Jetzt handeln
GREENCOAT UK WIND LS -,01
ISIN: GB00B8SC6K54 | WKN: A1T7LN
1,5200 €
+0,0100 +0,66 %
20.12. 23:00
Status: closed
Geld
1,4700 €
Stück: 3.425
Brief
1,5700 €
Stück: 3.425
Zeit | Kurs | Volumen | |
---|---|---|---|
20.12. 07:43:18.402 | 1,55 € | 700 | |
28.11. 17:41:34.244 | 1,50 € | 600 | |
27.11. 21:33:45.809 | 1,50 € | 2.000 | |
27.11. 17:25:03.933 | 1,58 € | 150 | |
20.11. 18:14:08.669 | 1,55 € | 500 | |
19.11. 09:25:57.946 | 1,49 € | 2.197 | |
13.11. 11:32:52.799 | 1,60 € | 3.500 | |
06.11. 17:59:34.673 | 1,56 € | 600 | |
01.11. 16:38:34.497 | 1,65 € | 300 | |
01.11. 11:57:12.060 | 1,55 € | 300 | |
30.10. 18:36:15.830 | 1,64 € | 2.000 | |
30.10. 17:34:37.550 | 1,64 € | 6.000 | |
28.10. 08:01:05.611 | 1,68 € | 600 | |
18.10. 14:11:41.720 | 1,70 € | 600 | |
14.10. 08:16:03.235 | 1,67 € | 2.000 | |
10.10. 17:34:35.416 | 1,67 € | 3.000 | |
08.10. 21:58:12.506 | 1,70 € | 1.500 | |
08.10. 15:35:19.150 | 1,72 € | 60 | |
07.10. 17:34:37.174 | 1,72 € | 1.155 | |
02.10. 08:53:34.087 | 1,75 € | 2.500 | |
25.09. 15:43:59.038 | 1,71 € | 1.165 | |
25.09. 15:37:53.760 | 1,62 € | 800 | |
20.09. 13:02:32.274 | 1,74 € | 78 | |
17.09. 18:05:43.310 | 1,71 € | 2.000 | |
10.09. 21:03:18.339 | 1,75 € | 2.300 | |
09.09. 19:17:33.788 | 1,71 € | 700 | |
09.09. 18:40:00.119 | 1,79 € | 2.000 | |
09.09. 16:19:27.222 | 1,77 € | 650 | |
09.09. 08:45:17.600 | 1,74 € | 1.000 | |
02.09. 15:24:22.033 | 1,76 € | 500 | |
30.08. 16:18:38.338 | 1,64 € | 100 | |
05.08. 14:30:48.661 | 1,59 € | 2.000 | |
02.08. 16:06:28.431 | 1,66 € | 1.400 | |
23.07. 16:40:23.550 | 1,76 € | 100 | |
18.07. 16:52:18.318 | 1,62 € | 120 | |
01.07. 20:00:43.531 | 1,61 € | 650 | |
25.06. 18:07:59.859 | 1,62 € | 800 | |
17.06. 13:42:47.267 | 1,57 € | 600 | |
17.06. 07:35:16.571 | 1,60 € | 300 | |
12.06. 10:13:50.238 | 1,67 € | 3.000 | |
07.06. 07:30:30.976 | 1,68 € | 3.077 | |
21.05. 11:29:09.975 | 1,64 € | 200 | |
15.05. 14:42:10.255 | 1,74 € | 300 | |
15.05. 11:29:35.431 | 1,74 € | 25 | |
24.04. 12:42:57.066 | 1,70 € | 5 | |
03.04. 15:52:49.925 | 1,57 € | 1.750 | |
22.03. 21:19:02.665 | 1,61 € | 700 | |
22.03. 19:27:16.850 | 1,57 € | 270 | |
07.03. 12:47:42.863 | 1,68 € | 125 | |
05.03. 18:06:42.903 | 1,65 € | 750 | |
04.03. 11:56:45.298 | 1,67 € | 1.810 | |
28.02. 09:02:09.663 | 1,59 € | 645 | |
27.02. 22:05:02.289 | 1,64 € | 61 | |
19.02. 16:14:01.475 | 1,57 € | 1.000 | |
15.02. 12:31:26.596 | 1,56 € | 700 | |
15.02. 09:39:45.227 | 1,53 € | 1.000 | |
13.02. 15:52:49.654 | 1,51 € | 25 | |
05.02. 15:08:35.757 | 1,68 € | 270 | |
02.02. 18:44:51.977 | 1,65 € | 300 | |
02.02. 16:20:52.276 | 1,61 € | 1.500 | |
01.02. 22:58:47.578 | 1,69 € | 1.000 | |
30.01. 18:21:02.863 | 1,73 € | 88 | |
23.01. 20:28:22.087 | 1,64 € | 10 | |
15.01. 09:54:13.168 | 1,71 € | 600 | |
10.01. 17:38:37.113 | 1,76 € | 50 | |
08.01. 12:08:16.598 | 1,71 € | 234 | |
05.01. 20:08:07.239 | 1,75 € | 105 | |
27.12. 16:14:08.918 | 1,71 € | 1.035 | |
21.12. 12:33:47.220 | 1,67 € | 100 | |
18.12. 11:26:02.976 | 1,74 € | 590 | |
07.12. 08:38:15.753 | 1,75 € | 1.162 | |
05.12. 19:38:40.967 | 1,74 € | 600 | |
04.12. 14:57:09.854 | 1,63 € | 570 | |
03.12. 18:54:28.394 | 1,67 € | 2.000 | |
06.11. 19:50:55.770 | 1,68 € | 1.600 | |
03.11. 19:51:59.845 | 1,68 € | 54 | |
02.11. 16:39:20.485 | 1,63 € | 100 | |
30.10. 18:01:11.647 | 1,61 € | 120 | |
10.10. 17:52:06.606 | 1,58 € | 600 | |
06.10. 22:58:59.947 | 1,51 € | 172 | |
02.10. 18:30:19.046 | 1,60 € | 800 | |
05.09. 17:37:13.366 | 1,67 € | 1.000 | |
31.08. 14:26:13.998 | 1,72 € | 13 | |
25.08. 12:26:32.841 | 1,61 € | 21 | |
18.08. 18:31:13.344 | 1,61 € | 1.400 | |
10.08. 19:39:14.404 | 1,67 € | 500 | |
04.08. 16:40:02.495 | 1,75 € | 130 | |
01.08. 15:41:34.501 | 1,77 € | 3.000 | |
31.07. 20:34:13.552 | 1,76 € | 120 | |
24.07. 14:28:49.627 | 1,66 € | 100 | |
19.07. 09:48:42.071 | 1,62 € | 48 | |
13.07. 09:12:00.077 | 1,71 € | 324 | |
12.07. 12:21:49.266 | 1,61 € | 200 | |
10.07. 11:48:13.228 | 1,69 € | 17 | |
26.06. 20:58:58.625 | 1,64 € | 800 | |
16.06. 17:35:07.905 | 1,71 € | 295 | |
15.06. 21:50:15.268 | 1,74 € | 450 | |
09.06. 14:59:47.977 | 1,68 € | 600 | |
05.06. 09:35:28.032 | 1,78 € | 3.000 | |
01.06. 09:28:49.150 | 1,79 € | 28 | |
30.05. 15:33:33.726 | 1,71 € | 75 | |
12.05. 10:57:49.865 | 1,86 € | 262 | |
10.05. 11:38:27.708 | 1,89 € | 526 | |
08.05. 17:35:28.481 | 1,79 € | 15 | |
27.04. 09:35:13.309 | 1,81 € | 29 | |
26.04. 13:00:03.758 | 1,82 € | 440 | |
24.04. 09:09:02.841 | 1,81 € | 1.025 | |
17.04. 18:00:19.660 | 1,83 € | 544 | |
14.04. 15:42:39.142 | 1,87 € | 1.700 | |
12.04. 10:12:55.284 | 1,90 € | 1.600 | |
03.04. 20:54:08.362 | 1,83 € | 2.000 | |
31.03. 18:14:29.627 | 1,75 € | 1.200 | |
16.03. 18:11:08.467 | 1,87 € | 5 | |
15.03. 15:15:34.746 | 1,85 € | 10 | |
09.03. 22:12:28.829 | 1,79 € | 500 | |
07.03. 18:45:11.627 | 1,79 € | 1.385 | |
01.03. 16:58:35.075 | 1,80 € | 550 | |
27.02. 20:30:37.839 | 1,82 € | 2.500 | |
27.02. 10:01:42.448 | 1,85 € | 100 | |
24.02. 18:22:46.639 | 1,81 € | 1.800 | |
16.02. 21:07:14.121 | 1,87 € | 2.500 | |
14.02. 17:11:01.518 | 1,91 € | 100 | |
08.02. 11:13:20.675 | 1,84 € | 600 | |
07.02. 17:16:05.970 | 1,83 € | 300 | |
06.02. 18:02:07.435 | 1,87 € | 100 | |
24.01. 18:14:57.292 | 1,78 € | 937 | |
24.01. 17:32:06.673 | 1,77 € | 442 | |
20.01. 20:37:59.049 | 1,81 € | 6.000 | |
18.01. 12:25:12.822 | 1,71 € | 100 | |
12.01. 14:47:39.730 | 1,75 € | 575 | |
05.01. 20:06:03.283 | 1,76 € | 550 | |
05.01. 19:00:20.158 | 1,76 € | 600 | |
05.01. 18:58:17.976 | 1,76 € | 75 | |
30.12. 13:27:13.908 | 1,78 € | 16 | |
30.12. 09:46:58.512 | 1,69 € | 118 | |
16.12. 17:40:55.779 | 1,77 € | 7.000 | |
15.12. 17:01:36.773 | 1,78 € | 2.000 | |
13.12. 21:45:49.576 | 1,82 € | 273 | |
30.11. 16:11:03.922 | 1,80 € | 3.000 | |
29.11. 18:36:03.627 | 1,82 € | 4.000 | |
25.11. 17:36:27.314 | 1,84 € | 55 | |
24.11. 12:43:56.649 | 1,74 € | 50 | |
21.11. 15:26:33.346 | 1,88 € | 2.000 | |
21.11. 10:53:10.747 | 1,89 € | 100 | |
09.11. 12:41:58.869 | 1,76 € | 570 | |
04.11. 22:53:56.244 | 1,64 € | 290 | |
04.11. 10:50:50.717 | 1,76 € | 300 | |
04.11. 10:35:01.202 | 1,76 € | 600 | |
01.11. 20:21:37.906 | 1,76 € | 400 | |
28.10. 19:45:47.839 | 1,80 € | 600 | |
27.10. 16:30:01.274 | 1,82 € | 4.000 | |
19.10. 16:33:35.046 | 1,56 € | 1.000 | |
18.10. 21:40:28.110 | 1,66 € | 10 | |
18.10. 20:41:46.975 | 1,57 € | 1.500 | |
17.10. 09:12:43.329 | 1,63 € | 130 | |
14.10. 12:14:08.215 | 1,70 € | 3.000 | |
14.10. 12:13:08.004 | 1,70 € | 3.000 | |
14.10. 09:47:28.145 | 1,60 € | 2.000 | |
14.10. 09:42:43.423 | 1,60 € | 388 | |
12.10. 18:33:59.452 | 1,63 € | 200 | |
12.10. 17:29:27.056 | 1,56 € | 1.500 | |
12.10. 10:17:32.125 | 1,53 € | 500 | |
12.10. 09:29:19.703 | 1,55 € | 500 | |
10.10. 18:11:23.793 | 1,62 € | 47 | |
10.10. 16:04:10.010 | 1,62 € | 500 | |
10.10. 09:21:56.536 | 1,71 € | 1.000 | |
28.09. 17:57:24.029 | 1,70 € | 1.200 | |
27.09. 17:35:36.877 | 1,70 € | 1.500 | |
27.09. 09:57:35.707 | 1,80 € | 1.000 | |
26.09. 11:10:20.648 | 1,81 € | 583 | |
26.09. 08:09:31.136 | 1,85 € | 750 | |
26.09. 08:04:35.540 | 1,85 € | 500 | |
23.09. 16:54:02.130 | 1,81 € | 400 | |
23.09. 10:51:31.431 | 1,93 € | 48 | |
19.09. 14:10:37.322 | 1,88 € | 1.000 | |
19.09. 14:08:36.484 | 1,88 € | 800 | |
02.09. 16:09:35.244 | 1,96 € | 200 | |
22.08. 21:03:05.619 | 1,99 € | 1.500 | |
22.08. 21:03:05.595 | 1,99 € | 750 | |
22.08. 15:53:55.675 | 2,00 € | 1.000 | |
18.08. 12:13:54.908 | 1,97 € | 500 | |
17.08. 13:01:42.528 | 1,96 € | 30 | |
12.08. 22:01:32.599 | 1,88 € | 40 | |
11.08. 09:31:45.975 | 2,00 € | 800 | |
09.08. 17:38:16.049 | 1,98 € | 700 | |
09.08. 13:32:34.692 | 1,98 € | 2.000 | |
09.08. 08:30:40.889 | 1,98 € | 10 | |
08.08. 15:48:03.893 | 1,99 € | 47 | |
05.08. 08:50:45.743 | 1,93 € | 3 | |
20.07. 17:09:54.525 | 1,88 € | 20 | |
19.07. 15:49:00.801 | 1,88 € | 300 | |
14.07. 21:32:24.754 | 1,91 € | 500 | |
13.07. 08:04:08.485 | 1,86 € | 540 | |
08.07. 14:13:07.299 | 1,86 € | 2.000 | |
06.07. 12:48:05.650 | 1,75 € | 1.252 | |
27.06. 20:53:13.241 | 1,84 € | 300 | |
27.06. 08:03:40.869 | 1,82 € | 100 | |
20.06. 22:25:36.685 | 1,87 € | 30 | |
08.06. 09:31:05.143 | 1,85 € | 1.081 | |
03.06. 16:58:25.208 | 1,83 € | 700 | |
24.05. 20:13:16.628 | 1,82 € | 150 | |
23.05. 09:53:49.384 | 1,91 € | 390 | |
10.05. 19:01:57.398 | 1,89 € | 87 | |
06.05. 14:59:58.133 | 1,80 € | 1.000 | |
02.05. 20:15:02.965 | 1,95 € | 538 | |
28.04. 16:16:23.860 | 1,82 € | 800 | |
20.04. 16:00:48.373 | 1,85 € | 200 | |
12.04. 08:42:51.769 | 1,91 € | 250 | |
12.04. 08:39:50.820 | 1,91 € | 250 | |
08.04. 09:02:49.049 | 1,94 € | 2.000 | |
07.04. 21:56:38.525 | 1,95 € | 1.000 | |
07.04. 11:29:04.832 | 1,94 € | 45 | |
23.03. 16:09:04.334 | 1,88 € | 50 | |
22.03. 12:00:13.605 | 1,87 € | 1.000 | |
22.03. 08:15:21.905 | 1,87 € | 1.500 | |
16.03. 20:03:37.467 | 1,82 € | 1.900 | |
16.03. 18:46:08.211 | 1,92 € | 200 | |
14.03. 13:18:53.895 | 1,90 € | 410 | |
14.03. 11:26:51.466 | 1,90 € | 2.700 | |
11.03. 10:57:30.794 | 1,86 € | 1.511 | |
10.03. 21:40:12.107 | 1,94 € | 5.100 | |
10.03. 13:35:35.443 | 1,87 € | 400 | |
09.03. 11:45:17.363 | 1,90 € | 447 | |
09.03. 09:27:05.529 | 1,89 € | 300 | |
08.03. 14:40:00.048 | 1,89 € | 52 | |
07.03. 07:46:24.794 | 1,87 € | 800 | |
03.03. 16:02:37.111 | 1,80 € | 2.500 | |
02.03. 18:09:26.747 | 1,90 € | 800 | |
01.03. 20:02:05.613 | 1,81 € | 750 | |
28.02. 21:43:49.015 | 1,79 € | 100 | |
28.02. 16:44:17.932 | 1,81 € | 1.105 | |
21.02. 20:45:54.750 | 1,61 € | 500 | |
21.02. 16:30:05.376 | 1,65 € | 3.000 | |
07.02. 18:10:17.328 | 1,76 € | 300 | |
04.02. 14:10:20.723 | 1,75 € | 800 | |
31.01. 13:03:50.940 | 1,74 € | 500 | |
31.01. 12:58:13.967 | 1,75 € | 90 | |
31.01. 09:11:30.492 | 1,75 € | 1.425 | |
27.01. 11:33:01.504 | 1,69 € | 500 | |
24.01. 17:07:27.841 | 1,72 € | 550 | |
24.01. 12:57:35.790 | 1,68 € | 6.400 | |
17.01. 15:27:33.862 | 1,70 € | 269 | |
10.01. 11:14:19.571 | 1,75 € | 100 | |
05.01. 13:52:36.687 | 1,67 € | 70 | |
04.01. 16:46:09.373 | 1,76 € | 70 | |
30.12. 12:01:28.941 | 1,71 € | 12 | |
29.12. 10:39:28.671 | 1,72 € | 1.700 | |
27.12. 12:16:57.803 | 1,62 € | 200 | |
22.12. 09:13:00.554 | 1,68 € | 70 | |
17.12. 10:40:51.091 | 1,67 € | 300 | |
15.12. 17:15:30.612 | 1,64 € | 500 | |
14.12. 20:43:17.746 | 1,64 € | 70 | |
09.12. 11:15:23.095 | 1,63 € | 38 | |
09.12. 10:50:04.301 | 1,62 € | 200 | |
07.12. 10:49:50.803 | 1,60 € | 315 | |
06.12. 12:31:18.744 | 1,61 € | 900 | |
06.12. 10:52:03.762 | 1,61 € | 600 | |
29.11. 17:25:23.615 | 1,67 € | 1.200 | |
26.11. 12:19:35.715 | 1,62 € | 60 | |
22.11. 11:40:23.069 | 1,65 € | 1.111 | |
18.11. 15:22:22.126 | 1,60 € | 6.200 | |
16.11. 18:24:23.437 | 1,63 € | 2.500 | |
16.11. 15:46:18.281 | 1,62 € | 308 | |
16.11. 12:57:01.590 | 1,62 € | 1.000 | |
15.11. 11:52:37.145 | 1,56 € | 980 | |
12.11. 19:24:20.799 | 1,62 € | 1.200 | |
11.11. 18:28:18.341 | 1,60 € | 626 | |
03.11. 11:59:35.448 | 1,62 € | 450 | |
02.11. 18:23:17.420 | 1,63 € | 50 | |
02.11. 09:03:30.565 | 1,64 € | 5.000 | |
01.11. 15:43:00.779 | 1,71 € | 300 | |
18.10. 17:03:14.337 | 1,61 € | 10 | |
15.10. 10:11:29.974 | 1,67 € | 500 | |
14.10. 11:17:32.491 | 1,67 € | 10 | |
08.10. 16:05:15.052 | 1,61 € | 10 | |
30.09. 14:33:35.016 | 1,56 € | 1.600 | |
27.09. 20:13:42.369 | 1,65 € | 100 | |
27.09. 09:08:13.467 | 1,63 € | 2.000 | |
23.09. 15:52:30.220 | 1,60 € | 80 | |
22.09. 15:18:19.330 | 1,67 € | 250 | |
17.09. 09:53:32.995 | 1,69 € | 300 | |
14.09. 15:55:29.611 | 1,64 € | 1.000 | |
09.09. 19:03:56.665 | 1,55 € | 5.250 | |
07.09. 15:03:38.882 | 1,60 € | 937 | |
03.09. 15:10:31.340 | 1,58 € | 200 | |
01.09. 16:48:59.309 | 1,56 € | 50 | |
01.09. 13:33:07.123 | 1,56 € | 1.250 | |
31.08. 12:28:36.474 | 1,55 € | 1.300 | |
30.08. 17:51:59.971 | 1,58 € | 600 | |
26.08. 15:29:31.777 | 1,55 € | 750 | |
26.08. 13:39:49.999 | 1,55 € | 1.000 | |
23.08. 09:53:36.862 | 1,52 € | 30 | |
20.08. 10:43:11.145 | 1,56 € | 59 | |
20.08. 10:43:11.121 | 1,56 € | 800 | |
16.08. 16:24:56.372 | 1,62 € | 1.000 | |
12.08. 09:15:02.788 | 1,60 € | 1.750 | |
10.08. 16:37:44.793 | 1,62 € | 700 | |
09.08. 12:54:41.408 | 1,63 € | 40 | |
06.08. 15:07:22.808 | 1,65 € | 1.825 | |
04.08. 09:11:08.093 | 1,64 € | 1.000 | |
30.07. 09:00:09.227 | 1,57 € | 3.125 | |
28.07. 11:13:59.523 | 1,62 € | 450 | |
23.07. 17:12:13.558 | 1,59 € | 620 | |
23.07. 16:45:23.218 | 1,59 € | 1.000 | |
19.07. 08:05:37.167 | 1,51 € | 1 | |
16.07. 16:15:38.026 | 1,60 € | 340 | |
14.07. 09:33:53.286 | 1,61 € | 450 | |
13.07. 22:27:37.788 | 1,56 € | 2.000 | |
13.07. 16:13:27.866 | 1,60 € | 204 | |
13.07. 12:23:28.514 | 1,60 € | 1.250 | |
29.06. 17:36:01.676 | 1,52 € | 657 | |
29.06. 14:23:17.240 | 1,52 € | 1.315 | |
28.06. 09:38:58.783 | 1,53 € | 1.000 | |
22.06. 21:21:12.967 | 1,49 € | 1.000 | |
22.06. 18:09:24.008 | 1,53 € | 40 | |
21.06. 21:01:18.602 | 1,53 € | 1.500 | |
21.06. 16:13:07.132 | 1,51 € | 450 | |
21.06. 15:13:27.669 | 1,50 € | 333 | |
21.06. 15:13:27.668 | 1,50 € | 400 | |
15.06. 17:08:40.920 | 1,52 € | 1.035 | |
15.06. 16:39:09.806 | 1,52 € | 660 | |
15.06. 14:54:23.306 | 1,51 € | 1.300 | |
15.06. 14:54:23.280 | 1,51 € | 500 | |
11.06. 17:25:25.561 | 1,49 € | 5 | |
11.06. 13:22:32.582 | 1,54 € | 1.300 | |
11.06. 12:04:37.708 | 1,53 € | 750 | |
10.06. 09:00:36.378 | 1,54 € | 645 | |
09.06. 18:19:40.357 | 1,57 € | 465 | |
09.06. 14:21:52.432 | 1,56 € | 10.000 | |
04.06. 08:27:08.732 | 1,60 € | 500 | |
02.06. 09:10:20.124 | 1,57 € | 800 | |
01.06. 18:24:20.740 | 1,57 € | 400 | |
31.05. 17:00:51.602 | 1,59 € | 1.000 | |
31.05. 13:31:02.056 | 1,59 € | 400 | |
31.05. 09:26:08.528 | 1,58 € | 750 | |
31.05. 09:17:53.162 | 1,58 € | 2.300 | |
20.05. 14:45:01.734 | 1,50 € | 3.355 | |
14.05. 13:44:28.203 | 1,52 € | 1.000 | |
12.05. 19:12:22.756 | 1,60 € | 80 | |
06.05. 20:55:21.589 | 1,60 € | 200 | |
05.05. 09:53:59.543 | 1,60 € | 3.000 | |
23.04. 19:48:08.461 | 1,47 € | 2.000 | |
22.04. 13:29:24.812 | 1,46 € | 2.000 | |
21.04. 16:05:25.336 | 1,52 € | 6.000 | |
21.04. 11:26:42.376 | 1,51 € | 2.000 | |
15.04. 18:16:44.306 | 1,46 € | 900 | |
13.04. 09:00:30.468 | 1,50 € | 1.700 | |
12.04. 08:49:27.661 | 1,52 € | 2.000 | |
07.04. 09:58:56.287 | 1,55 € | 3.000 | |
23.03. 09:08:13.352 | 1,49 € | 7.500 | |
22.03. 19:03:39.511 | 1,55 € | 3.000 | |
22.03. 15:46:50.273 | 1,54 € | 5.200 | |
22.03. 15:40:37.342 | 1,54 € | 18 | |
19.03. 17:01:07.162 | 1,46 € | 130 | |
12.03. 09:25:08.605 | 1,50 € | 1.305 | |
12.03. 09:08:05.900 | 1,50 € | 800 | |
10.03. 17:35:09.538 | 1,50 € | 3.000 | |
10.03. 11:18:11.549 | 1,49 € | 4.400 | |
08.03. 18:17:04.826 | 1,44 € | 70 | |
08.03. 18:05:49.471 | 1,50 € | 350 | |
08.03. 08:07:31.998 | 1,55 € | 1 | |
24.02. 15:06:12.740 | 1,57 € | 19 | |
22.02. 09:00:12.169 | 1,52 € | 400 | |
17.02. 09:10:12.877 | 1,55 € | 270 | |
15.02. 13:16:43.688 | 1,56 € | 1.000 | |
12.02. 19:39:24.821 | 1,48 € | 30 | |
10.02. 16:19:58.187 | 1,60 € | 25 | |
05.02. 18:26:14.308 | 1,66 € | 7.500 | |
04.02. 08:25:03.980 | 1,59 € | 1.000 | |
02.02. 12:27:39.314 | 1,63 € | 1.000 | |
02.02. 10:47:35.760 | 1,63 € | 5 | |
01.02. 18:37:09.306 | 1,53 € | 400 | |
29.01. 19:59:32.536 | 1,58 € | 25 | |
27.01. 08:52:49.065 | 1,61 € | 1.342 | |
25.01. 09:45:10.428 | 1,51 € | 1.100 | |
25.01. 09:31:27.799 | 1,51 € | 565 | |
21.01. 19:53:45.010 | 1,61 € | 500 | |
21.01. 11:40:29.851 | 1,60 € | 1.000 | |
19.01. 15:34:02.576 | 1,53 € | 700 | |
19.01. 12:44:28.160 | 1,55 € | 1.870 | |
15.01. 15:55:03.566 | 1,50 € | 400 | |
14.01. 19:45:06.415 | 1,59 € | 980 | |
14.01. 17:28:00.400 | 1,56 € | 2.500 | |
14.01. 13:25:20.427 | 1,53 € | 450 | |
13.01. 13:30:46.720 | 1,57 € | 450 | |
11.01. 10:02:17.863 | 1,546 € | 4.400 | |
07.01. 18:30:49.796 | 1,50 € | 5.200 | |
07.01. 18:29:55.301 | 1,50 € | 3.300 | |
07.01. 18:19:20.859 | 1,50 € | 900 | |
07.01. 18:10:25.036 | 1,50 € | 10.000 | |
06.01. 17:40:54.088 | 1,50 € | 10.000 | |
06.01. 10:11:50.838 | 1,54 € | 650 | |
28.12. 17:55:41.841 | 1,56 € | 400 | |
28.12. 17:53:28.851 | 1,47 € | 3.250 | |
15.12. 19:37:13.997 | 1,446 € | 3.200 | |
15.12. 19:36:41.889 | 1,446 € | 3.400 | |
15.12. 19:36:09.128 | 1,446 € | 3.400 | |
10.12. 17:44:06.243 | 1,428 € | 3.400 | |
10.12. 17:43:49.408 | 1,43 € | 3.450 | |
10.12. 17:43:22.476 | 1,43 € | 3.450 | |
04.12. 12:54:50.703 | 1,486 € | 3.355 | |
02.12. 17:51:19.758 | 1,45 € | 2.000 | |
24.11. 20:37:41.914 | 1,382 € | 50 | |
23.11. 17:46:17.137 | 1,482 € | 2.500 | |
23.11. 11:02:42.343 | 1,53 € | 400 | |
19.11. 18:19:26.444 | 1,49 € | 3.000 | |
18.11. 21:10:50.439 | 1,554 € | 635 | |
17.11. 19:51:10.365 | 1,508 € | 100 | |
16.11. 17:47:57.801 | 1,516 € | 1.000 | |
16.11. 15:06:51.199 | 1,526 € | 50 | |
13.11. 21:23:00.015 | 1,564 € | 3.250 | |
13.11. 18:10:30.991 | 1,518 € | 30 | |
13.11. 14:32:13.811 | 1,526 € | 1.000 | |
13.11. 13:43:29.130 | 1,524 € | 700 | |
13.11. 12:25:43.098 | 1,522 € | 750 | |
13.11. 09:12:56.147 | 1,54 € | 593 | |
11.11. 22:21:55.040 | 1,532 € | 2.000 | |
04.11. 18:08:18.048 | 1,466 € | 1.470 | |
03.11. 15:33:17.518 | 1,534 € | 2.300 | |
12.10. 09:41:59.008 | 1,536 € | 130 | |
05.10. 16:36:17.630 | 1,518 € | 2.300 | |
02.10. 10:51:03.115 | 1,532 € | 500 | |
15.09. 17:37:33.605 | 1,478 € | 200 | |
09.09. 14:01:44.080 | 1,516 € | 3.000 | |
01.09. 16:47:29.328 | 1,638 € | 915 | |
26.08. 21:06:19.226 | 1,522 € | 450 | |
24.08. 18:08:50.200 | 1,552 € | 315 | |
18.08. 19:27:58.276 | 1,57 € | 2.000 | |
14.08. 17:36:00.533 | 1,588 € | 400 | |
13.08. 14:12:57.457 | 1,57 € | 36 | |
04.08. 07:30:16.494 | 1,632 € | 1.000 | |
03.08. 11:05:09.414 | 1,602 € | 2.700 | |
27.07. 20:31:21.527 | 1,704 € | 30 | |
06.07. 17:00:53.472 | 1,64 € | 44 | |
02.07. 14:34:37.244 | 1,58 € | 50 | |
29.06. 13:33:42.801 | 1,618 € | 1.000 | |
15.06. 21:24:56.241 | 1,70 € | 1.470 | |
03.06. 16:20:45.398 | 1,572 € | 1.397 | |
27.05. 16:23:25.487 | 1,64 € | 1.397 | |
22.05. 19:13:15.159 | 1,592 € | 1.000 | |
19.05. 22:34:06.518 | 1,528 € | 175 | |
18.05. 08:39:53.072 | 1,658 € | 141 | |
05.05. 18:34:59.842 | 1,626 € | 1.000 | |
05.05. 18:33:56.254 | 1,626 € | 1.000 | |
04.05. 15:42:41.317 | 1,596 € | 25 | |
07.04. 09:49:33.128 | 1,516 € | 119 | |
19.03. 10:26:45.428 | 1,12 € | 1.000 | |
18.03. 16:12:55.053 | 1,19 € | 1.000 | |
05.03. 22:51:26.176 | 1,68 € | 1.000 | |
05.03. 19:35:49.418 | 1,694 € | 700 | |
28.02. 09:28:58.888 | 1,646 € | 111 | |
27.02. 15:33:09.161 | 1,704 € | 10 | |
26.02. 14:14:43.288 | 1,708 € | 320 | |
26.02. 10:33:29.492 | 1,74 € | 350 | |
25.02. 18:19:50.134 | 1,726 € | 1.200 | |
21.02. 15:19:19.453 | 1,724 € | 39 | |
20.02. 19:37:17.385 | 1,774 € | 550 | |
19.02. 17:29:30.071 | 1,80 € | 4.000 | |
18.02. 16:21:55.662 | 1,796 € | 2.500 | |
18.02. 14:48:13.715 | 1,794 € | 320 | |
17.02. 12:06:36.764 | 1,788 € | 2.800 | |
14.02. 10:48:07.593 | 1,778 € | 1.000 | |
10.02. 14:16:46.877 | 1,746 € | 1.111 | |
30.01. 15:57:15.218 | 1,628 € | 219 | |
28.01. 09:40:24.578 | 1,716 € | 20 | |
27.01. 11:29:51.804 | 1,758 € | 10 | |
07.01. 18:12:44.740 | 1,82 € | 58 | |
06.01. 19:49:31.786 | 1,77 € | 500 | |
30.12. 10:55:25.826 | 1,814 € | 1.170 | |
23.12. 15:38:10.665 | 1,796 € | 6 | |
06.12. 09:16:31.724 | 1,798 € | 12 | |
05.12. 18:04:03.380 | 1,722 € | 1.000 | |
05.12. 11:22:02.278 | 1,796 € | 500 | |
05.11. 13:18:07.702 | 1,768 € | 565 | |
30.10. 18:04:10.722 | 1,738 € | 900 | |
30.10. 18:00:35.916 | 1,738 € | 100 | |
10.10. 16:13:36.204 | 1,616 € | 11 | |
10.10. 10:44:00.212 | 1,628 € | 450 | |
13.09. 17:46:47.920 | 1,536 € | 40 | |
24.06. 13:59:48.046 | 1,538 € | 3.250 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20.12. 22:57:00 | 3.425 | 1,47 € | 1,57 € | 3.425 |
20.12. 22:54:00 | 3.425 | 1,47 € | 1,57 € | 3.425 |
20.12. 22:51:00 | 3.425 | 1,47 € | 1,57 € | 3.425 |
20.12. 22:48:00 | 3.425 | 1,47 € | 1,57 € | 3.425 |
20.12. 22:45:00 | 3.425 | 1,47 € | 1,57 € | 3.425 |
20.12. 22:42:00 | 3.425 | 1,47 € | 1,57 € | 3.425 |
20.12. 22:39:00 | 3.425 | 1,47 € | 1,57 € | 3.425 |
20.12. 22:36:00 | 3.425 | 1,47 € | 1,57 € | 3.425 |
20.12. 22:33:00 | 3.425 | 1,47 € | 1,57 € | 3.425 |
Stammdaten
WKN | A1T7LN |
ISIN | GB00B8SC6K54 |
Branche | Finanzdienstleistungen |
Herkunft | Großbritannien |
Aktienanzahl | 1,82 Mrd. |
Marktkapitalisierung | 2,83 Mrd. |
Dividende je Aktie | 0,071 GBP (2020) |
Umsatz
Tagesumsatz | 1,09 Tsd. |
Kennzahlen
Abstand Allzeithoch | 23,35 % |
Abstand 52W Hoch | 17,03 % |
Abstand 52W Tief | 1,68 % |
Vola 30 Tage | 7,09 % |
Vola 250 Tage | 20,55 % |
KGV | 20,40 (2020) |
KCV | 19,83 (2020) |
Gewinn je Aktie | 0,066 (2020) |
Cashflow/Aktie | 0,070 (2020) |
Dividende je Aktie | 0,071 GBP (2020) |
Dividendenausschüttung in Mio. | 112,613 GBP (2020) |
Performance
1 Woche | 1,545 | -2,265 | |
1 Monat | 1,525 | -0,984 | |
6 Monate | 1,610 | -6,211 | |
Lfd. Jahr | 1,740 | -13,218 | |
1 Jahr | 1,740 | -13,218 | |
3 Jahre | 1,610 | -6,211 | |
5 Jahre | 1,774 | -14,882 |