Jetzt handeln
ELANCO ANIMAL HEALTH.
ISIN: US28414H1032 | WKN: A2N6BH
11,1500 €
-0,2400 -2,11 %
21.12. 13:00
Status: closed
Geld
11,0100 €
Stück: 681
Brief
11,2900 €
Stück: 681
Zeit | Kurs | Volumen | |
---|---|---|---|
17.12. 09:03:48.032 | 11,664 € | 150 | |
05.12. 15:47:17.975 | 11,526 € | 451 | |
13.11. 20:20:18.795 | 13,372 € | 10 | |
08.11. 09:13:56.237 | 13,27 € | 114 | |
06.11. 11:47:09.538 | 12,404 € | 500 | |
05.11. 12:37:57.344 | 11,37 € | 175 | |
22.10. 09:46:19.959 | 11,796 € | 114 | |
21.10. 16:12:03.178 | 11,806 € | 40 | |
12.10. 11:16:53.036 | 12,94 € | 4 | |
28.08. 13:21:12.153 | 13,66 € | 440 | |
26.07. 11:15:07.159 | 12,052 € | 31 | |
26.07. 11:13:13.318 | 12,048 € | 640 | |
28.06. 11:07:29.012 | 13,654 € | 100 | |
08.05. 17:38:40.299 | 15,606 € | 500 | |
08.05. 15:30:50.631 | 14,302 € | 1.335 | |
08.05. 12:29:12.744 | 12,682 € | 175 | |
06.05. 11:35:38.276 | 12,65 € | 25 | |
10.04. 15:47:15.725 | 13,782 € | 100 | |
27.02. 16:27:35.619 | 15,22 € | 542 | |
26.02. 12:31:19.645 | 14,94 € | 150 | |
26.02. 12:28:33.011 | 15,10 € | 299 | |
21.02. 17:04:01.473 | 14,82 € | 100 | |
14.02. 16:03:02.647 | 14,92 € | 2 | |
13.02. 20:34:59.306 | 14,56 € | 700 | |
26.01. 20:09:48.556 | 14,04 € | 80 | |
26.01. 12:07:48.962 | 13,78 € | 400 | |
26.01. 12:04:58.398 | 13,78 € | 400 | |
26.01. 12:03:08.004 | 13,78 € | 500 | |
22.01. 08:46:07.417 | 13,34 € | 400 | |
11.01. 16:03:27.917 | 13,74 € | 4 | |
10.01. 21:14:25.326 | 13,84 € | 100 | |
09.01. 12:58:37.741 | 14,50 € | 50 | |
09.01. 12:24:31.454 | 14,30 € | 300 | |
15.12. 10:40:17.929 | 12,92 € | 490 | |
06.12. 16:03:18.379 | 12,12 € | 8 | |
30.11. 16:03:09.083 | 10,90 € | 2 | |
23.11. 16:04:06.071 | 10,92 € | 2 | |
07.11. 12:36:56.632 | 9,20 € | 500 | |
07.11. 12:30:34.654 | 8,70 € | 700 | |
02.11. 18:58:09.410 | 8,85 € | 1.000 | |
01.11. 18:26:36.354 | 8,19 € | 100 | |
01.11. 18:15:16.587 | 8,18 € | 58 | |
01.11. 16:05:08.687 | 8,32 € | 3 | |
23.10. 16:03:05.165 | 8,62 € | 4 | |
13.10. 18:47:34.232 | 8,86 € | 130 | |
10.10. 09:34:44.524 | 9,01 € | 1.000 | |
06.10. 18:23:23.894 | 8,83 € | 100 | |
06.10. 14:59:10.525 | 9,20 € | 300 | |
05.10. 16:33:08.742 | 9,22 € | 74 | |
05.10. 16:04:00.120 | 9,42 € | 160 | |
05.10. 15:58:51.439 | 9,39 € | 2.000 | |
03.10. 16:02:57.348 | 10,24 € | 150 | |
02.10. 22:14:57.738 | 10,34 € | 200 | |
02.10. 16:15:46.886 | 10,52 € | 500 | |
29.09. 21:24:43.719 | 10,68 € | 300 | |
29.09. 21:05:27.072 | 10,68 € | 500 | |
26.09. 16:42:51.067 | 10,70 € | 340 | |
18.09. 16:03:10.292 | 11,08 € | 6 | |
12.09. 18:16:14.123 | 11,10 € | 500 | |
05.09. 15:54:25.332 | 11,38 € | 300 | |
01.09. 08:56:17.359 | 11,22 € | 100 | |
30.08. 13:33:33.337 | 11,68 € | 500 | |
21.08. 21:03:01.376 | 10,72 € | 2 | |
16.08. 17:22:54.029 | 10,70 € | 800 | |
10.08. 15:59:18.587 | 11,14 € | 800 | |
07.08. 21:03:29.610 | 11,08 € | 2 | |
07.08. 20:13:08.649 | 11,16 € | 100 | |
02.08. 21:03:15.055 | 10,82 € | 36 | |
02.08. 16:03:02.962 | 10,82 € | 3 | |
31.07. 09:06:55.925 | 10,84 € | 50 | |
28.07. 21:30:13.736 | 10,88 € | 150 | |
27.07. 16:03:29.130 | 11,14 € | 2 | |
25.07. 10:45:37.384 | 10,84 € | 97 | |
25.07. 10:44:30.711 | 10,94 € | 130 | |
24.07. 20:12:40.829 | 10,84 € | 350 | |
20.07. 16:03:26.648 | 10,50 € | 34 | |
19.07. 16:03:25.110 | 10,58 € | 14 | |
18.07. 21:03:10.479 | 10,22 € | 4 | |
18.07. 16:03:27.895 | 10,46 € | 6 | |
17.07. 16:03:23.124 | 10,22 € | 17 | |
16.07. 17:42:27.161 | 10,72 € | 93 | |
15.07. 11:07:48.979 | 10,72 € | 12 | |
14.07. 16:03:18.355 | 10,24 € | 43 | |
14.07. 10:45:18.390 | 10,54 € | 120 | |
13.07. 17:30:01.128 | 9,48 € | 150 | |
13.07. 09:43:08.986 | 9,23 € | 1.500 | |
30.06. 21:19:00.755 | 9,27 € | 70 | |
21.06. 14:29:09.543 | 9,33 € | 22 | |
20.06. 16:13:03.351 | 9,12 € | 6.000 | |
16.06. 20:28:02.918 | 9,40 € | 150 | |
16.06. 12:38:24.186 | 9,36 € | 1.000 | |
15.06. 20:32:04.799 | 9,35 € | 200 | |
15.06. 20:31:15.756 | 9,31 € | 100 | |
12.06. 19:15:15.384 | 8,64 € | 170 | |
05.06. 19:16:18.699 | 8,46 € | 200 | |
02.06. 21:00:27.458 | 8,54 € | 35 | |
02.06. 19:05:59.669 | 8,46 € | 300 | |
31.05. 21:00:21.012 | 7,63 € | 54 | |
25.05. 18:34:04.566 | 7,47 € | 300 | |
25.05. 17:13:00.262 | 7,62 € | 300 | |
23.05. 18:34:10.387 | 8,10 € | 550 | |
19.05. 14:36:46.215 | 8,08 € | 1.000 | |
15.05. 21:00:34.664 | 8,03 € | 17 | |
12.05. 21:48:19.192 | 7,89 € | 150 | |
09.05. 15:16:51.768 | 8,99 € | 100 | |
09.05. 13:09:50.388 | 8,94 € | 750 | |
09.05. 12:41:42.222 | 8,58 € | 800 | |
08.05. 16:02:30.236 | 8,42 € | 16 | |
02.05. 17:29:56.718 | 8,23 € | 4.000 | |
25.04. 19:44:06.105 | 8,62 € | 180 | |
25.04. 19:43:32.233 | 8,62 € | 20 | |
24.04. 17:54:58.503 | 9,04 € | 150 | |
24.04. 16:57:37.789 | 9,06 € | 110 | |
18.04. 16:13:33.339 | 8,55 € | 6 | |
17.04. 21:05:41.202 | 8,76 € | 6 | |
06.04. 16:00:19.470 | 8,13 € | 6 | |
03.04. 16:07:20.304 | 8,48 € | 5 | |
02.04. 17:31:44.376 | 8,78 € | 10 | |
27.03. 21:48:11.897 | 8,484 € | 230 | |
21.03. 21:05:32.848 | 8,93 € | 3 | |
21.03. 20:52:19.380 | 8,838 € | 110 | |
21.03. 20:32:11.113 | 8,888 € | 150 | |
17.03. 15:52:26.232 | 8,795 € | 500 | |
15.03. 20:44:51.082 | 8,928 € | 220 | |
15.03. 20:43:20.530 | 8,875 € | 240 | |
14.03. 16:16:26.571 | 8,993 € | 200 | |
10.03. 19:15:23.497 | 8,958 € | 150 | |
10.03. 15:51:08.008 | 9,083 € | 250 | |
06.03. 20:49:31.282 | 10,10 € | 200 | |
03.03. 15:45:41.834 | 10,444 € | 300 | |
02.03. 21:34:53.354 | 10,44 € | 150 | |
28.02. 19:51:58.253 | 10,984 € | 250 | |
22.02. 16:12:23.172 | 11,394 € | 150 | |
21.02. 21:06:38.776 | 11,18 € | 5 | |
21.02. 17:15:18.432 | 10,922 € | 150 | |
21.02. 16:09:02.841 | 11,61 € | 250 | |
08.02. 16:02:00.045 | 12,554 € | 300 | |
02.02. 22:10:22.030 | 13,782 € | 60 | |
02.02. 18:56:28.076 | 13,412 € | 150 | |
30.01. 20:57:01.005 | 12,446 € | 250 | |
27.01. 21:47:44.520 | 13,008 € | 60 | |
23.01. 19:15:55.953 | 12,148 € | 60 | |
20.01. 21:13:20.137 | 12,102 € | 60 | |
16.01. 07:34:10.633 | 12,248 € | 30 | |
13.01. 13:25:31.310 | 12,248 € | 500 | |
11.01. 16:00:59.753 | 12,29 € | 2 | |
02.01. 17:43:05.689 | 11,564 € | 10 | |
23.12. 17:05:04.057 | 11,01 € | 120 | |
08.12. 19:28:30.424 | 12,038 € | 100 | |
01.12. 09:26:36.154 | 12,262 € | 400 | |
25.11. 15:44:04.746 | 11,806 € | 400 | |
18.11. 15:40:25.300 | 11,582 € | 80 | |
10.11. 19:43:38.336 | 11,85 € | 300 | |
10.11. 14:44:35.452 | 12,296 € | 100 | |
08.11. 08:46:25.691 | 13,544 € | 45 | |
31.10. 13:00:59.112 | 13,66 € | 270 | |
17.10. 16:01:40.641 | 12,438 € | 71 | |
28.09. 16:07:46.911 | 13,646 € | 70 | |
19.09. 15:51:02.034 | 14,616 € | 70 | |
14.09. 16:11:31.408 | 15,29 € | 500 | |
08.09. 16:53:26.508 | 14,61 € | 150 | |
31.08. 17:59:21.736 | 14,746 € | 50 | |
26.08. 21:00:38.329 | 15,518 € | 7 | |
26.08. 16:01:58.128 | 15,974 € | 6 | |
24.08. 21:08:05.583 | 16,286 € | 3 | |
23.08. 16:08:46.817 | 16,282 € | 3 | |
23.08. 15:39:32.124 | 16,296 € | 276 | |
22.08. 22:02:52.836 | 16,576 € | 100 | |
22.08. 21:07:22.257 | 16,572 € | 2 | |
22.08. 16:17:31.662 | 16,978 € | 7 | |
22.08. 15:58:10.933 | 17,09 € | 150 | |
19.08. 21:07:24.127 | 17,556 € | 10 | |
19.08. 16:00:06.428 | 17,878 € | 3 | |
18.08. 15:21:17.799 | 18,198 € | 100 | |
16.08. 13:11:26.840 | 18,646 € | 10 | |
08.08. 12:35:22.930 | 18,906 € | 100 | |
05.08. 15:04:12.371 | 18,768 € | 70 | |
03.08. 16:25:10.254 | 19,16 € | 3 | |
13.07. 14:05:58.911 | 19,99 € | 170 | |
16.06. 15:37:05.393 | 19,212 € | 100 | |
17.05. 20:12:34.908 | 22,795 € | 90 | |
11.05. 19:13:19.683 | 20,155 € | 100 | |
09.05. 21:02:17.781 | 21,065 € | 2 | |
05.05. 16:09:06.113 | 23,105 € | 2 | |
01.04. 17:38:49.908 | 23,535 € | 325 | |
25.03. 17:28:39.686 | 24,72 € | 50 | |
28.02. 10:15:49.021 | 24,43 € | 815 | |
25.02. 14:47:09.387 | 24,78 € | 25 | |
24.02. 12:17:24.060 | 22,03 € | 250 | |
21.02. 20:13:35.055 | 22,15 € | 25 | |
07.02. 17:04:30.277 | 21,72 € | 2 | |
07.02. 16:08:13.886 | 21,70 € | 11 | |
04.02. 16:58:54.777 | 21,19 € | 1.000 | |
31.01. 21:16:19.908 | 23,04 € | 25 | |
28.01. 16:45:52.095 | 21,99 € | 47 | |
27.01. 21:44:51.550 | 22,45 € | 100 | |
24.01. 17:37:36.859 | 22,94 € | 75 | |
24.01. 16:48:06.739 | 22,94 € | 160 | |
24.01. 11:32:48.870 | 23,01 € | 214 | |
24.01. 11:31:48.523 | 23,01 € | 214 | |
18.01. 15:44:15.008 | 23,34 € | 100 | |
12.01. 15:55:12.870 | 25,16 € | 30 | |
11.01. 16:19:32.776 | 24,95 € | 1.000 | |
04.01. 18:55:22.398 | 24,97 € | 400 | |
03.01. 11:23:37.352 | 24,86 € | 37 | |
23.12. 17:48:37.458 | 25,32 € | 1.000 | |
22.12. 14:37:45.890 | 25,64 € | 40 | |
21.12. 15:44:05.902 | 25,55 € | 1.000 | |
06.12. 17:17:31.113 | 25,51 € | 1.000 | |
02.12. 17:01:44.511 | 25,05 € | 150 | |
02.12. 15:32:03.110 | 24,75 € | 75 | |
30.11. 21:53:40.409 | 25,38 € | 120 | |
29.11. 22:20:16.159 | 26,71 € | 200 | |
24.11. 19:54:28.505 | 27,99 € | 10 | |
17.11. 18:27:02.677 | 28,05 € | 10 | |
15.11. 17:39:05.526 | 27,82 € | 50 | |
15.11. 16:33:27.460 | 28,19 € | 20 | |
28.10. 17:21:07.292 | 28,09 € | 690 | |
28.10. 16:33:56.355 | 27,99 € | 690 | |
28.10. 08:07:35.236 | 28,61 € | 690 | |
28.10. 08:05:26.477 | 28,63 € | 690 | |
22.09. 16:38:39.862 | 27,16 € | 50 | |
23.08. 17:59:09.116 | 27,09 € | 100 | |
19.08. 16:07:23.625 | 27,33 € | 74 | |
13.08. 12:30:57.640 | 25,91 € | 50 | |
13.08. 08:43:20.543 | 25,52 € | 40 | |
12.08. 18:21:45.370 | 25,48 € | 40 | |
12.08. 15:45:07.179 | 25,12 € | 250 | |
11.08. 21:41:13.955 | 24,77 € | 300 | |
11.08. 20:43:23.277 | 24,89 € | 44 | |
11.08. 18:41:33.907 | 24,87 € | 11 | |
10.08. 16:11:21.678 | 25,23 € | 40 | |
10.08. 12:45:18.948 | 25,59 € | 250 | |
09.08. 19:39:00.797 | 25,64 € | 100 | |
09.08. 16:22:48.280 | 24,93 € | 150 | |
09.08. 16:22:04.001 | 24,81 € | 50 | |
09.08. 15:58:30.105 | 24,85 € | 75 | |
09.08. 15:51:17.626 | 24,92 € | 100 | |
09.08. 14:13:47.537 | 27,85 € | 20 | |
09.08. 10:36:41.529 | 29,80 € | 7 | |
28.07. 11:58:13.340 | 30,46 € | 164 | |
27.07. 15:17:14.129 | 30,42 € | 20 | |
23.07. 17:30:28.945 | 31,15 € | 160 | |
22.07. 15:24:46.473 | 30,38 € | 30 | |
22.07. 09:24:43.482 | 30,07 € | 400 | |
21.07. 12:38:46.071 | 30,61 € | 50 | |
07.07. 10:16:59.418 | 29,22 € | 12 | |
06.07. 15:04:23.800 | 29,68 € | 200 | |
17.06. 12:36:16.413 | 29,76 € | 300 | |
07.06. 16:05:05.151 | 27,83 € | 25 | |
01.06. 14:18:12.271 | 29,60 € | 33 | |
07.05. 15:28:31.891 | 26,90 € | 100 | |
29.04. 14:15:12.957 | 25,64 € | 15 | |
22.04. 19:36:26.111 | 25,67 € | 25 | |
20.04. 18:57:02.000 | 25,37 € | 1.000 | |
07.04. 10:22:16.803 | 24,52 € | 13 | |
06.04. 08:37:46.245 | 24,20 € | 400 | |
31.03. 09:27:46.644 | 24,285 € | 80 | |
30.03. 17:50:43.178 | 25,09 € | 139 | |
26.03. 19:28:17.801 | 23,475 € | 130 | |
26.03. 17:37:44.783 | 23,80 € | 200 | |
26.03. 17:37:13.120 | 23,82 € | 1.000 | |
23.03. 17:11:30.410 | 24,545 € | 50 | |
19.03. 18:23:52.229 | 26,07 € | 50 | |
16.03. 17:47:01.377 | 28,205 € | 20 | |
04.03. 19:23:23.511 | 25,44 € | 40 | |
03.03. 19:53:14.805 | 26,80 € | 200 | |
01.03. 19:56:25.142 | 28,005 € | 120 | |
26.02. 17:09:45.480 | 27,35 € | 150 | |
25.02. 15:42:09.799 | 26,55 € | 50 | |
16.02. 18:19:58.911 | 24,93 € | 55 | |
15.02. 14:58:08.173 | 24,285 € | 8 | |
11.02. 16:19:41.256 | 23,87 € | 500 | |
11.02. 15:06:45.624 | 23,705 € | 55 | |
08.02. 17:07:35.908 | 23,50 € | 500 | |
02.02. 17:41:06.527 | 25,075 € | 270 | |
02.02. 17:09:30.243 | 25,26 € | 25 | |
29.01. 21:47:01.246 | 24,045 € | 100 | |
28.01. 10:52:08.572 | 24,24 € | 50 | |
27.01. 09:06:55.722 | 24,685 € | 500 | |
26.01. 15:05:17.299 | 25,09 € | 200 | |
08.01. 15:44:28.768 | 25,435 € | 125 | |
08.01. 15:09:13.042 | 25,615 € | 400 | |
07.01. 15:58:22.109 | 25,84 € | 300 | |
06.01. 21:42:41.292 | 25,275 € | 200 | |
06.01. 19:01:14.858 | 25,355 € | 100 | |
05.01. 17:29:27.057 | 24,815 € | 100 | |
05.01. 16:56:35.789 | 24,755 € | 500 | |
04.01. 18:01:34.356 | 24,85 € | 100 | |
21.12. 18:54:09.615 | 24,30 € | 50 | |
21.12. 11:11:38.796 | 24,17 € | 100 | |
15.12. 19:39:47.018 | 25,395 € | 39 | |
15.12. 17:28:13.692 | 24,61 € | 15 | |
14.12. 18:42:54.425 | 23,36 € | 25 | |
11.12. 11:55:25.150 | 23,90 € | 45 | |
10.12. 16:35:01.821 | 23,87 € | 400 | |
10.12. 16:33:29.183 | 23,935 € | 450 | |
07.12. 10:32:35.788 | 23,93 € | 50 | |
04.12. 16:40:13.101 | 24,055 € | 400 | |
04.12. 16:18:15.309 | 23,975 € | 150 | |
02.12. 20:07:54.034 | 24,915 € | 200 | |
01.12. 19:30:15.388 | 24,51 € | 10 | |
01.12. 15:43:48.103 | 24,78 € | 250 | |
30.11. 15:52:06.068 | 25,95 € | 45 | |
24.11. 16:59:17.544 | 27,01 € | 750 | |
18.11. 21:41:19.571 | 24,895 € | 12 | |
06.11. 17:25:17.375 | 24,60 € | 700 | |
06.11. 16:21:56.717 | 25,035 € | 20 | |
06.11. 15:59:44.007 | 25,525 € | 100 | |
06.11. 15:29:36.186 | 23,345 € | 20 | |
04.11. 18:39:09.936 | 27,18 € | 100 | |
04.11. 14:25:13.078 | 26,80 € | 26 | |
30.10. 15:17:01.819 | 26,97 € | 105 | |
28.10. 10:30:55.989 | 26,25 € | 1 | |
27.10. 16:49:18.173 | 26,49 € | 25 | |
26.10. 11:07:03.457 | 26,005 € | 97 | |
21.10. 18:02:37.038 | 25,76 € | 45 | |
20.10. 17:47:24.997 | 26,475 € | 250 | |
20.10. 11:41:20.418 | 26,56 € | 50 | |
20.10. 09:26:36.232 | 26,22 € | 47 | |
19.10. 19:07:38.436 | 26,44 € | 52 | |
16.10. 16:07:12.323 | 27,485 € | 20 | |
16.10. 12:58:11.894 | 27,56 € | 105 | |
13.10. 14:14:06.717 | 28,265 € | 30 | |
13.10. 11:06:02.321 | 28,27 € | 26 | |
13.10. 07:53:17.908 | 28,285 € | 142 | |
12.10. 15:43:33.916 | 28,22 € | 142 | |
12.10. 15:39:52.519 | 28,11 € | 600 | |
09.10. 19:41:38.190 | 27,935 € | 28 | |
08.10. 09:09:41.812 | 27,28 € | 37 | |
07.10. 21:46:04.811 | 27,225 € | 80 | |
06.10. 16:05:40.283 | 23,915 € | 57 | |
06.10. 16:00:24.962 | 23,885 € | 57 | |
29.09. 19:58:01.294 | 22,97 € | 46 | |
28.09. 12:51:39.717 | 23,10 € | 46 | |
25.09. 17:33:50.562 | 22,73 € | 115 | |
21.09. 10:50:14.863 | 21,675 € | 27 | |
18.09. 16:42:03.647 | 22,63 € | 25 | |
17.09. 15:01:54.719 | 23,05 € | 100 | |
17.09. 14:54:02.971 | 23,11 € | 20 | |
16.09. 16:57:16.666 | 22,835 € | 54 | |
11.09. 12:01:11.421 | 23,335 € | 128 | |
07.09. 21:25:29.556 | 23,49 € | 45 | |
03.09. 18:54:20.009 | 23,85 € | 45 | |
02.09. 17:54:01.848 | 24,305 € | 100 | |
27.08. 18:23:13.183 | 23,805 € | 45 | |
27.08. 18:06:50.620 | 23,74 € | 52 | |
27.08. 15:47:59.414 | 23,99 € | 30 | |
27.08. 10:31:43.575 | 23,455 € | 1.000 | |
26.08. 14:43:10.006 | 24,23 € | 52 | |
20.08. 07:30:02.200 | 22,08 € | 100 | |
19.08. 13:21:23.319 | 21,645 € | 50 | |
14.08. 21:07:29.916 | 21,99 € | 159 | |
14.08. 20:29:03.612 | 22,015 € | 3 | |
14.08. 18:45:10.729 | 21,945 € | 99 | |
14.08. 16:57:26.538 | 21,85 € | 250 | |
12.08. 08:00:15.239 | 21,47 € | 17 | |
11.08. 18:52:08.681 | 21,575 € | 100 | |
06.08. 19:37:35.634 | 20,395 € | 175 | |
06.08. 15:46:33.204 | 21,20 € | 65 | |
05.08. 18:55:46.491 | 21,27 € | 100 | |
05.08. 18:14:22.941 | 21,22 € | 57 | |
05.08. 17:38:08.208 | 21,385 € | 100 | |
04.08. 17:39:53.831 | 21,315 € | 51 | |
04.08. 15:42:58.073 | 20,27 € | 15 | |
03.08. 15:19:19.850 | 20,595 € | 200 | |
31.07. 22:38:26.715 | 19,986 € | 200 | |
28.07. 15:57:53.149 | 18,028 € | 250 | |
27.07. 22:54:08.421 | 18,544 € | 55 | |
27.07. 22:02:08.404 | 18,288 € | 100 | |
27.07. 22:01:42.897 | 18,288 € | 100 | |
27.07. 17:12:16.366 | 18,30 € | 50 | |
27.07. 15:49:12.792 | 18,38 € | 30 | |
23.07. 21:30:24.230 | 20,295 € | 200 | |
23.07. 16:09:57.950 | 20,235 € | 60 | |
21.07. 19:12:39.549 | 20,825 € | 100 | |
21.07. 17:34:04.066 | 20,715 € | 275 | |
21.07. 17:01:22.406 | 20,735 € | 400 | |
15.07. 16:25:27.445 | 21,295 € | 60 | |
13.07. 13:35:53.990 | 19,40 € | 46 | |
10.07. 15:40:42.811 | 19,10 € | 30 | |
09.07. 11:37:17.612 | 19,00 € | 1.000 | |
08.07. 18:56:45.016 | 18,70 € | 122 | |
05.07. 18:15:29.344 | 18,60 € | 10 | |
03.07. 12:29:24.240 | 19,40 € | 100 | |
03.07. 12:28:38.225 | 19,40 € | 100 | |
01.07. 20:23:56.914 | 18,80 € | 20 | |
01.07. 10:52:25.014 | 19,10 € | 60 | |
30.06. 13:06:53.629 | 18,80 € | 55 | |
29.06. 21:00:26.460 | 18,50 € | 27 | |
29.06. 16:35:10.626 | 18,90 € | 70 | |
29.06. 11:04:40.182 | 19,00 € | 60 | |
26.06. 09:19:47.258 | 19,30 € | 54 | |
24.06. 11:45:04.572 | 20,00 € | 2 | |
22.06. 16:13:51.191 | 19,40 € | 266 | |
19.06. 14:56:13.581 | 19,80 € | 1.000 | |
17.06. 16:22:47.499 | 19,30 € | 50 | |
16.06. 16:15:18.296 | 20,00 € | 66 | |
16.06. 15:59:21.538 | 20,00 € | 30 | |
11.06. 15:47:16.144 | 19,60 € | 100 | |
10.06. 16:49:51.218 | 20,60 € | 45 | |
10.06. 15:41:49.229 | 21,00 € | 50 | |
10.06. 09:26:15.986 | 21,40 € | 120 | |
10.06. 08:07:11.057 | 21,40 € | 3 | |
08.06. 19:28:23.871 | 22,00 € | 50 | |
08.06. 18:57:18.626 | 21,80 € | 100 | |
08.06. 16:48:09.815 | 21,60 € | 100 | |
05.06. 21:16:13.113 | 21,20 € | 66 | |
05.06. 21:00:58.814 | 21,20 € | 132 | |
05.06. 20:48:23.014 | 21,20 € | 132 | |
05.06. 20:39:59.003 | 21,20 € | 132 | |
04.06. 15:10:06.765 | 20,80 € | 100 | |
04.06. 10:28:06.636 | 20,80 € | 51 | |
04.06. 09:37:16.670 | 20,60 € | 241 | |
03.06. 17:06:35.371 | 20,60 € | 12 | |
03.06. 16:54:32.126 | 20,60 € | 50 | |
03.06. 15:55:25.473 | 20,60 € | 150 | |
03.06. 15:02:27.459 | 20,40 € | 250 | |
03.06. 13:29:50.743 | 20,60 € | 26 | |
03.06. 11:36:33.948 | 20,80 € | 25 | |
03.06. 10:14:57.365 | 20,40 € | 75 | |
03.06. 10:06:20.742 | 20,60 € | 1.000 | |
03.06. 09:05:55.318 | 20,40 € | 249 | |
02.06. 20:11:21.083 | 19,80 € | 657 | |
02.06. 19:33:32.326 | 19,70 € | 55 | |
02.06. 17:53:33.450 | 19,80 € | 50 | |
02.06. 17:30:17.458 | 19,60 € | 55 | |
02.06. 17:10:04.700 | 19,50 € | 52 | |
02.06. 14:56:51.745 | 19,60 € | 100 | |
02.06. 14:50:22.374 | 19,40 € | 15 | |
02.06. 11:26:21.711 | 19,40 € | 263 | |
02.06. 10:02:06.619 | 19,50 € | 700 | |
01.06. 09:58:10.268 | 19,40 € | 52 | |
29.05. 09:15:38.381 | 19,30 € | 50 | |
29.05. 08:05:06.687 | 19,20 € | 3 | |
27.05. 15:46:38.735 | 18,10 € | 234 | |
27.05. 14:53:26.314 | 18,20 € | 284 | |
27.05. 12:03:55.960 | 18,00 € | 284 | |
27.05. 11:59:55.459 | 18,00 € | 284 | |
27.05. 11:55:02.273 | 18,00 € | 284 | |
26.05. 11:10:41.534 | 17,70 € | 40 | |
15.05. 21:25:43.399 | 17,50 € | 17 | |
08.05. 20:15:41.218 | 18,00 € | 3 | |
07.05. 22:43:55.702 | 18,50 € | 10 | |
07.05. 18:15:29.817 | 19,20 € | 250 | |
07.05. 17:13:29.431 | 19,40 € | 30 | |
07.05. 13:54:42.472 | 20,00 € | 230 | |
06.05. 16:25:29.097 | 21,60 € | 45 | |
28.04. 21:41:11.652 | 22,40 € | 90 | |
28.04. 12:00:30.094 | 23,00 € | 28 | |
12.03. 19:11:59.133 | 20,00 € | 30 | |
11.03. 14:58:10.869 | 21,00 € | 100 | |
05.03. 15:54:59.646 | 23,60 € | 10 | |
28.02. 16:55:23.026 | 24,80 € | 400 | |
25.02. 20:19:28.041 | 26,80 € | 600 | |
20.02. 11:59:43.464 | 27,40 € | 100 | |
04.02. 14:57:41.942 | 28,80 € | 650 | |
01.02. 12:53:28.356 | 28,20 € | 54 | |
27.01. 08:53:19.675 | 28,40 € | 70 | |
23.01. 20:41:51.548 | 29,40 € | 35 | |
21.01. 21:28:29.900 | 27,80 € | 50 | |
15.01. 21:15:05.945 | 27,40 € | 100 | |
28.11. 12:41:08.706 | 25,60 € | 1 | |
27.11. 19:21:45.577 | 25,40 € | 200 | |
19.11. 21:11:39.056 | 24,00 € | 30 | |
19.11. 13:55:29.015 | 23,40 € | 200 | |
18.11. 18:13:55.496 | 23,60 € | 1.400 | |
14.11. 16:27:10.723 | 23,40 € | 100 | |
12.11. 21:46:34.548 | 23,80 € | 100 | |
07.11. 15:32:27.157 | 24,60 € | 300 | |
07.11. 07:47:47.875 | 24,40 € | 150 | |
23.10. 11:11:25.358 | 23,60 € | 300 | |
17.10. 13:44:18.252 | 24,20 € | 3 | |
10.10. 15:39:45.839 | 24,60 € | 150 | |
04.10. 19:02:45.031 | 24,60 € | 500 | |
03.10. 20:57:40.430 | 24,20 € | 100 | |
02.10. 12:33:56.583 | 23,60 € | 15 | |
02.10. 10:01:58.871 | 24,20 € | 15 | |
27.09. 11:05:08.205 | 24,885 € | 104 | |
24.09. 18:41:41.778 | 24,81 € | 70 | |
23.09. 20:21:35.122 | 25,65 € | 600 | |
23.09. 17:08:16.224 | 25,60 € | 10 | |
19.09. 15:35:04.942 | 25,055 € | 401 | |
19.09. 11:47:59.558 | 24,86 € | 442 | |
12.09. 19:04:42.283 | 25,77 € | 2 | |
11.09. 16:55:21.557 | 25,56 € | 150 | |
11.09. 09:22:49.636 | 25,61 € | 150 | |
10.09. 19:07:32.991 | 24,91 € | 400 | |
06.09. 20:20:14.828 | 25,205 € | 100 | |
30.08. 17:21:48.263 | 23,615 € | 170 | |
29.08. 12:12:50.358 | 23,825 € | 13 | |
28.08. 17:16:44.655 | 23,405 € | 170 | |
28.08. 16:00:37.670 | 23,135 € | 100 | |
27.08. 18:43:11.722 | 23,27 € | 780 | |
26.08. 16:44:01.090 | 23,35 € | 1.000 | |
26.08. 15:56:17.211 | 23,47 € | 100 | |
26.08. 15:27:11.672 | 23,955 € | 6 | |
23.08. 21:02:46.422 | 23,87 € | 4 | |
23.08. 20:55:43.034 | 23,965 € | 870 | |
23.08. 19:57:59.030 | 24,03 € | 100 | |
23.08. 18:15:02.948 | 24,36 € | 4 | |
23.08. 17:16:31.632 | 24,785 € | 40 | |
22.08. 15:31:27.950 | 24,085 € | 180 | |
21.08. 21:44:01.916 | 23,875 € | 100 | |
21.08. 20:11:24.165 | 23,84 € | 530 | |
21.08. 20:05:42.286 | 23,99 € | 15 | |
21.08. 18:12:16.732 | 24,11 € | 24 | |
21.08. 17:06:29.748 | 23,985 € | 100 | |
21.08. 17:06:15.470 | 23,795 € | 100 | |
21.08. 16:54:26.800 | 23,88 € | 85 | |
21.08. 16:54:03.625 | 23,93 € | 2 | |
21.08. 16:48:15.323 | 23,925 € | 228 | |
21.08. 16:46:55.384 | 23,97 € | 8 | |
21.08. 15:28:06.875 | 25,11 € | 160 | |
21.08. 14:37:48.998 | 25,045 € | 75 | |
21.08. 13:02:34.680 | 25,45 € | 20 | |
21.08. 12:56:33.680 | 25,79 € | 200 | |
21.08. 11:09:02.521 | 26,01 € | 100 | |
21.08. 10:10:51.642 | 25,77 € | 50 | |
20.08. 21:53:24.385 | 24,56 € | 50 | |
20.08. 21:31:28.524 | 24,37 € | 80 | |
20.08. 20:57:46.759 | 24,40 € | 30 | |
20.08. 20:13:42.540 | 24,27 € | 100 | |
20.08. 20:11:50.412 | 24,325 € | 100 | |
20.08. 19:51:04.159 | 24,50 € | 150 | |
20.08. 19:50:25.162 | 24,55 € | 50 | |
20.08. 19:30:15.367 | 24,50 € | 200 | |
20.08. 19:30:15.311 | 24,50 € | 75 | |
20.08. 18:45:19.225 | 24,88 € | 100 | |
20.08. 18:28:53.031 | 24,94 € | 372 | |
20.08. 18:06:57.494 | 24,87 € | 10 | |
20.08. 17:16:05.371 | 24,665 € | 2 | |
20.08. 16:52:58.431 | 25,095 € | 279 | |
20.08. 16:47:33.493 | 24,995 € | 25 | |
20.08. 15:44:17.538 | 25,415 € | 100 | |
20.08. 15:04:30.650 | 25,465 € | 120 | |
20.08. 14:42:44.204 | 25,76 € | 75 | |
20.08. 12:45:34.863 | 26,905 € | 10 | |
15.08. 13:57:31.437 | 24,675 € | 40 | |
14.08. 14:18:31.657 | 27,11 € | 4 | |
13.08. 20:00:40.219 | 26,885 € | 40 | |
13.08. 11:20:03.148 | 27,135 € | 1 | |
12.08. 15:56:48.509 | 27,03 € | 75 | |
08.08. 17:27:56.505 | 27,905 € | 21 | |
05.08. 20:19:21.942 | 28,51 € | 35 | |
31.07. 21:05:54.784 | 30,02 € | 20 | |
16.07. 19:09:50.902 | 30,00 € | 2 | |
10.07. 17:32:38.740 | 29,60 € | 67 | |
10.07. 17:14:53.149 | 29,40 € | 53 | |
05.07. 17:45:46.883 | 30,495 € | 33 | |
26.06. 15:39:17.582 | 30,904 € | 67 | |
21.06. 17:12:09.386 | 29,279 € | 103 | |
30.05. 16:18:50.398 | 28,43 € | 9 | |
20.05. 11:09:13.880 | 29,165 € | 67 | |
03.05. 21:39:28.854 | 28,766 € | 50 | |
26.04. 12:31:48.296 | 26,298 € | 58 | |
04.04. 09:12:02.302 | 28,70 € | 1 | |
03.04. 18:56:30.241 | 29,344 € | 6 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:57:00 | 681 | 11,01 € | 11,29 € | 681 |
21.12. 12:54:00 | 681 | 11,01 € | 11,29 € | 681 |
21.12. 12:51:00 | 681 | 11,01 € | 11,29 € | 681 |
21.12. 12:48:00 | 681 | 11,01 € | 11,29 € | 681 |
21.12. 12:45:00 | 681 | 11,01 € | 11,29 € | 681 |
21.12. 12:42:00 | 681 | 11,01 € | 11,29 € | 681 |
21.12. 12:39:00 | 681 | 11,01 € | 11,29 € | 681 |
21.12. 12:36:00 | 681 | 11,01 € | 11,29 € | 681 |
21.12. 12:33:00 | 681 | 11,01 € | 11,29 € | 681 |
Stammdaten
WKN | A2N6BH |
ISIN | US28414H1032 |
Branche | Pharma |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 63,91 % |
Abstand 52W Hoch | 34,30 % |
Abstand 52W Tief | 9,26 % |
Vola 30 Tage | 13,16 % |
Vola 250 Tage | 38,14 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 11,520 | -1,128 | |
1 Monat | 12,730 | -10,526 | |
6 Monate | 16,880 | -32,524 | |
Lfd. Jahr | 13,390 | -14,937 | |
1 Jahr | 13,200 | -13,712 | |
3 Jahre | 25,490 | -55,316 | |
5 Jahre | 26,100 | -56,360 |
Aktuelle Nachrichten
01.12.2020 08:59
Ölpreis vor OPEC-Sitzung, Nikola mit Enttäuschung, Bayer mit Nachwehen im LS-X-Morgengespräch
20.08.2019 11:49
Bayer: Planen Elanco-Anteil zu gegebener Zeit abzustossen.
20.08.2019 11:49
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 20 | - | |
Kauf | 20 | - | |
Verkauf | 300 | - | |
Verkauf | 600 | - | |
Verkauf | 62 | - |