 | 65,50 € | 17 | |
13.10. 19:27:20.647 | 69,50 € | 15 | |
13.10. 14:42:32.357 | 68,50 € | 8 | |
12.10. 16:26:15.169 | 67,00 € | 40 | |
12.10. 09:02:42.828 | 67,50 € | 40 | |
09.10. 10:01:30.238 | 64,00 € | 24 | |
06.10. 21:37:28.259 | 65,50 € | 14 | |
06.10. 20:35:29.447 | 67,00 € | 40 | |
06.10. 20:11:34.556 | 67,00 € | 30 | |
05.10. 19:07:38.574 | 65,00 € | 75 | |
02.10. 18:23:39.974 | 64,00 € | 20 | |
01.10. 18:16:08.144 | 62,50 € | 22 | |
30.09. 21:37:05.801 | 60,00 € | 56 | |
30.09. 08:00:18.962 | 60,50 € | 50 | |
29.09. 19:24:26.993 | 61,00 € | 17 | |
29.09. 13:09:39.184 | 61,50 € | 10 | |
29.09. 09:21:41.386 | 61,50 € | 16 | |
28.09. 16:40:25.989 | 61,00 € | 200 | |
28.09. 13:36:59.919 | 58,50 € | 44 | |
21.09. 16:19:21.183 | 55,00 € | 45 | |
11.09. 17:41:13.424 | 116,00 € | 8 | |
09.09. 20:01:22.766 | 121,00 € | 40 | |
09.09. 19:51:11.118 | 120,00 € | 5 | |
09.09. 18:49:55.716 | 121,00 € | 9 | |
08.09. 21:20:37.031 | 119,00 € | 10 | |
08.09. 17:17:31.531 | 120,00 € | 97 | |
04.09. 17:51:06.060 | 116,00 € | 5 | |
02.09. 11:48:15.648 | 134,00 € | 12 | |
26.08. 21:48:17.659 | 126,00 € | 40 | |
20.08. 17:22:51.589 | 124,00 € | 1 | |
20.08. 16:35:13.738 | 124,00 € | 40 | |
14.08. 20:17:32.758 | 119,00 € | 20 | |
07.08. 18:49:01.186 | 118,00 € | 1 | |
07.08. 15:57:35.838 | 119,00 € | 4 | |
04.08. 16:28:12.466 | 114,00 € | 10 | |
04.08. 12:17:08.513 | 119,00 € | 15 | |
03.08. 22:05:37.133 | 124,00 € | 15 | |
03.08. 20:22:03.602 | 124,00 € | 4 | |
03.08. 15:37:54.440 | 121,00 € | 4 | |
30.07. 16:43:13.770 | 116,00 € | 1 | |
30.07. 13:13:50.010 | 116,00 € | 80 | |
27.07. 21:15:30.106 | 120,00 € | 4 | |
23.07. 16:56:45.501 | 119,00 € | 80 | |
23.07. 16:05:31.121 | 119,00 € | 21 | |
23.07. 15:56:24.443 | 120,00 € | 7 | |
23.07. 09:07:21.731 | 120,00 € | 10 | |
20.07. 20:01:18.698 | 118,00 € | 5 | |
20.07. 17:28:24.377 | 121,00 € | 1 | |
17.07. 12:14:32.070 | 118,00 € | 30 | |
13.07. 15:33:56.981 | 111,00 € | 4 | |
13.07. 07:30:16.582 | 110,00 € | 5 | |
10.07. 17:40:50.275 | 111,00 € | 5 | |
10.07. 16:01:15.971 | 110,00 € | 10 | |
01.07. 19:03:55.262 | 112,00 € | 40 | |
01.07. 15:25:53.456 | 118,00 € | 4 | |
30.06. 17:38:46.612 | 115,00 € | 18 | |
30.06. 16:03:07.688 | 116,00 € | 10 | |
29.06. 19:27:28.517 | 113,00 € | 25 | |
29.06. 18:45:21.680 | 114,00 € | 22 | |
26.06. 17:28:20.039 | 108,00 € | 1 | |
23.06. 18:19:55.698 | 110,00 € | 5 | |
22.06. 15:49:12.101 | 107,00 € | 1 | |
19.06. 15:48:48.344 | 107,00 € | 100 | |
17.06. 19:47:30.601 | 110,00 € | 25 | |
16.06. 16:20:51.961 | 105,00 € | 17 | |
15.06. 15:30:23.516 | 97,50 € | 10 | |
11.06. 14:56:08.264 | 106,00 € | 8 | |
04.06. 21:07:30.411 | 99,00 € | 22 | |
04.06. 17:26:30.794 | 100,00 € | 10 | |
04.06. 15:04:23.172 | 102,00 € | 10 | |
04.06. 13:18:58.825 | 102,00 € | 20 | |
03.06. 20:08:53.056 | 105,00 € | 1 | |
03.06. 10:47:34.333 | 106,00 € | 1 | |
03.06. 10:02:14.445 | 106,00 € | 10 | |
27.05. 18:51:42.240 | 115,00 € | 22 | |
27.05. 15:52:35.820 | 114,00 € | 40 | |
26.05. 16:42:58.199 | 118,00 € | 9 | |
25.05. 16:48:22.058 | 123,00 € | 14 | |
22.05. 17:31:01.599 | 116,00 € | 1 | |
21.05. 21:38:39.695 | 114,00 € | 2 | |
20.05. 17:33:54.089 | 112,00 € | 10 | |
20.05. 12:13:06.251 | 112,00 € | 6 | |
19.05. 16:05:25.743 | 114,00 € | 40 | |
18.05. 17:47:05.410 | 112,00 € | 22 | |
18.05. 16:23:10.283 | 113,00 € | 10 | |
18.05. 08:44:42.466 | 110,00 € | 24 | |
15.05. 13:24:52.430 | 102,00 € | 20 | |
14.05. 16:31:23.929 | 101,00 € | 1 | |
14.05. 15:49:20.022 | 102,00 € | 1 | |
14.05. 15:48:25.664 | 101,00 € | 15 | |
13.05. 19:05:55.942 | 104,00 € | 4 | |
13.05. 19:05:55.906 | 104,00 € | 4 | |
13.05. 18:23:51.702 | 105,00 € | 10 | |
11.05. 21:29:05.944 | 108,00 € | 70 | |
11.05. 19:27:19.662 | 109,00 € | 15 | |
11.05. 16:53:38.746 | 106,00 € | 1 | |
08.05. 16:48:44.807 | 107,00 € | 10 | |
08.05. 16:41:42.523 | 107,00 € | 6 | |
08.05. 08:12:44.169 | 101,00 € | 15 | |
06.05. 21:19:09.216 | 106,00 € | 1 | |
06.05. 18:44:52.499 | 105,00 € | 1 | |
06.05. 09:48:11.924 | 103,00 € | 1 | |
30.04. 18:19:31.472 | 89,00 € | 12 | |
30.04. 11:14:57.479 | 93,50 € | 20 | |
30.04. 08:27:28.852 | 90,50 € | 157 | |
29.04. 18:28:48.983 | 94,00 € | 15 | |
28.04. 19:27:34.109 | 90,00 € | 5 | |
28.04. 16:28:56.030 | 88,50 € | 75 | |
27.04. 17:26:48.778 | 83,00 € | 40 | |
27.04. 16:46:28.715 | 82,00 € | 150 | |
24.04. 16:01:00.138 | 78,50 € | 150 | |
24.04. 13:54:53.886 | 74,00 € | 60 | |
24.04. 10:19:45.826 | 74,50 € | 60 | |
24.04. 10:03:47.180 | 74,50 € | 60 | |
24.04. 10:00:44.402 | 77,00 € | 60 | |
24.04. 09:58:40.636 | 77,00 € | 60 | |
24.04. 08:50:58.397 | 76,50 € | 60 | |
24.04. 08:28:55.391 | 76,50 € | 60 | |
22.04. 14:56:21.713 | 74,50 € | 325 | |
21.04. 21:23:35.989 | 74,50 € | 3 | |
21.04. 09:48:36.342 | 79,50 € | 12 | |
21.04. 09:47:08.833 | 77,00 € | 28 | |
17.04. 17:18:35.356 | 75,50 € | 123 | |
15.04. 21:26:08.015 | 70,00 € | 47 | |
14.04. 16:16:56.853 | 76,50 € | 40 | |
14.04. 12:52:13.256 | 74,50 € | 25 | |
14.04. 11:05:54.441 | 74,50 € | 10 | |
09.04. 13:49:23.849 | 76,50 € | 10 | |
09.04. 13:23:51.397 | 79,00 € | 10 | |
08.04. 18:53:46.380 | 77,00 € | 4 | |
08.04. 18:52:52.930 | 78,00 € | 1 | |
08.04. 17:25:08.300 | 75,00 € | 4 | |
07.04. 20:32:50.216 | 69,00 € | 35 | |
02.04. 07:30:14.957 | 64,00 € | 11 | |
01.04. 19:01:33.305 | 65,00 € | 40 | |
25.03. 16:08:54.980 | 72,50 € | 28 | |
25.03. 16:07:07.388 | 71,00 € | 2 | |
25.03. 09:03:27.708 | 77,50 € | 10 | |
17.03. 15:36:11.515 | 57,50 € | 1 | |
16.03. 20:46:03.994 | 58,00 € | 51 | |
16.03. 15:37:55.392 | 64,00 € | 47 | |
13.03. 12:52:29.853 | 74,50 € | 1 | |
13.03. 12:52:13.062 | 74,50 € | 1 | |
12.03. 17:06:01.516 | 70,00 € | 43 | |
12.03. 09:50:21.948 | 72,00 € | 20 | |
12.03. 09:00:52.680 | 74,00 € | 1 | |
11.03. 19:44:32.492 | 78,00 € | 25 | |
10.03. 15:51:04.083 | 81,50 € | 1 | |
10.03. 15:11:14.808 | 82,50 € | 1 | |
10.03. 08:18:13.987 | 86,00 € | 200 | |
09.03. 14:59:04.485 | 81,50 € | 10 | |
09.03. 09:58:31.880 | 83,50 € | 2 | |
06.03. 17:00:36.199 | 89,50 € | 1 | |
06.03. 12:41:11.755 | 94,00 € | 28 | |
05.03. 20:20:49.198 | 97,50 € | 5 | |
05.03. 16:58:58.370 | 100,00 € | 10 | |
05.03. 13:23:30.879 | 98,00 € | 15 | |
04.03. 21:06:00.676 | 98,50 € | 1 | |
04.03. 18:40:38.383 | 97,00 € | 1 | |
04.03. 17:59:16.904 | 96,50 € | 1 | |
03.03. 20:20:48.048 | 89,50 € | 50 | |
03.03. 19:52:14.424 | 90,50 € | 8 | |
03.03. 18:07:06.699 | 95,00 € | 1 | |
03.03. 13:51:02.913 | 94,00 € | 163 | |
02.03. 21:38:27.838 | 90,50 € | 28 | |
02.03. 21:33:24.624 | 91,50 € | 1 | |
02.03. 17:43:23.049 | 91,50 € | 1 | |
02.03. 17:25:05.869 | 91,50 € | 50 | |
02.03. 11:27:16.197 | 85,00 € | 6 | |
28.02. 20:58:07.699 | 84,00 € | 40 | |
28.02. 19:50:54.345 | 85,50 € | 40 | |
28.02. 08:07:38.780 | 85,50 € | 15 | |
27.02. 21:20:54.076 | 92,50 € | 25 | |
27.02. 20:11:49.035 | 91,00 € | 35 | |
27.02. 17:06:59.221 | 90,00 € | 23 | |
27.02. 17:02:16.372 | 89,50 € | 45 | |
27.02. 16:35:53.657 | 86,50 € | 26 | |
27.02. 10:57:19.482 | 87,50 € | 163 | |
27.02. 10:00:50.778 | 87,00 € | 25 | |
27.02. 10:00:03.355 | 87,50 € | 7 | |
27.02. 07:31:23.437 | 88,00 € | 28 | |
27.02. 07:31:23.361 | 88,00 € | 23 | |
26.02. 20:44:07.628 | 89,00 € | 12 | |
26.02. 15:54:14.809 | 90,00 € | 10 | |
24.02. 16:02:21.221 | 95,50 € | 40 | |
24.02. 15:38:20.671 | 95,00 € | 6 | |
24.02. 11:18:51.389 | 96,50 € | 50 | |
24.02. 09:09:38.771 | 96,50 € | 1 | |
24.02. 08:39:30.396 | 97,50 € | 18 | |
24.02. 08:38:16.394 | 97,50 € | 28 | |
24.02. 08:32:25.650 | 97,50 € | 1 | |
21.02. 15:39:50.719 | 99,50 € | 5 | |
21.02. 09:37:09.821 | 100,00 € | 20 | |
20.02. 19:42:31.988 | 98,50 € | 101 | |
20.02. 09:38:52.713 | 93,00 € | 1 | |
18.02. 15:52:08.717 | 93,50 € | 13 | |
17.02. 07:30:24.876 | 93,00 € | 8 | |
11.02. 11:41:03.960 | 93,50 € | 10 | |
11.02. 11:26:12.307 | 93,50 € | 66 | |
10.02. 18:23:18.202 | 91,50 € | 100 | |
07.02. 08:37:40.578 | 93,50 € | 10 | |
04.02. 21:01:24.178 | 91,50 € | 12 | |
03.02. 18:14:50.689 | 87,50 € | 5 | |
29.01. 08:12:35.708 | 90,00 € | 10 | |
24.01. 13:10:24.581 | 91,00 € | 20 | |
24.01. 11:04:18.048 | 91,00 € | 55 | |
23.01. 17:04:04.274 | 89,00 € | 50 | |
23.01. 09:04:41.338 | 91,50 € | 200 | |
22.01. 16:05:21.982 | 90,50 € | 30 | |
20.01. 08:00:26.771 | 89,00 € | 8 | |
16.01. 21:22:09.649 | 90,00 € | 40 | |
15.01. 10:35:19.003 | 88,00 € | 6 | |
14.01. 16:05:42.242 | 86,50 € | 28 | |
14.01. 15:51:07.828 | 87,00 € | 22 | |
14.01. 10:46:31.557 | 89,00 € | 1 | |
13.01. 19:18:43.814 | 89,50 € | 100 | |
13.01. 08:00:26.346 | 88,00 € | 4 | |
10.01. 18:06:56.430 | 87,00 € | 50 | |
10.01. 17:16:33.500 | 87,00 € | 25 | |
10.01. 15:56:08.050 | 88,50 € | 45 | |
10.01. 14:53:49.431 | 89,00 € | 50 | |
10.01. 10:36:14.596 | 89,00 € | 10 | |
10.01. 09:58:05.938 | 89,00 € | 15 | |
10.01. 09:21:14.825 | 88,50 € | 20 | |
10.01. 07:43:36.087 | 88,50 € | 56 | |
09.01. 20:19:30.131 | 87,50 € | 30 | |
09.01. 19:12:03.863 | 87,50 € | 28 | |
09.01. 18:17:30.015 | 87,00 € | 6 | |
09.01. 18:14:40.601 | 87,00 € | 10 | |
09.01. 18:09:55.991 | 87,00 € | 28 | |
09.01. 16:58:00.774 | 87,50 € | 28 | |
09.01. 16:57:07.428 | 87,50 € | 7 | |
09.01. 16:18:28.149 | 87,00 € | 25 | |
09.01. 15:57:00.024 | 87,50 € | 57 | |
09.01. 15:45:32.705 | 87,00 € | 7 | |
09.01. 15:41:37.327 | 86,50 € | 26 | |
09.01. 15:40:02.510 | 86,50 € | 28 | |
09.01. 15:30:52.059 | 86,50 € | 10 | |
09.01. 15:28:14.555 | 86,50 € | 18 | |
09.01. 15:21:03.379 | 86,50 € | 61 | |
09.01. 15:14:39.528 | 86,50 € | 28 | |
08.01. 17:03:03.769 | 85,00 € | 7 | |
08.01. 17:02:30.047 | 85,00 € | 7 | |
08.01. 11:21:41.491 | 80,50 € | 121 | |
03.01. 10:56:01.401 | 82,00 € | 40 | |
02.01. 21:57:20.851 | 80,00 € | 5 | |
02.01. 15:46:05.224 | 80,50 € | 37 | |
27.12. 17:29:17.625 | 81,00 € | 29 | |
27.12. 14:22:12.731 | 80,50 € | 2 | |
22.11. 15:30:05.476 | 75,00 € | 8 | |
18.11. 18:07:48.640 | 77,50 € | 26 | |
18.11. 15:29:55.321 | 77,00 € | 40 | |
15.11. 07:30:22.699 | 81,50 € | 9 | |
07.11. 19:59:26.053 | 81,00 € | 37 | |
04.11. 08:14:05.938 | 80,50 € | 40 | |
29.10. 20:20:08.876 | 76,00 € | 34 | |
29.10. 17:41:37.774 | 77,00 € | 35 | |
29.10. 14:47:24.257 | 75,00 € | 10 | |
28.10. 20:21:18.293 | 83,50 € | 34 | |
28.10. 18:20:31.977 | 83,50 € | 20 | |
23.10. 08:12:42.924 | 81,50 € | 10 | |
15.10. 17:13:18.855 | 83,00 € | 24 | |
04.10. 09:18:19.760 | 79,00 € | 1 | |
02.10. 15:31:20.734 | 77,00 € | 6 | |
30.09. 19:38:08.748 | 83,50 € | 23 | |
19.09. 10:10:04.759 | 77,29 € | 5 | |
05.09. 14:39:44.164 | 75,42 € | 15 | |
22.08. 20:12:29.349 | 77,41 € | 6 | |
20.08. 19:03:41.465 | 76,11 € | 25 | |
16.08. 09:56:25.179 | 77,12 € | 4 | |
31.07. 19:45:22.415 | 74,11 € | 50 | |
30.07. 15:31:19.571 | 67,36 € | 40 | |
29.07. 22:04:11.132 | 61,49 € | 40 | |
24.07. 16:54:15.976 | 63,14 € | 16 | |
03.07. 21:29:41.924 | 64,705 € | 20 | |
01.07. 21:43:13.261 | 62,64 € | 15 | |
01.07. 18:43:30.645 | 63,55 € | 35 | |
26.06. 16:16:24.737 | 59,996 € | 10 | |
19.06. 09:42:27.872 | 63,42 € | 6 | |
11.06. 16:23:46.627 | 61,79 € | 16 | |
10.06. 16:36:55.264 | 62,38 € | 15 | |
06.06. 15:29:59.255 | 56,69 € | 17 | |
05.06. 17:35:49.811 | 59,852 € | 50 | |
04.06. 13:15:21.066 | 55,85 € | 4 | |
03.06. 21:01:12.727 | 54,729 € | 100 | |
31.05. 10:12:28.152 | 54,525 € | 2 | |
30.05. 22:18:51.574 | 53,642 € | 3 | |
30.05. 17:59:22.239 | 54,592 € | 25 | |
28.05. 20:20:52.665 | 58,318 € | 5 | |
22.05. 10:38:21.347 | 55,755 € | 25 | |
21.05. 20:51:00.964 | 55,401 € | 37 | |
21.05. 12:25:14.662 | 54,00 € | 3 | |
20.05. 21:53:39.453 | 53,214 € | 100 | |
20.05. 19:49:58.603 | 53,719 € | 20 | |
20.05. 15:52:33.685 | 51,977 € | 2 | |
17.05. 15:32:41.820 | 53,868 € | 20 | |
17.05. 11:05:39.865 | 55,14 € | 63 | |
17.05. 09:06:04.132 | 55,30 € | 20 | |
08.05. 21:07:17.590 | 56,247 € | 8 | |
07.05. 15:31:23.901 | 58,963 € | 2 | |
06.05. 13:09:00.397 | 58,442 € | 44 | |
06.05. 07:31:14.043 | 59,965 € | 8 | |
03.05. 17:57:00.020 | 60,516 € | 8 | |
03.05. 16:04:13.751 | 60,202 € | 50 | |
03.05. 16:00:48.199 | 60,02 € | 7 | |
02.05. 20:29:56.365 | 57,895 € | 35 | |
02.05. 15:36:10.290 | 58,612 € | 16 | |
25.04. 18:08:05.615 | 68,816 € | 150 | |
23.04. 15:53:26.857 | 67,261 € | 2 | |
08.04. 20:15:11.163 | 62,828 € | 25 | |
05.04. 13:30:59.581 | 59,47 € | 60 | |
02.04. 18:48:13.805 | 57,944 € | 1 | |
29.03. 13:59:49.614 | 57,38 € | 24 | |
29.03. 13:55:44.490 | 57,36 € | 27 | |
28.03. 15:11:35.656 | 55,069 € | 25 | |
28.03. 13:33:04.137 | 51,95 € | 5 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:14:00.000 | 292 | 68,28 € | 68,64 € | 292 |
18:13:00.000 | 146 | 68,28 € | 68,60 € | 146 |
18:11:00.000 | 146 | 68,32 € | 68,74 € | 146 |
18:10:00.000 | 146 | 68,34 € | 68,76 € | 146 |
18:09:00.000 | 146 | 68,38 € | 68,76 € | 146 |
18:08:00.000 | 438 | 68,40 € | 68,76 € | 438 |
18:07:00.000 | 146 | 68,40 € | 68,78 € | 146 |
18:06:00.000 | 146 | 68,40 € | 68,84 € | 146 |
18:05:00.000 | 146 | 68,50 € | 68,86 € | 146 |
Stammdaten
WKN | 938716 |
ISIN | US89531P1057 |
Branche | Holzindustrie/Holzverarbeitung |
Herkunft | USA |
Aktienanzahl | 115,15 Mio. |
Marktkapitalisierung | 7,96 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 47,95 % |
Abstand 52W Hoch | 31,84 % |
Abstand 52W Tief | 29,50 % |
Vola 30 Tage | 18,58 % |
Vola 250 Tage | 53,85 % |
KGV | 74,60 (2021) |
KCV | 51,56 (2020) |
Gewinn je Aktie | 1,810 (2021) |
Cashflow/Aktie | 1,620 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 74,690 | -7,310 | |
1 Monat | 63,640 | +8,784 | |
6 Monate | 78,210 | -11,482 | |
Lfd. Jahr | 73,180 | -5,398 | |
1 Jahr | 73,700 | -6,065 | |
3 Jahre | 114,500 | -39,537 | |
5 Jahre | 79,250 | -12,644 |