Jetzt handeln
ARTISAN PART.AS.M.A DL-01
ISIN: US04316A1088 | WKN: A1JU4Y
41,7000 €
- 0,00 %
16:41:17
Status: tradeable
Geld
41,6000 €
Stück: 242
Brief
41,8000 €
Stück: 242
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 21:50:44.860 | 41,80 € | 500 | |
05.12. 12:40:28.828 | 46,20 € | 450 | |
03.12. 15:55:56.979 | 46,80 € | 13 | |
30.10. 19:43:12.160 | 41,60 € | 560 | |
24.10. 13:28:28.086 | 40,20 € | 1 | |
21.10. 17:23:56.150 | 42,40 € | 1 | |
26.08. 14:48:14.451 | 38,00 € | 40 | |
12.08. 15:35:53.215 | 35,80 € | 22 | |
02.08. 15:39:01.772 | 37,80 € | 500 | |
05.07. 15:04:22.195 | 37,60 € | 80 | |
04.07. 15:35:15.332 | 37,60 € | 400 | |
15.04. 10:24:22.951 | 41,00 € | 36 | |
09.02. 21:34:16.122 | 39,95 € | 20 | |
09.02. 17:52:54.322 | 39,60 € | 48 | |
07.02. 10:57:33.334 | 39,60 € | 25 | |
26.01. 18:24:17.579 | 38,35 € | 15 | |
17.01. 13:38:53.522 | 37,65 € | 100 | |
12.01. 13:23:33.194 | 39,15 € | 52 | |
19.12. 21:54:20.544 | 41,25 € | 18 | |
18.12. 09:23:47.342 | 41,10 € | 146 | |
14.12. 18:16:09.984 | 40,05 € | 30 | |
11.12. 20:41:01.831 | 36,50 € | 42 | |
20.11. 20:26:54.715 | 33,95 € | 140 | |
26.10. 09:15:27.199 | 30,75 € | 2 | |
23.10. 10:16:25.469 | 31,10 € | 50 | |
19.10. 18:35:22.562 | 32,00 € | 195 | |
22.08. 14:39:15.030 | 34,45 € | 33 | |
15.08. 18:34:42.406 | 34,30 € | 10 | |
14.08. 10:33:23.080 | 33,60 € | 30 | |
07.08. 16:12:25.628 | 35,25 € | 100 | |
02.08. 19:44:10.182 | 34,85 € | 30 | |
18.07. 18:43:15.896 | 38,00 € | 110 | |
18.07. 15:34:30.938 | 37,75 € | 55 | |
17.07. 20:15:15.815 | 37,50 € | 140 | |
04.07. 10:07:32.740 | 36,10 € | 100 | |
03.07. 17:16:06.737 | 36,25 € | 120 | |
30.06. 10:59:09.163 | 36,70 € | 35 | |
12.06. 15:44:33.861 | 33,60 € | 268 | |
02.06. 20:28:10.976 | 30,90 € | 215 | |
01.06. 19:06:00.490 | 30,05 € | 50 | |
30.05. 16:16:59.044 | 30,50 € | 350 | |
30.05. 12:10:19.943 | 30,30 € | 33 | |
19.05. 11:49:49.893 | 31,15 € | 100 | |
09.05. 15:58:42.163 | 29,45 € | 33 | |
19.04. 09:22:43.120 | 32,00 € | 150 | |
17.04. 17:13:15.609 | 32,25 € | 31 | |
27.03. 17:24:53.595 | 28,44 € | 105 | |
20.03. 08:58:52.292 | 27,77 € | 10 | |
10.02. 18:03:08.324 | 33,57 € | 150 | |
26.01. 21:29:42.765 | 32,68 € | 30 | |
16.01. 19:03:33.866 | 31,68 € | 95 | |
06.01. 19:39:36.741 | 30,49 € | 57 | |
14.12. 12:46:51.893 | 31,82 € | 10 | |
12.12. 16:57:38.584 | 30,37 € | 8 | |
12.12. 16:31:17.449 | 29,99 € | 70 | |
07.12. 18:04:30.127 | 32,66 € | 300 | |
22.11. 13:04:51.355 | 33,34 € | 9 | |
21.11. 17:49:00.443 | 33,41 € | 94 | |
21.11. 16:41:30.837 | 33,46 € | 60 | |
01.11. 18:19:52.044 | 29,44 € | 70 | |
31.10. 10:15:26.098 | 29,56 € | 50 | |
24.10. 15:49:06.895 | 27,88 € | 30 | |
14.10. 16:45:46.007 | 27,65 € | 1.079 | |
14.10. 16:45:15.729 | 27,51 € | 1.079 | |
13.10. 18:50:12.165 | 27,45 € | 300 | |
13.10. 18:50:07.537 | 27,34 € | 300 | |
07.10. 14:46:56.770 | 27,81 € | 40 | |
04.10. 18:12:38.564 | 28,58 € | 70 | |
03.10. 14:03:12.700 | 28,20 € | 5 | |
29.09. 20:08:58.175 | 28,29 € | 100 | |
26.09. 17:30:41.093 | 30,75 € | 100 | |
19.09. 20:31:25.944 | 32,13 € | 123 | |
19.09. 20:30:29.711 | 31,98 € | 123 | |
15.09. 21:14:28.761 | 31,96 € | 60 | |
24.08. 22:28:14.797 | 34,93 € | 50 | |
23.08. 21:44:37.844 | 35,61 € | 110 | |
23.08. 18:45:19.194 | 35,67 € | 300 | |
18.08. 15:22:24.116 | 37,51 € | 28 | |
17.08. 10:27:48.229 | 38,24 € | 65 | |
15.08. 13:51:52.848 | 39,35 € | 105 | |
04.08. 20:07:23.790 | 37,67 € | 35 | |
03.08. 10:32:57.983 | 35,01 € | 85 | |
25.07. 18:56:38.839 | 37,01 € | 20 | |
14.06. 17:40:38.139 | 33,84 € | 500 | |
01.06. 12:20:06.234 | 36,39 € | 220 | |
01.06. 09:05:21.860 | 36,46 € | 169 | |
26.05. 09:11:24.752 | 34,50 € | 12 | |
25.05. 19:43:27.292 | 33,74 € | 50 | |
17.05. 09:53:14.205 | 33,67 € | 200 | |
17.05. 09:35:27.102 | 32,75 € | 200 | |
12.05. 12:57:14.796 | 31,30 € | 22 | |
05.05. 21:13:58.716 | 32,18 € | 46 | |
04.05. 16:38:17.216 | 31,94 € | 30 | |
03.05. 21:51:27.355 | 32,22 € | 48 | |
03.05. 18:59:27.455 | 32,53 € | 58 | |
03.05. 16:23:39.328 | 31,80 € | 126 | |
02.05. 18:56:08.608 | 31,48 € | 25 | |
02.05. 08:58:37.348 | 30,38 € | 46 | |
29.04. 21:07:40.028 | 30,70 € | 40 | |
25.04. 22:11:52.526 | 35,19 € | 28 | |
22.04. 16:37:01.660 | 34,60 € | 58 | |
12.04. 17:47:59.894 | 35,49 € | 74 | |
04.04. 17:10:46.964 | 35,93 € | 300 | |
21.03. 21:02:25.915 | 34,80 € | 100 | |
21.03. 15:35:26.726 | 34,80 € | 85 | |
21.03. 14:39:46.985 | 35,20 € | 168 | |
14.03. 21:36:21.315 | 32,80 € | 14 | |
11.03. 18:44:23.437 | 33,40 € | 10 | |
08.03. 19:52:39.558 | 31,80 € | 100 | |
04.03. 19:17:19.884 | 33,60 € | 267 | |
02.03. 12:38:25.938 | 33,80 € | 150 | |
28.02. 13:04:52.293 | 34,20 € | 150 | |
25.02. 20:49:47.008 | 34,00 € | 30 | |
24.02. 17:59:21.558 | 32,40 € | 30 | |
24.02. 17:28:29.313 | 32,40 € | 300 | |
24.02. 16:39:43.621 | 32,40 € | 50 | |
24.02. 13:04:54.151 | 32,20 € | 331 | |
23.02. 15:59:15.986 | 33,80 € | 100 | |
22.02. 10:18:52.654 | 34,40 € | 85 | |
22.02. 10:17:20.624 | 33,80 € | 35 | |
21.02. 15:42:51.877 | 34,40 € | 70 | |
18.02. 11:32:17.646 | 34,00 € | 40 | |
17.02. 20:13:58.472 | 34,00 € | 80 | |
14.02. 15:41:26.807 | 35,20 € | 200 | |
14.02. 15:40:32.568 | 34,80 € | 200 | |
11.02. 22:10:49.129 | 34,40 € | 100 | |
11.02. 21:11:28.027 | 34,60 € | 89 | |
10.02. 10:16:06.067 | 37,80 € | 20 | |
08.02. 19:34:48.264 | 37,20 € | 25 | |
07.02. 20:50:41.723 | 36,80 € | 35 | |
03.02. 15:49:34.376 | 36,80 € | 30 | |
02.02. 16:56:22.436 | 37,20 € | 95 | |
02.02. 16:07:08.407 | 37,40 € | 100 | |
02.02. 15:58:10.625 | 37,40 € | 30 | |
02.02. 07:33:20.503 | 39,80 € | 74 | |
31.01. 11:19:40.316 | 37,40 € | 10 | |
27.01. 16:57:28.006 | 38,00 € | 200 | |
26.01. 15:37:00.502 | 37,80 € | 30 | |
25.01. 17:38:08.838 | 36,60 € | 58 | |
25.01. 16:38:17.864 | 36,60 € | 91 | |
25.01. 16:37:23.271 | 36,60 € | 91 | |
24.01. 20:07:25.363 | 36,40 € | 273 | |
24.01. 18:07:12.637 | 36,00 € | 8 | |
24.01. 17:10:55.373 | 36,20 € | 30 | |
21.01. 21:06:43.618 | 37,40 € | 200 | |
18.01. 17:38:08.680 | 39,80 € | 200 | |
14.01. 16:58:10.940 | 40,00 € | 45 | |
13.01. 18:49:27.354 | 40,60 € | 200 | |
13.01. 18:49:22.671 | 40,40 € | 200 | |
11.01. 19:00:08.426 | 41,20 € | 28 | |
11.01. 18:27:33.317 | 40,80 € | 30 | |
11.01. 16:35:32.054 | 40,20 € | 250 | |
04.01. 17:24:15.679 | 42,00 € | 100 | |
04.01. 09:42:23.393 | 41,80 € | 240 | |
04.01. 08:26:43.658 | 41,80 € | 100 | |
03.01. 09:31:47.892 | 42,20 € | 100 | |
22.12. 15:41:42.107 | 40,20 € | 37 | |
20.12. 17:54:33.060 | 38,80 € | 51 | |
16.12. 15:38:11.774 | 41,80 € | 50 | |
08.12. 18:19:50.543 | 40,40 € | 55 | |
07.12. 10:22:23.262 | 40,00 € | 41 | |
03.12. 20:18:18.714 | 38,60 € | 95 | |
03.12. 20:16:15.213 | 38,60 € | 54 | |
03.12. 15:44:44.371 | 40,00 € | 75 | |
02.12. 22:02:29.232 | 40,40 € | 17 | |
02.12. 17:58:39.498 | 39,00 € | 57 | |
01.12. 10:02:08.501 | 40,00 € | 100 | |
30.11. 21:52:25.625 | 39,60 € | 36 | |
30.11. 18:25:26.615 | 39,60 € | 30 | |
26.11. 16:26:00.010 | 41,80 € | 130 | |
26.11. 13:25:00.633 | 42,20 € | 70 | |
26.11. 09:47:09.403 | 43,00 € | 125 | |
22.11. 12:49:27.927 | 43,60 € | 45 | |
18.11. 16:33:04.804 | 43,00 € | 37 | |
12.11. 16:41:51.420 | 44,60 € | 50 | |
12.11. 16:14:12.001 | 44,60 € | 25 | |
09.11. 19:24:04.188 | 44,20 € | 5 | |
08.11. 15:55:27.557 | 44,00 € | 395 | |
03.11. 18:04:55.637 | 44,20 € | 95 | |
28.10. 15:45:38.457 | 41,80 € | 15 | |
14.10. 15:34:05.038 | 40,60 € | 100 | |
14.10. 15:29:27.860 | 40,60 € | 81 | |
14.10. 12:38:35.204 | 40,00 € | 250 | |
14.10. 12:11:20.437 | 40,00 € | 250 | |
12.10. 20:31:08.746 | 40,60 € | 125 | |
08.10. 11:54:10.067 | 43,20 € | 34 | |
28.09. 22:08:54.409 | 42,80 € | 7 | |
28.09. 17:11:17.661 | 43,40 € | 25 | |
20.09. 16:25:20.134 | 42,00 € | 150 | |
13.09. 16:40:11.001 | 43,20 € | 30 | |
03.09. 14:06:56.825 | 44,40 € | 25 | |
02.09. 10:33:53.130 | 44,20 € | 65 | |
17.08. 09:07:21.076 | 43,80 € | 112 | |
16.08. 13:12:07.805 | 44,20 € | 25 | |
13.08. 13:38:13.659 | 44,80 € | 44 | |
13.08. 08:58:31.489 | 45,00 € | 100 | |
11.08. 15:33:04.761 | 45,00 € | 50 | |
10.08. 17:21:02.499 | 44,40 € | 350 | |
04.08. 18:16:56.129 | 40,80 € | 50 | |
30.07. 17:38:45.637 | 41,20 € | 60 | |
30.07. 17:27:13.135 | 41,20 € | 25 | |
28.07. 07:31:29.188 | 40,40 € | 23 | |
27.07. 15:30:08.442 | 40,40 € | 20 | |
20.07. 21:27:14.796 | 41,80 € | 100 | |
20.07. 10:45:11.402 | 40,00 € | 5 | |
09.07. 16:20:51.669 | 43,40 € | 35 | |
05.07. 18:29:41.508 | 43,40 € | 80 | |
29.06. 18:25:49.314 | 42,00 € | 43 | |
28.06. 18:22:15.159 | 42,40 € | 82 | |
27.06. 17:12:41.326 | 44,20 € | 58 | |
23.06. 20:44:13.351 | 42,40 € | 60 | |
23.06. 17:31:58.482 | 42,40 € | 50 | |
14.06. 17:28:59.824 | 44,80 € | 46 | |
11.06. 20:12:46.897 | 44,40 € | 44 | |
09.06. 12:34:12.468 | 43,60 € | 25 | |
26.05. 17:38:26.058 | 40,80 € | 120 | |
25.05. 21:21:06.188 | 41,40 € | 120 | |
06.05. 20:55:26.951 | 46,20 € | 43 | |
30.04. 18:42:26.837 | 42,80 € | 100 | |
16.04. 16:01:48.675 | 47,00 € | 106 | |
18.03. 14:29:41.868 | 44,20 € | 12 | |
01.03. 17:54:16.244 | 41,20 € | 500 | |
25.02. 10:02:46.025 | 40,60 € | 23 | |
19.02. 16:59:06.275 | 40,40 € | 30 | |
07.02. 18:03:04.224 | 45,20 € | 6 | |
04.02. 16:07:08.811 | 42,20 € | 15 | |
29.01. 20:31:29.683 | 40,00 € | 30 | |
25.01. 14:04:32.011 | 43,40 € | 17 | |
21.01. 19:59:50.430 | 44,20 € | 20 | |
14.01. 08:33:15.104 | 44,40 € | 10 | |
13.01. 19:30:36.791 | 44,00 € | 36 | |
13.01. 15:47:59.141 | 44,00 € | 120 | |
07.01. 13:19:29.997 | 44,60 € | 45 | |
29.12. 17:06:43.420 | 40,20 € | 15 | |
13.12. 18:49:37.227 | 40,60 € | 24 | |
09.12. 17:28:56.981 | 41,20 € | 6 | |
09.11. 17:31:07.881 | 38,20 € | 52 | |
05.11. 21:20:27.963 | 37,20 € | 50 | |
03.11. 11:10:51.064 | 36,00 € | 125 | |
03.11. 08:27:12.685 | 36,20 € | 14 | |
27.10. 09:18:07.980 | 36,60 € | 14 | |
22.10. 15:37:56.059 | 36,40 € | 55 | |
22.10. 11:02:49.154 | 36,20 € | 15 | |
13.10. 19:50:18.488 | 38,60 € | 41 | |
26.08. 16:30:06.535 | 32,40 € | 100 | |
10.08. 14:33:59.532 | 34,00 € | 44 | |
08.08. 12:36:46.135 | 32,60 € | 1 | |
03.08. 20:39:15.283 | 32,00 € | 1 | |
25.07. 11:11:37.371 | 29,20 € | 1 | |
15.07. 19:38:54.920 | 30,60 € | 1 | |
20.06. 12:19:14.792 | 29,60 € | 1 | |
08.06. 07:31:09.836 | 29,20 € | 1 | |
03.06. 14:46:06.935 | 27,20 € | 15 | |
28.04. 13:39:43.737 | 22,40 € | 14 | |
09.03. 10:25:19.597 | 22,60 € | 49 | |
04.03. 13:36:07.187 | 26,00 € | 12 | |
27.02. 14:12:05.580 | 27,20 € | 50 | |
20.02. 10:20:55.299 | 33,60 € | 50 | |
17.02. 07:30:23.821 | 33,60 € | 30 | |
11.02. 16:10:27.597 | 34,60 € | 55 | |
21.01. 20:03:13.964 | 30,80 € | 55 | |
20.01. 14:17:23.095 | 32,00 € | 2 | |
20.01. 11:03:24.986 | 32,00 € | 2 | |
18.12. 18:02:44.711 | 28,00 € | 300 | |
12.12. 21:25:44.723 | 28,20 € | 55 | |
19.08. 19:21:57.636 | 24,39 € | 26 | |
01.08. 21:13:08.962 | 25,885 € | 185 | |
29.07. 18:21:48.690 | 27,065 € | 300 | |
29.07. 15:33:16.951 | 26,54 € | 39 | |
26.07. 20:00:29.110 | 26,945 € | 185 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:38:00.000 | 242 | 41,40 € | 41,80 € | 242 |
16:37:00.000 | 242 | 41,40 € | 41,60 € | 242 |
16:34:00.000 | 242 | 41,40 € | 41,60 € | 242 |
16:31:00.000 | 242 | 41,40 € | 41,60 € | 242 |
16:28:00.000 | 242 | 41,40 € | 41,80 € | 242 |
16:26:00.000 | 242 | 41,40 € | 41,80 € | 242 |
16:25:00.000 | 242 | 41,40 € | 41,60 € | 242 |
16:22:00.000 | 484 | 41,40 € | 41,80 € | 484 |
16:18:00.000 | 242 | 41,60 € | 41,80 € | 242 |
Stammdaten
WKN | A1JU4Y |
ISIN | US04316A1088 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 20,81 % |
Abstand 52W Hoch | 13,31 % |
Abstand 52W Tief | 20,52 % |
Vola 30 Tage | 10,80 % |
Vola 250 Tage | 31,31 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 45,600 | -8,553 | |
1 Monat | 43,900 | -5,011 | |
6 Monate | 37,700 | +10,610 | |
Lfd. Jahr | 40,200 | +3,731 | |
1 Jahr | 41,100 | +1,460 | |
3 Jahre | 40,700 | +2,457 | |
5 Jahre | 28,700 | +45,296 |