Jetzt handeln
GAMES WORKSHOP GRP LS-,05
ISIN: GB0003718474 | WKN: 900512
159,9500 €
-0,1500 -0,09 %
17:51:09
Status: tradeable
Geld
158,4000 €
Stück: 32
Brief
161,5000 €
Stück: 32
Zeit | Kurs | Volumen | |
---|---|---|---|
10.12. 09:10:41.225 | 168,10 € | 50 | |
10.12. 08:04:08.239 | 169,10 € | 30 | |
02.12. 14:48:08.800 | 171,80 € | 4 | |
29.11. 16:30:49.348 | 168,60 € | 3 | |
23.11. 10:44:20.771 | 164,70 € | 15 | |
22.11. 12:38:52.704 | 165,40 € | 7 | |
22.11. 09:14:31.977 | 156,30 € | 100 | |
22.11. 09:14:17.798 | 151,80 € | 30 | |
22.11. 09:14:12.389 | 153,50 € | 65 | |
22.11. 09:10:48.969 | 152,90 € | 60 | |
22.11. 08:09:10.394 | 143,60 € | 25 | |
22.11. 08:08:18.527 | 143,30 € | 25 | |
22.11. 08:02:49.815 | 142,40 € | 25 | |
22.11. 08:02:30.922 | 141,90 € | 30 | |
14.11. 15:11:42.226 | 147,10 € | 35 | |
14.11. 15:11:01.573 | 144,00 € | 36 | |
01.11. 08:08:06.972 | 142,00 € | 8 | |
24.10. 14:24:40.367 | 144,20 € | 20 | |
16.10. 11:01:52.708 | 138,50 € | 5 | |
25.09. 08:44:36.861 | 127,50 € | 1 | |
17.09. 11:51:42.015 | 125,60 € | 231 | |
06.09. 16:08:25.622 | 122,80 € | 25 | |
04.09. 12:13:01.806 | 120,80 € | 20 | |
23.08. 21:55:40.547 | 123,30 € | 40 | |
19.08. 18:03:29.827 | 122,10 € | 8 | |
08.08. 11:01:52.122 | 116,30 € | 4 | |
31.07. 20:01:51.254 | 123,70 € | 3 | |
29.07. 20:52:31.827 | 124,70 € | 1 | |
19.07. 20:41:35.941 | 120,60 € | 20 | |
16.07. 16:08:51.656 | 127,00 € | 8 | |
16.07. 13:21:55.511 | 127,40 € | 2 | |
09.07. 13:48:41.756 | 125,70 € | 20 | |
08.07. 13:37:25.125 | 123,80 € | 22 | |
25.06. 15:39:59.974 | 126,30 € | 15 | |
19.06. 17:17:38.718 | 120,00 € | 15 | |
19.06. 14:18:51.183 | 124,10 € | 8 | |
19.06. 09:24:48.914 | 118,30 € | 35 | |
19.06. 08:09:15.556 | 113,80 € | 40 | |
19.06. 08:06:53.176 | 113,70 € | 30 | |
14.06. 10:28:11.978 | 114,60 € | 14 | |
10.06. 09:02:15.717 | 119,60 € | 10 | |
30.05. 21:52:40.400 | 115,10 € | 100 | |
30.05. 21:34:44.025 | 115,70 € | 300 | |
30.05. 12:13:27.252 | 113,80 € | 100 | |
27.05. 10:46:20.981 | 114,00 € | 20 | |
23.05. 09:35:05.043 | 116,30 € | 25 | |
07.05. 16:08:48.206 | 114,70 € | 200 | |
06.05. 12:12:15.526 | 114,60 € | 150 | |
03.05. 19:50:40.179 | 113,00 € | 150 | |
03.05. 15:52:58.506 | 111,70 € | 18 | |
02.05. 16:22:31.931 | 111,50 € | 18 | |
22.04. 10:14:09.487 | 110,90 € | 100 | |
16.04. 14:43:43.279 | 116,80 € | 20 | |
15.04. 22:21:28.191 | 116,50 € | 17 | |
25.03. 10:25:05.114 | 120,00 € | 5 | |
14.03. 16:43:35.259 | 117,00 € | 20 | |
13.03. 17:54:25.717 | 119,00 € | 12 | |
12.03. 12:09:26.604 | 117,00 € | 18 | |
11.03. 09:07:37.848 | 112,00 € | 15 | |
20.02. 11:44:48.549 | 115,00 € | 50 | |
19.02. 13:00:42.475 | 116,00 € | 10 | |
15.02. 16:19:12.597 | 115,00 € | 20 | |
12.02. 19:13:10.126 | 116,00 € | 5 | |
24.01. 08:16:57.010 | 114,00 € | 10 | |
23.01. 13:17:26.521 | 115,00 € | 1 | |
21.01. 17:32:14.815 | 116,00 € | 43 | |
19.01. 07:33:12.326 | 118,00 € | 10 | |
18.01. 14:38:14.235 | 116,00 € | 150 | |
12.01. 15:36:50.033 | 117,00 € | 10 | |
10.01. 19:29:04.313 | 116,00 € | 7 | |
09.01. 17:26:55.299 | 115,00 € | 5 | |
05.01. 22:21:35.426 | 110,00 € | 1 | |
04.01. 11:13:17.513 | 111,00 € | 9 | |
27.12. 09:17:01.669 | 117,00 € | 30 | |
18.12. 10:13:45.266 | 117,00 € | 150 | |
18.12. 09:10:30.347 | 118,00 € | 45 | |
18.12. 08:52:41.365 | 116,00 € | 40 | |
15.12. 09:10:55.823 | 115,00 € | 100 | |
12.12. 08:45:31.378 | 107,00 € | 30 | |
08.12. 15:06:45.482 | 109,00 € | 100 | |
07.12. 17:36:33.622 | 108,00 € | 15 | |
07.12. 14:31:48.107 | 114,00 € | 4 | |
07.12. 09:27:54.240 | 109,00 € | 39 | |
25.10. 16:09:08.370 | 114,00 € | 300 | |
09.10. 09:02:04.001 | 115,00 € | 6 | |
15.09. 15:45:29.539 | 134,00 € | 100 | |
15.09. 08:09:53.898 | 123,00 € | 30 | |
15.09. 08:08:13.631 | 122,00 € | 40 | |
15.09. 08:08:10.321 | 122,00 € | 40 | |
15.09. 08:05:44.675 | 122,00 € | 50 | |
15.09. 08:04:11.053 | 122,00 € | 30 | |
11.09. 10:15:28.925 | 124,00 € | 50 | |
24.08. 19:00:10.328 | 123,00 € | 120 | |
18.08. 22:50:12.688 | 127,00 € | 6 | |
28.07. 12:10:04.407 | 136,00 € | 1 | |
19.07. 16:45:14.610 | 131,00 € | 5 | |
19.07. 09:05:41.890 | 133,00 € | 4 | |
17.07. 14:33:39.780 | 128,00 € | 7 | |
14.07. 21:05:38.436 | 128,00 € | 200 | |
14.07. 14:17:58.722 | 130,00 € | 8 | |
05.07. 13:53:14.788 | 127,00 € | 200 | |
05.07. 09:37:27.007 | 127,00 € | 5 | |
23.06. 16:59:14.622 | 124,00 € | 12 | |
19.06. 10:07:02.834 | 124,00 € | 10 | |
14.06. 22:47:06.795 | 120,00 € | 2 | |
14.06. 17:06:56.726 | 119,00 € | 100 | |
14.06. 09:02:47.070 | 116,00 € | 18 | |
14.06. 08:54:20.595 | 114,00 € | 50 | |
14.06. 08:51:03.614 | 114,00 € | 50 | |
14.06. 08:16:28.109 | 113,00 € | 40 | |
14.06. 08:12:57.766 | 113,00 € | 18 | |
02.06. 19:45:07.748 | 112,00 € | 20 | |
02.06. 08:35:45.111 | 111,00 € | 290 | |
23.05. 08:13:15.596 | 111,00 € | 50 | |
22.05. 19:17:43.939 | 112,00 € | 9 | |
17.05. 14:59:24.385 | 113,00 € | 1 | |
16.05. 15:57:43.262 | 113,00 € | 10 | |
10.05. 09:51:32.672 | 113,00 € | 150 | |
02.05. 09:03:33.904 | 116,00 € | 5 | |
27.04. 11:02:20.596 | 109,00 € | 69 | |
26.04. 09:51:30.550 | 111,00 € | 150 | |
25.04. 12:50:14.185 | 111,00 € | 10 | |
19.04. 09:56:56.307 | 109,00 € | 6 | |
18.04. 09:23:46.480 | 109,00 € | 50 | |
05.04. 16:17:47.487 | 109,00 € | 69 | |
05.04. 14:39:17.202 | 107,00 € | 100 | |
31.03. 15:47:57.570 | 110,00 € | 75 | |
21.03. 17:29:44.269 | 101,00 € | 7 | |
14.03. 12:21:11.670 | 97,50 € | 75 | |
13.03. 17:52:24.906 | 99,50 € | 10 | |
09.03. 20:14:07.873 | 102,00 € | 20 | |
07.03. 17:49:43.230 | 102,00 € | 15 | |
06.03. 11:53:50.897 | 101,00 € | 150 | |
23.02. 16:31:30.645 | 106,00 € | 5 | |
16.02. 20:42:32.223 | 106,00 € | 10 | |
10.02. 08:17:27.317 | 107,00 € | 10 | |
06.02. 13:24:45.355 | 106,00 € | 10 | |
16.01. 08:02:23.834 | 107,00 € | 85 | |
13.01. 10:07:41.333 | 107,00 € | 57 | |
12.01. 20:33:13.314 | 108,00 € | 100 | |
12.01. 17:21:05.863 | 107,00 € | 70 | |
06.01. 17:34:44.202 | 105,00 € | 10 | |
05.01. 16:17:44.567 | 105,00 € | 10 | |
05.01. 10:48:00.064 | 104,00 € | 20 | |
04.01. 12:45:39.808 | 102,00 € | 15 | |
03.01. 11:08:53.570 | 101,00 € | 70 | |
02.01. 10:23:39.759 | 99,00 € | 50 | |
23.12. 15:00:20.075 | 98,50 € | 5 | |
20.12. 11:58:23.744 | 96,50 € | 110 | |
16.12. 08:04:07.662 | 85,00 € | 75 | |
30.11. 19:08:39.522 | 85,00 € | 5 | |
21.11. 17:27:09.664 | 84,00 € | 3 | |
15.11. 11:58:03.713 | 86,50 € | 125 | |
10.11. 17:08:12.749 | 81,50 € | 15 | |
02.11. 11:59:25.919 | 74,50 € | 5 | |
21.10. 15:27:04.625 | 71,00 € | 10 | |
13.10. 08:19:42.447 | 66,00 € | 8 | |
06.10. 20:47:29.978 | 70,00 € | 15 | |
03.10. 12:29:25.545 | 65,00 € | 3 | |
30.09. 10:05:24.851 | 66,00 € | 15 | |
23.09. 07:31:36.781 | 74,50 € | 15 | |
21.09. 09:45:27.265 | 73,00 € | 20 | |
20.09. 08:06:27.461 | 82,00 € | 75 | |
31.08. 17:10:24.330 | 82,50 € | 90 | |
29.08. 10:23:29.378 | 84,50 € | 20 | |
26.08. 15:46:23.988 | 86,00 € | 10 | |
17.08. 19:38:21.779 | 89,00 € | 2 | |
16.08. 21:26:51.510 | 89,50 € | 5 | |
15.08. 21:49:52.154 | 89,50 € | 5 | |
26.07. 09:05:00.682 | 86,00 € | 200 | |
26.07. 08:58:34.860 | 89,50 € | 200 | |
20.07. 16:48:50.852 | 86,50 € | 6 | |
05.07. 12:06:45.438 | 79,00 € | 78 | |
30.06. 13:44:28.412 | 78,00 € | 1 | |
22.06. 21:15:04.644 | 72,50 € | 10 | |
13.06. 08:05:02.025 | 77,50 € | 18 | |
05.05. 18:45:21.516 | 84,50 € | 5 | |
14.04. 19:30:35.372 | 91,50 € | 310 | |
05.04. 16:07:56.766 | 90,50 € | 30 | |
29.03. 15:47:03.931 | 89,95 € | 60 | |
29.03. 12:36:04.894 | 91,55 € | 6 | |
25.03. 17:29:07.977 | 87,00 € | 60 | |
24.03. 15:21:09.238 | 91,45 € | 150 | |
24.03. 13:45:11.252 | 92,90 € | 5 | |
18.03. 20:51:25.436 | 88,20 € | 36 | |
18.03. 20:50:20.032 | 88,25 € | 36 | |
18.03. 20:49:25.607 | 88,35 € | 36 | |
16.03. 18:21:57.676 | 85,75 € | 50 | |
16.03. 09:01:18.408 | 82,10 € | 2 | |
15.03. 12:10:41.186 | 81,30 € | 25 | |
01.03. 09:09:11.031 | 91,20 € | 1 | |
24.02. 12:19:14.694 | 84,30 € | 7 | |
24.02. 11:08:47.926 | 85,75 € | 30 | |
24.02. 09:54:01.326 | 88,20 € | 36 | |
15.02. 12:22:53.677 | 94,50 € | 9 | |
11.02. 13:27:46.214 | 97,50 € | 50 | |
09.02. 16:03:45.174 | 99,50 € | 100 | |
08.02. 16:18:11.485 | 94,80 € | 100 | |
04.02. 18:44:42.601 | 96,20 € | 2 | |
03.02. 21:00:45.773 | 98,25 € | 12 | |
01.02. 21:56:34.733 | 101,80 € | 200 | |
28.01. 11:52:34.739 | 93,30 € | 20 | |
27.01. 13:50:21.652 | 95,00 € | 3 | |
26.01. 11:26:38.873 | 97,20 € | 2 | |
18.01. 10:17:30.278 | 96,45 € | 2 | |
17.01. 13:49:09.943 | 100,20 € | 2 | |
11.01. 17:28:31.505 | 106,80 € | 25 | |
11.01. 17:17:06.704 | 105,30 € | 20 | |
06.01. 08:19:46.065 | 120,60 € | 1 | |
28.12. 17:09:48.218 | 119,40 € | 110 | |
28.12. 17:04:05.875 | 119,40 € | 70 | |
27.12. 16:46:04.922 | 120,70 € | 15 | |
21.12. 09:26:19.278 | 114,70 € | 70 | |
16.12. 15:25:04.796 | 117,10 € | 20 | |
16.12. 15:23:54.393 | 117,10 € | 50 | |
14.12. 10:59:59.111 | 113,10 € | 3 | |
01.12. 10:45:52.944 | 112,20 € | 100 | |
26.11. 17:46:42.370 | 109,20 € | 45 | |
24.11. 18:53:36.668 | 108,30 € | 15 | |
24.11. 15:32:14.559 | 105,70 € | 199 | |
19.11. 16:51:23.880 | 113,90 € | 16 | |
19.11. 12:27:36.747 | 115,70 € | 2 | |
15.11. 19:56:15.899 | 114,50 € | 20 | |
15.11. 12:46:16.695 | 111,70 € | 9 | |
15.11. 12:42:37.589 | 110,40 € | 21 | |
05.11. 21:20:00.980 | 115,50 € | 10 | |
02.11. 17:10:17.070 | 114,60 € | 16 | |
02.11. 13:48:25.929 | 116,50 € | 3 | |
01.11. 17:44:47.160 | 113,50 € | 13 | |
01.11. 09:30:12.639 | 114,20 € | 2 | |
01.11. 09:15:31.712 | 112,90 € | 30 | |
29.10. 16:28:15.434 | 115,20 € | 10 | |
29.10. 09:07:09.743 | 119,10 € | 75 | |
15.10. 13:24:38.402 | 123,60 € | 2 | |
15.10. 11:51:37.958 | 122,80 € | 10 | |
12.10. 13:07:25.897 | 118,70 € | 75 | |
12.10. 13:05:12.550 | 118,60 € | 100 | |
07.10. 22:43:03.959 | 116,50 € | 75 | |
07.10. 12:01:23.691 | 115,20 € | 20 | |
07.10. 07:44:12.575 | 117,40 € | 40 | |
06.10. 14:24:15.959 | 113,20 € | 100 | |
06.10. 10:05:59.186 | 113,10 € | 75 | |
30.09. 16:45:51.679 | 120,90 € | 3 | |
30.09. 14:12:44.518 | 122,30 € | 2 | |
28.09. 08:47:18.198 | 123,70 € | 150 | |
17.09. 20:57:39.598 | 130,50 € | 8 | |
15.09. 12:14:22.905 | 139,30 € | 18 | |
09.09. 22:38:41.742 | 139,30 € | 4 | |
09.09. 15:19:04.998 | 140,90 € | 100 | |
02.09. 22:36:09.872 | 140,60 € | 4 | |
30.08. 08:00:51.499 | 137,10 € | 70 | |
12.08. 08:54:12.547 | 137,60 € | 83 | |
10.08. 16:18:35.755 | 141,00 € | 3 | |
27.07. 16:26:13.489 | 129,80 € | 150 | |
08.07. 09:32:32.147 | 136,40 € | 15 | |
25.06. 16:37:04.258 | 133,10 € | 65 | |
21.06. 17:05:17.517 | 132,00 € | 10 | |
15.06. 20:04:56.738 | 134,50 € | 8 | |
10.06. 07:48:09.074 | 136,40 € | 20 | |
07.06. 16:10:31.304 | 136,40 € | 7 | |
07.06. 11:19:38.240 | 140,70 € | 1 | |
27.05. 16:58:59.714 | 137,20 € | 43 | |
27.05. 11:01:17.584 | 134,60 € | 20 | |
18.05. 22:35:09.113 | 130,40 € | 5 | |
18.05. 12:19:13.960 | 129,40 € | 20 | |
10.05. 08:43:31.480 | 126,00 € | 134 | |
26.04. 20:13:11.073 | 125,70 € | 1 | |
12.04. 14:32:28.264 | 119,30 € | 9 | |
09.03. 11:11:26.231 | 112,00 € | 30 | |
08.03. 20:55:01.929 | 109,00 € | 200 | |
26.02. 13:51:57.402 | 112,00 € | 15 | |
10.02. 22:11:03.178 | 114,00 € | 5 | |
09.02. 11:45:12.146 | 115,00 € | 180 | |
05.02. 19:35:43.164 | 116,00 € | 50 | |
05.02. 19:25:02.638 | 116,00 € | 10 | |
05.02. 18:02:26.597 | 113,00 € | 70 | |
05.02. 10:11:57.125 | 114,00 € | 50 | |
02.02. 17:29:45.236 | 117,00 € | 4 | |
01.02. 18:10:15.730 | 119,00 € | 5 | |
01.02. 16:33:07.753 | 118,00 € | 2 | |
31.01. 17:28:42.858 | 116,00 € | 5 | |
30.01. 11:29:56.255 | 119,00 € | 5 | |
29.01. 21:27:17.932 | 117,00 € | 200 | |
27.01. 09:59:04.629 | 119,00 € | 2 | |
13.01. 10:02:53.915 | 121,00 € | 20 | |
12.01. 08:05:20.371 | 133,20 € | 20 | |
04.01. 09:33:12.433 | 123,90 € | 400 | |
30.12. 10:12:06.248 | 129,00 € | 20 | |
23.12. 16:51:03.223 | 124,00 € | 25 | |
07.12. 08:51:56.998 | 110,60 € | 25 | |
03.12. 18:58:24.643 | 113,80 € | 1 | |
03.12. 18:58:01.183 | 113,80 € | 1 | |
27.11. 14:16:00.615 | 107,10 € | 20 | |
25.11. 07:52:15.910 | 107,00 € | 21 | |
24.11. 13:42:07.334 | 105,90 € | 25 | |
24.11. 12:36:38.073 | 107,70 € | 20 | |
24.11. 12:15:51.861 | 109,20 € | 10 | |
18.11. 17:18:31.200 | 111,70 € | 5 | |
17.11. 20:45:39.652 | 110,80 € | 45 | |
17.11. 17:04:01.028 | 108,90 € | 1 | |
13.11. 08:27:13.702 | 110,70 € | 3 | |
10.11. 09:02:29.480 | 118,80 € | 25 | |
09.11. 19:47:57.099 | 121,70 € | 4 | |
09.11. 16:20:20.926 | 116,90 € | 200 | |
09.11. 16:09:24.044 | 113,10 € | 20 | |
09.11. 15:18:25.463 | 121,90 € | 14 | |
09.11. 09:18:26.186 | 135,00 € | 20 | |
06.11. 19:26:12.190 | 129,70 € | 6 | |
06.11. 15:31:00.655 | 124,20 € | 10 | |
04.11. 17:31:52.330 | 115,80 € | 1 | |
02.11. 10:36:50.125 | 108,70 € | 10 | |
29.10. 21:24:50.955 | 118,90 € | 200 | |
27.10. 20:29:32.119 | 122,30 € | 6 | |
27.10. 15:01:21.767 | 123,30 € | 10 | |
27.10. 12:14:38.152 | 122,30 € | 10 | |
22.10. 08:23:06.259 | 114,10 € | 100 | |
20.10. 16:24:10.818 | 114,70 € | 24 | |
14.10. 14:52:30.709 | 123,60 € | 6 | |
14.10. 14:05:14.622 | 123,40 € | 22 | |
14.10. 13:55:55.750 | 123,20 € | 4 | |
13.10. 15:26:24.187 | 120,30 € | 20 | |
12.10. 08:24:25.079 | 117,20 € | 1 | |
09.10. 11:36:53.511 | 115,60 € | 20 | |
08.10. 09:57:02.223 | 115,90 € | 1 | |
05.10. 15:41:22.942 | 116,00 € | 5 | |
01.10. 10:05:55.638 | 113,70 € | 25 | |
25.09. 18:35:14.796 | 110,90 € | 10 | |
25.09. 16:47:11.983 | 108,40 € | 11 | |
25.09. 11:34:43.799 | 106,20 € | 56 | |
24.09. 15:58:43.992 | 107,00 € | 50 | |
24.09. 08:50:57.488 | 102,90 € | 65 | |
14.09. 19:24:35.895 | 111,80 € | 27 | |
11.09. 10:23:40.415 | 109,10 € | 20 | |
10.09. 09:06:33.110 | 104,90 € | 20 | |
10.09. 08:57:36.470 | 97,80 € | 20 | |
09.09. 10:39:34.264 | 95,45 € | 20 | |
08.09. 13:34:39.562 | 95,20 € | 25 | |
04.09. 08:56:13.011 | 95,85 € | 18 | |
04.09. 08:25:22.549 | 95,55 € | 30 | |
03.09. 21:25:30.451 | 97,00 € | 15 | |
01.09. 12:35:03.650 | 105,60 € | 11 | |
24.08. 18:06:04.169 | 99,00 € | 9 | |
07.08. 14:09:40.879 | 104,40 € | 3 | |
03.08. 18:19:14.789 | 104,80 € | 2 | |
03.08. 08:44:19.680 | 99,00 € | 2 | |
31.07. 13:11:21.976 | 99,95 € | 2 | |
30.07. 18:03:34.032 | 103,00 € | 4 | |
29.07. 16:15:50.341 | 103,00 € | 2 | |
28.07. 09:31:26.882 | 97,15 € | 11 | |
28.07. 08:57:10.911 | 94,50 € | 100 | |
28.07. 08:57:01.938 | 94,50 € | 50 | |
28.07. 08:56:51.301 | 94,50 € | 50 | |
28.07. 08:55:33.017 | 94,45 € | 50 | |
28.07. 08:55:17.332 | 94,45 € | 50 | |
28.07. 08:52:47.746 | 94,30 € | 50 | |
28.07. 08:33:40.319 | 94,25 € | 50 | |
27.07. 16:21:12.137 | 94,45 € | 1 | |
24.07. 18:06:12.190 | 93,85 € | 1 | |
14.07. 10:05:38.375 | 91,25 € | 36 | |
13.07. 20:27:52.771 | 92,30 € | 2 | |
10.07. 21:20:04.297 | 92,35 € | 4 | |
10.07. 08:14:51.604 | 94,70 € | 37 | |
07.07. 14:14:57.403 | 94,95 € | 2 | |
06.07. 13:45:42.012 | 95,20 € | 2 | |
06.07. 11:32:22.258 | 96,20 € | 2 | |
02.07. 12:30:43.100 | 93,15 € | 120 | |
02.07. 10:44:25.498 | 92,70 € | 1 | |
01.07. 19:27:49.787 | 90,30 € | 3 | |
29.06. 13:56:03.822 | 87,35 € | 120 | |
26.06. 08:35:59.667 | 91,20 € | 9 | |
26.06. 08:30:24.092 | 91,15 € | 3 | |
24.06. 20:35:04.398 | 86,90 € | 40 | |
24.06. 19:36:04.976 | 88,85 € | 25 | |
22.06. 17:30:00.784 | 89,35 € | 38 | |
22.06. 10:36:55.108 | 91,45 € | 40 | |
12.06. 17:29:52.914 | 85,40 € | 8 | |
12.06. 09:22:28.312 | 85,50 € | 25 | |
12.06. 08:56:34.014 | 80,10 € | 60 | |
12.06. 08:56:16.938 | 80,10 € | 60 | |
12.06. 08:54:30.021 | 80,20 € | 25 | |
12.06. 08:22:11.595 | 80,05 € | 5 | |
12.06. 08:21:52.818 | 80,05 € | 31 | |
12.06. 08:18:27.584 | 80,30 € | 3 | |
12.06. 08:09:42.292 | 80,70 € | 30 | |
11.06. 11:10:07.339 | 81,85 € | 4 | |
08.06. 17:03:00.901 | 83,65 € | 8 | |
08.06. 12:46:06.833 | 84,75 € | 42 | |
04.06. 18:15:29.744 | 87,35 € | 2 | |
04.06. 13:52:46.470 | 86,20 € | 56 | |
04.06. 10:40:33.198 | 86,25 € | 313 | |
03.06. 19:18:53.390 | 88,10 € | 1 | |
02.06. 14:40:42.229 | 89,95 € | 25 | |
02.06. 13:23:04.729 | 92,10 € | 313 | |
01.06. 09:05:01.599 | 88,95 € | 200 | |
29.05. 18:31:11.165 | 85,25 € | 14 | |
29.05. 18:30:29.865 | 82,75 € | 130 | |
29.05. 18:30:18.819 | 86,15 € | 58 | |
28.05. 08:58:05.809 | 82,80 € | 50 | |
27.05. 10:52:03.572 | 80,35 € | 250 | |
22.05. 19:49:59.083 | 76,65 € | 130 | |
21.05. 22:26:16.790 | 75,20 € | 14 | |
14.05. 13:07:03.205 | 62,80 € | 140 | |
14.05. 12:19:47.401 | 64,45 € | 20 | |
12.05. 21:40:20.606 | 67,75 € | 100 | |
11.05. 13:40:09.554 | 70,05 € | 2 | |
06.05. 08:40:52.194 | 70,00 € | 3 | |
05.05. 08:40:32.611 | 69,80 € | 250 | |
04.05. 13:56:27.193 | 66,50 € | 14 | |
29.04. 08:24:49.578 | 68,40 € | 11 | |
24.04. 10:00:28.414 | 59,25 € | 1 | |
14.04. 17:12:58.525 | 59,10 € | 175 | |
08.04. 11:21:37.059 | 54,30 € | 20 | |
06.04. 12:09:24.980 | 51,40 € | 20 | |
06.04. 09:09:00.385 | 50,85 € | 59 | |
06.04. 08:11:42.331 | 50,15 € | 27 | |
31.03. 20:51:47.429 | 48,90 € | 150 | |
31.03. 18:03:31.280 | 49,70 € | 20 | |
31.03. 16:36:29.856 | 49,36 € | 560 | |
30.03. 09:24:05.579 | 44,94 € | 25 | |
27.03. 10:08:18.411 | 46,58 € | 54 | |
25.03. 11:05:19.005 | 48,90 € | 230 | |
25.03. 10:36:32.193 | 50,90 € | 160 | |
25.03. 08:57:41.977 | 47,66 € | 10 | |
22.03. 17:46:27.298 | 44,28 € | 4 | |
20.03. 11:31:52.741 | 48,50 € | 560 | |
20.03. 11:22:12.176 | 47,52 € | 30 | |
19.03. 19:06:40.847 | 39,08 € | 12 | |
19.03. 16:20:11.204 | 42,32 € | 12 | |
19.03. 10:41:44.749 | 42,84 € | 10 | |
17.03. 14:23:10.658 | 47,04 € | 13 | |
16.03. 20:38:31.749 | 49,14 € | 19 | |
13.03. 13:06:59.947 | 61,45 € | 5 | |
13.03. 08:24:17.940 | 61,30 € | 25 | |
13.03. 08:23:55.203 | 61,25 € | 25 | |
12.03. 17:08:37.934 | 58,40 € | 300 | |
12.03. 14:44:31.452 | 57,85 € | 3 | |
12.03. 08:05:32.033 | 59,90 € | 20 | |
10.03. 21:41:16.002 | 68,25 € | 46 | |
06.03. 09:02:53.400 | 68,65 € | 30 | |
28.02. 17:56:05.032 | 72,50 € | 5 | |
28.02. 15:30:47.979 | 72,45 € | 200 | |
25.02. 20:32:56.021 | 77,55 € | 40 | |
24.02. 18:01:08.321 | 80,85 € | 8 | |
20.02. 14:32:36.398 | 85,95 € | 25 | |
18.02. 20:40:42.382 | 84,60 € | 50 | |
18.02. 20:33:43.756 | 84,55 € | 50 | |
18.02. 12:20:23.627 | 84,65 € | 3 | |
11.02. 13:43:53.830 | 85,75 € | 300 | |
10.02. 09:14:24.752 | 87,00 € | 30 | |
07.02. 20:29:56.460 | 87,20 € | 14 | |
28.01. 18:10:04.905 | 81,85 € | 12 | |
28.01. 13:07:02.587 | 81,40 € | 12 | |
20.01. 12:56:12.195 | 82,60 € | 130 | |
13.01. 20:16:26.708 | 75,85 € | 20 | |
06.01. 07:58:14.606 | 72,90 € | 1 | |
18.12. 21:07:42.166 | 71,70 € | 5 | |
26.11. 21:33:05.382 | 68,00 € | 1 | |
18.11. 21:18:34.657 | 68,65 € | 15 | |
07.11. 19:30:42.716 | 53,35 € | 10 | |
17.10. 21:08:36.840 | 50,00 € | 10 | |
18.09. 15:26:40.165 | 53,95 € | 97 | |
29.08. 13:20:30.750 | 48,52 € | 30 | |
21.08. 09:06:24.233 | 47,12 € | 212 | |
30.07. 09:13:04.537 | 52,65 € | 63 | |
16.07. 09:03:28.359 | 52,70 € | 18 | |
04.07. 09:55:35.805 | 56,933 € | 18 | |
02.07. 10:11:03.290 | 56,083 € | 180 | |
28.06. 22:48:50.313 | 57,08 € | 10 | |
19.06. 13:34:21.869 | 54,05 € | 166 | |
13.06. 14:33:23.153 | 58,25 € | 50 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:48:00.000 | 32 | 158,40 € | 161,50 € | 32 |
17:45:00.000 | 32 | 158,40 € | 161,50 € | 32 |
17:42:00.000 | 32 | 158,40 € | 161,50 € | 32 |
17:39:00.000 | 32 | 158,40 € | 161,50 € | 32 |
17:36:00.000 | 32 | 158,40 € | 161,50 € | 32 |
17:33:00.000 | 32 | 158,40 € | 161,50 € | 32 |
17:31:00.000 | 32 | 158,40 € | 161,50 € | 32 |
17:27:00.000 | 63 | 158,40 € | 161,50 € | 63 |
17:24:00.000 | 63 | 158,40 € | 161,50 € | 63 |
Stammdaten
WKN | 900512 |
ISIN | GB0003718474 |
Branche | Unterhaltungselektronik |
Herkunft | Großbritannien |
Aktienanzahl | 32,78 Mio. |
Marktkapitalisierung | 5,51 Mrd. |
Dividende je Aktie | 1,850 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 8,98 % |
Abstand 52W Hoch | 8,98 % |
Abstand 52W Tief | 48,93 % |
Vola 30 Tage | 13,44 % |
Vola 250 Tage | 38,95 % |
KGV | 36,40 (2020) |
KCV | 24,89 (2020) |
Gewinn je Aktie | 3,727 (2021) |
Cashflow/Aktie | 3,200 (2020) |
Dividende je Aktie | 1,850 GBP (2021) |
Dividendenausschüttung in Mio. | 60,500 GBP (2021) |
Performance
1 Woche | 158,250 | +1,169 | |
1 Monat | 171,850 | -6,837 | |
6 Monate | 126,950 | +26,113 | |
Lfd. Jahr | 113,000 | +41,681 | |
1 Jahr | 114,500 | +39,825 | |
3 Jahre | 119,750 | +33,695 | |
5 Jahre | 72,300 | +121,438 |
Aktuelle Nachrichten
16.12.2022 10:45
Games Workshop zuletzt +15 % auf €95,50 +++ Amazon plant "Warhammer 40.000" zu verfilmen.