Jetzt handeln
M/I HOMES INC. DL-,01
ISIN: US55305B1017 | WKN: 888374
127,4750 €
-1,0500 -0,82 %
30.12. 16:09
Status: closed
Geld
127,3000 €
Stück: 58
Brief
127,6500 €
Stück: 58
Zeit | Kurs | Volumen | |
---|---|---|---|
05.12. 11:21:14.650 | 153,45 € | 65 | |
25.11. 14:26:31.554 | 154,80 € | 19 | |
15.11. 11:20:20.927 | 145,15 € | 12 | |
05.08. 08:59:18.550 | 136,25 € | 20 | |
03.07. 12:34:49.290 | 108,50 € | 36 | |
01.07. 22:58:11.198 | 108,65 € | 60 | |
21.05. 14:41:09.735 | 119,25 € | 10 | |
28.03. 15:47:06.859 | 127,00 € | 7 | |
07.02. 17:05:40.662 | 111,00 € | 50 | |
05.02. 21:00:30.855 | 115,00 € | 36 | |
05.02. 15:30:39.014 | 116,00 € | 86 | |
05.02. 15:30:37.738 | 116,00 € | 86 | |
02.02. 16:36:14.827 | 114,00 € | 50 | |
31.01. 18:51:49.119 | 120,00 € | 28 | |
31.01. 13:30:50.985 | 125,00 € | 50 | |
22.01. 21:19:30.804 | 127,00 € | 16 | |
16.01. 19:31:08.613 | 118,00 € | 17 | |
10.01. 20:10:08.270 | 118,00 € | 9 | |
08.01. 16:41:05.384 | 120,00 € | 17 | |
02.01. 21:19:56.059 | 122,00 € | 16 | |
02.01. 15:07:43.639 | 126,00 € | 60 | |
02.01. 14:46:28.055 | 126,00 € | 60 | |
27.12. 22:44:48.792 | 125,00 € | 12 | |
22.12. 17:22:04.985 | 122,00 € | 20 | |
22.12. 14:04:12.529 | 120,00 € | 50 | |
22.12. 13:03:31.489 | 120,00 € | 5 | |
19.12. 22:13:37.103 | 117,00 € | 9 | |
15.12. 22:15:26.388 | 114,00 € | 50 | |
15.12. 13:35:53.300 | 114,00 € | 10 | |
23.10. 11:12:39.080 | 70,00 € | 150 | |
18.08. 21:47:07.926 | 87,00 € | 60 | |
28.07. 16:08:23.936 | 90,00 € | 110 | |
26.07. 21:58:06.469 | 86,50 € | 40 | |
12.07. 13:17:12.984 | 76,00 € | 27 | |
03.07. 19:19:24.120 | 79,00 € | 50 | |
28.06. 20:52:12.980 | 79,00 € | 20 | |
19.05. 09:55:01.185 | 68,50 € | 20 | |
08.05. 21:22:06.498 | 61,00 € | 50 | |
20.03. 17:30:41.213 | 55,50 € | 30 | |
17.02. 18:44:45.463 | 52,50 € | 14 | |
09.02. 21:04:25.251 | 55,50 € | 35 | |
09.02. 11:57:00.440 | 55,50 € | 1 | |
03.02. 11:07:38.676 | 57,50 € | 20 | |
01.02. 14:30:26.559 | 55,00 € | 150 | |
30.01. 16:47:31.154 | 54,00 € | 40 | |
21.12. 13:33:52.854 | 43,20 € | 196 | |
07.11. 19:15:29.640 | 39,00 € | 12 | |
31.10. 08:31:47.998 | 43,00 € | 800 | |
22.08. 11:47:29.703 | 44,60 € | 10 | |
01.08. 09:36:13.975 | 44,80 € | 23 | |
01.08. 09:35:58.765 | 44,80 € | 23 | |
01.08. 09:35:46.752 | 44,80 € | 18 | |
01.08. 09:35:29.427 | 44,80 € | 18 | |
01.08. 09:35:01.976 | 44,80 € | 115 | |
14.07. 16:29:14.252 | 43,40 € | 23 | |
14.07. 16:21:27.320 | 43,40 € | 23 | |
14.07. 16:16:49.486 | 43,20 € | 18 | |
14.07. 16:08:32.818 | 43,40 € | 115 | |
14.07. 15:58:49.913 | 43,60 € | 18 | |
04.07. 15:33:52.476 | 40,60 € | 40 | |
16.06. 19:54:50.494 | 33,60 € | 100 | |
06.06. 15:31:44.913 | 43,60 € | 50 | |
23.05. 08:16:51.824 | 43,40 € | 35 | |
10.05. 12:07:30.840 | 43,60 € | 19 | |
28.04. 15:32:41.638 | 41,40 € | 300 | |
28.04. 15:32:30.941 | 41,40 € | 300 | |
28.03. 10:59:14.462 | 41,94 € | 19 | |
23.03. 12:46:59.048 | 43,66 € | 34 | |
09.03. 10:02:09.006 | 44,91 € | 8 | |
14.02. 21:04:17.477 | 42,78 € | 2 | |
14.02. 13:16:21.988 | 42,52 € | 8 | |
02.02. 15:30:30.068 | 47,64 € | 150 | |
02.02. 15:30:21.451 | 47,64 € | 150 | |
02.02. 14:30:29.631 | 46,81 € | 150 | |
21.01. 07:37:53.754 | 45,41 € | 19 | |
14.01. 15:56:41.223 | 51,72 € | 20 | |
11.01. 16:07:12.760 | 49,96 € | 10 | |
13.12. 13:36:21.592 | 57,12 € | 18 | |
26.11. 20:54:23.432 | 50,10 € | 10 | |
26.11. 10:29:49.807 | 52,28 € | 12 | |
23.11. 16:21:55.524 | 53,04 € | 20 | |
08.11. 14:17:05.291 | 51,34 € | 17 | |
02.11. 15:33:29.737 | 49,62 € | 17 | |
27.10. 19:58:38.562 | 49,07 € | 40 | |
27.10. 15:37:00.213 | 51,14 € | 23 | |
21.10. 18:04:18.326 | 52,70 € | 10 | |
19.10. 15:53:08.175 | 51,62 € | 35 | |
18.10. 21:15:27.817 | 51,80 € | 23 | |
11.10. 16:48:37.751 | 50,58 € | 6 | |
06.10. 21:16:34.433 | 50,84 € | 20 | |
20.09. 20:51:14.370 | 50,60 € | 14 | |
14.09. 16:42:11.497 | 52,00 € | 50 | |
13.09. 09:35:33.776 | 52,46 € | 19 | |
08.09. 14:05:08.291 | 55,66 € | 10 | |
26.08. 10:02:02.437 | 55,44 € | 100 | |
23.08. 20:34:01.024 | 53,38 € | 59 | |
29.07. 20:39:03.098 | 54,70 € | 50 | |
19.07. 14:13:54.016 | 45,48 € | 4 | |
19.07. 09:30:09.359 | 46,19 € | 10 | |
13.07. 16:37:57.418 | 47,20 € | 30 | |
25.06. 22:00:05.926 | 48,82 € | 50 | |
25.06. 18:21:44.202 | 50,14 € | 530 | |
21.06. 15:45:19.566 | 51,28 € | 50 | |
16.06. 14:54:19.209 | 51,76 € | 40 | |
10.06. 20:23:32.903 | 51,98 € | 44 | |
10.06. 16:10:38.210 | 52,44 € | 28 | |
07.06. 21:45:05.786 | 55,98 € | 44 | |
07.06. 15:21:49.708 | 56,08 € | 33 | |
31.05. 19:57:21.420 | 57,92 € | 16 | |
31.05. 16:12:54.744 | 58,02 € | 20 | |
31.05. 08:10:00.493 | 58,10 € | 14 | |
28.05. 13:39:58.723 | 57,98 € | 55 | |
27.05. 18:42:49.314 | 57,40 € | 40 | |
27.05. 16:35:39.637 | 57,76 € | 110 | |
27.05. 15:17:07.182 | 57,10 € | 100 | |
27.05. 15:03:30.653 | 57,10 € | 52 | |
27.05. 13:40:53.836 | 56,98 € | 20 | |
27.05. 13:40:20.654 | 56,98 € | 25 | |
27.05. 11:45:17.820 | 56,52 € | 5 | |
25.05. 18:55:22.011 | 55,72 € | 25 | |
21.05. 17:12:07.101 | 55,80 € | 8 | |
20.05. 19:37:06.651 | 55,30 € | 15 | |
20.05. 10:19:41.048 | 54,58 € | 20 | |
17.05. 15:00:07.338 | 57,68 € | 34 | |
13.05. 21:26:28.127 | 55,84 € | 178 | |
13.05. 14:38:37.329 | 52,50 € | 81 | |
11.05. 21:28:57.863 | 56,62 € | 27 | |
10.05. 16:42:18.914 | 61,34 € | 81 | |
06.05. 21:58:14.508 | 59,26 € | 80 | |
05.05. 20:33:52.044 | 60,34 € | 30 | |
05.05. 19:10:40.546 | 60,50 € | 15 | |
05.05. 17:52:45.576 | 60,98 € | 16 | |
05.05. 11:53:47.822 | 59,80 € | 50 | |
04.05. 21:57:46.507 | 59,26 € | 35 | |
04.05. 16:18:48.797 | 58,74 € | 40 | |
03.05. 20:05:49.917 | 58,52 € | 60 | |
29.04. 20:48:15.195 | 57,12 € | 180 | |
29.04. 17:17:16.234 | 56,30 € | 30 | |
29.04. 15:32:26.736 | 57,08 € | 80 | |
29.04. 15:27:50.527 | 55,12 € | 100 | |
29.04. 15:18:04.413 | 55,12 € | 100 | |
29.04. 14:32:49.344 | 55,06 € | 32 | |
28.04. 22:58:49.128 | 55,62 € | 32 | |
28.04. 21:52:59.247 | 54,98 € | 100 | |
28.04. 17:39:00.163 | 54,36 € | 100 | |
26.04. 15:03:35.885 | 49,07 € | 20 | |
21.04. 09:41:22.932 | 47,97 € | 30 | |
20.04. 17:17:45.736 | 49,23 € | 20 | |
19.04. 19:59:50.789 | 50,80 € | 25 | |
19.04. 19:38:29.391 | 51,08 € | 16 | |
19.04. 19:04:30.546 | 51,12 € | 10 | |
19.04. 16:38:20.691 | 51,50 € | 6 | |
19.04. 15:33:46.566 | 50,62 € | 19 | |
19.04. 15:30:22.197 | 50,96 € | 80 | |
19.04. 10:49:27.481 | 53,24 € | 37 | |
16.04. 19:31:33.282 | 51,50 € | 100 | |
16.04. 16:17:28.833 | 51,68 € | 20 | |
15.04. 16:47:48.872 | 51,08 € | 25 | |
15.04. 11:05:34.663 | 50,74 € | 46 | |
15.04. 08:24:31.901 | 50,16 € | 40 | |
14.04. 19:43:58.271 | 51,42 € | 40 | |
14.04. 16:30:46.552 | 51,04 € | 4 | |
13.04. 21:27:36.917 | 49,97 € | 30 | |
13.04. 19:24:20.129 | 49,47 € | 50 | |
13.04. 16:08:37.785 | 49,47 € | 60 | |
13.04. 15:40:46.948 | 50,52 € | 20 | |
08.04. 17:27:23.593 | 49,96 € | 80 | |
06.04. 21:22:50.389 | 52,62 € | 140 | |
06.04. 09:59:22.358 | 52,84 € | 19 | |
29.03. 17:20:50.317 | 50,00 € | 20 | |
15.03. 17:16:55.665 | 47,60 € | 10 | |
15.03. 09:13:35.428 | 47,00 € | 22 | |
08.03. 15:46:23.893 | 45,40 € | 500 | |
26.02. 11:09:58.534 | 40,00 € | 40 | |
15.02. 11:36:21.780 | 46,20 € | 22 | |
08.02. 17:11:45.868 | 45,60 € | 70 | |
08.02. 15:51:39.473 | 44,00 € | 500 | |
30.11. 15:35:34.597 | 38,80 € | 40 | |
09.11. 09:41:24.414 | 38,00 € | 13 | |
04.11. 17:19:03.318 | 39,20 € | 27 | |
28.10. 17:04:59.674 | 37,60 € | 10 | |
28.10. 16:55:12.897 | 37,60 € | 50 | |
27.10. 17:10:09.354 | 35,40 € | 27 | |
23.10. 16:14:49.206 | 35,00 € | 50 | |
23.10. 08:23:25.408 | 35,20 € | 35 | |
09.10. 18:42:34.447 | 39,60 € | 25 | |
30.09. 11:41:38.635 | 37,40 € | 5 | |
30.09. 10:50:30.553 | 37,40 € | 33 | |
28.09. 21:48:02.078 | 39,00 € | 32 | |
23.09. 18:24:37.357 | 38,40 € | 40 | |
23.09. 16:06:21.739 | 39,00 € | 40 | |
21.09. 07:34:45.336 | 35,40 € | 93 | |
10.09. 19:21:19.167 | 38,40 € | 50 | |
03.09. 21:36:48.697 | 36,20 € | 200 | |
31.08. 16:17:29.502 | 36,80 € | 16 | |
31.08. 15:33:39.902 | 36,00 € | 70 | |
31.08. 12:41:16.266 | 37,40 € | 55 | |
31.08. 09:55:14.567 | 37,20 € | 50 | |
24.08. 19:58:43.976 | 39,80 € | 75 | |
21.08. 19:46:28.215 | 38,80 € | 42 | |
21.08. 15:29:10.444 | 38,40 € | 15 | |
19.08. 16:55:06.247 | 38,20 € | 30 | |
18.08. 16:29:43.203 | 39,00 € | 25 | |
18.08. 14:32:07.753 | 39,00 € | 25 | |
13.08. 22:40:02.904 | 37,40 € | 27 | |
12.08. 17:37:06.303 | 37,00 € | 200 | |
11.08. 12:46:17.432 | 36,40 € | 50 | |
07.08. 10:47:17.319 | 35,00 € | 30 | |
29.07. 17:57:42.590 | 35,20 € | 1 | |
29.07. 15:37:02.863 | 35,80 € | 1 | |
22.07. 19:09:11.163 | 34,60 € | 1 | |
21.07. 18:27:03.261 | 33,00 € | 15 | |
21.07. 16:08:14.590 | 33,00 € | 35 | |
09.07. 19:09:55.927 | 28,80 € | 35 | |
08.07. 11:45:40.138 | 29,00 € | 40 | |
01.07. 19:47:50.838 | 28,80 € | 35 | |
30.06. 22:16:20.585 | 31,20 € | 10 | |
30.06. 10:20:39.988 | 30,20 € | 33 | |
29.06. 09:18:42.240 | 27,40 € | 45 | |
24.06. 17:49:12.896 | 27,60 € | 60 | |
24.06. 16:52:59.987 | 28,60 € | 50 | |
19.06. 15:10:06.373 | 30,60 € | 15 | |
19.06. 10:09:09.535 | 30,40 € | 15 | |
15.06. 10:45:29.025 | 29,80 € | 40 | |
15.06. 10:39:32.871 | 29,20 € | 35 | |
11.06. 18:43:14.820 | 28,60 € | 500 | |
11.06. 16:16:48.814 | 30,40 € | 50 | |
11.06. 14:03:04.923 | 31,40 € | 1 | |
08.06. 15:30:04.343 | 32,20 € | 50 | |
04.06. 10:42:52.558 | 31,20 € | 17 | |
02.06. 12:04:11.441 | 30,60 € | 15 | |
29.05. 08:10:04.981 | 29,80 € | 15 | |
27.05. 15:02:51.068 | 29,80 € | 50 | |
25.05. 09:26:23.813 | 30,20 € | 60 | |
20.05. 18:01:32.596 | 27,80 € | 28 | |
14.05. 15:43:43.505 | 21,40 € | 28 | |
14.05. 15:36:31.533 | 21,60 € | 35 | |
13.05. 15:31:24.860 | 22,80 € | 100 | |
13.05. 15:30:03.631 | 23,40 € | 150 | |
08.05. 20:30:07.878 | 25,20 € | 100 | |
08.05. 15:31:19.243 | 24,00 € | 85 | |
07.05. 16:27:34.119 | 23,60 € | 42 | |
06.05. 15:59:05.156 | 23,00 € | 500 | |
05.05. 14:56:51.272 | 23,80 € | 25 | |
30.04. 19:53:03.097 | 23,20 € | 130 | |
30.04. 11:43:16.556 | 25,60 € | 50 | |
29.04. 19:43:02.170 | 24,40 € | 32 | |
29.04. 14:42:19.149 | 22,00 € | 200 | |
29.04. 13:56:32.567 | 21,80 € | 20 | |
28.04. 21:36:10.822 | 21,60 € | 20 | |
28.04. 16:47:54.684 | 21,20 € | 200 | |
28.04. 15:55:49.175 | 21,40 € | 75 | |
28.04. 12:17:13.330 | 19,60 € | 6 | |
27.04. 15:20:14.925 | 18,50 € | 50 | |
27.04. 13:09:26.195 | 19,20 € | 10 | |
27.04. 08:32:18.984 | 18,40 € | 75 | |
24.04. 16:53:08.639 | 17,50 € | 100 | |
23.04. 16:59:32.531 | 17,30 € | 15 | |
23.04. 15:06:03.904 | 16,70 € | 23 | |
23.04. 11:21:56.273 | 16,70 € | 35 | |
17.04. 22:26:15.761 | 17,20 € | 100 | |
17.04. 11:48:58.419 | 17,40 € | 30 | |
16.04. 09:41:25.145 | 16,80 € | 80 | |
14.04. 20:44:33.351 | 17,40 € | 35 | |
14.04. 18:21:44.925 | 17,70 € | 40 | |
14.04. 08:22:26.851 | 17,80 € | 120 | |
09.04. 15:15:46.751 | 18,60 € | 800 | |
08.04. 17:47:14.074 | 17,50 € | 200 | |
08.04. 11:34:34.415 | 15,70 € | 30 | |
07.04. 19:28:38.889 | 16,40 € | 150 | |
07.04. 17:14:34.716 | 16,00 € | 130 | |
07.04. 16:01:56.777 | 17,50 € | 28 | |
06.04. 19:54:26.123 | 15,10 € | 60 | |
06.04. 11:47:44.606 | 13,70 € | 140 | |
30.03. 10:48:21.673 | 16,30 € | 84 | |
23.03. 08:17:21.532 | 11,80 € | 50 | |
20.03. 16:39:00.155 | 12,10 € | 10 | |
16.03. 17:29:09.921 | 17,50 € | 30 | |
16.03. 09:29:03.291 | 19,50 € | 20 | |
16.03. 09:19:20.293 | 19,50 € | 22 | |
13.03. 15:45:00.561 | 21,60 € | 10 | |
13.03. 15:26:46.033 | 21,20 € | 80 | |
12.03. 08:54:40.579 | 22,80 € | 150 | |
10.03. 14:17:07.699 | 29,60 € | 10 | |
04.03. 08:28:00.233 | 35,00 € | 5 | |
03.03. 11:44:09.996 | 35,00 € | 30 | |
02.03. 20:05:38.496 | 34,00 € | 3 | |
02.03. 15:45:53.715 | 33,60 € | 38 | |
02.03. 14:07:36.785 | 33,40 € | 10 | |
02.03. 11:34:47.877 | 34,00 € | 50 | |
02.03. 10:56:07.749 | 34,00 € | 6 | |
02.03. 08:00:35.705 | 33,80 € | 12 | |
28.02. 19:52:21.146 | 33,60 € | 150 | |
28.02. 13:28:59.532 | 34,60 € | 30 | |
28.02. 12:06:13.713 | 34,20 € | 20 | |
24.02. 16:37:43.954 | 38,20 € | 215 | |
12.02. 08:00:28.668 | 38,60 € | 52 | |
20.01. 08:00:32.142 | 40,80 € | 1 | |
20.01. 08:00:31.958 | 40,80 € | 1 | |
15.01. 12:42:04.405 | 39,00 € | 84 | |
14.01. 20:01:39.808 | 39,20 € | 25 | |
10.01. 09:07:45.331 | 38,40 € | 52 | |
08.01. 09:53:16.675 | 37,40 € | 93 | |
07.01. 19:15:48.134 | 37,40 € | 80 | |
06.01. 18:26:51.230 | 36,20 € | 25 | |
27.12. 15:45:44.950 | 35,60 € | 27 | |
27.12. 14:31:53.609 | 35,60 € | 30 | |
23.12. 21:51:15.890 | 36,40 € | 6 | |
23.12. 11:26:12.281 | 36,80 € | 38 | |
21.12. 11:43:16.968 | 37,20 € | 40 | |
13.12. 10:36:59.748 | 39,80 € | 15 | |
11.12. 21:37:06.784 | 41,20 € | 100 | |
10.12. 16:14:54.755 | 41,60 € | 19 | |
10.12. 16:14:09.230 | 41,80 € | 65 | |
06.12. 16:21:39.109 | 41,80 € | 15 | |
05.12. 21:46:57.257 | 40,80 € | 100 | |
22.11. 14:42:34.613 | 39,00 € | 6 | |
11.11. 08:20:44.451 | 38,20 € | 2 | |
04.11. 19:24:02.197 | 38,60 € | 14 | |
01.11. 19:39:53.497 | 39,60 € | 14 | |
01.11. 16:39:55.999 | 39,80 € | 25 | |
23.10. 15:36:36.181 | 38,00 € | 250 | |
23.10. 14:55:55.129 | 36,20 € | 250 | |
21.10. 10:53:00.139 | 35,40 € | 1 | |
08.10. 17:39:17.705 | 34,40 € | 59 | |
19.09. 15:32:49.670 | 34,425 € | 215 | |
26.08. 09:23:17.340 | 32,855 € | 1 | |
24.07. 15:34:32.696 | 29,065 € | 390 | |
24.07. 14:55:10.214 | 26,285 € | 140 | |
24.07. 14:54:18.386 | 26,28 € | 250 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
30.12. 16:06:00 | 58 | 127,30 € | 127,65 € | 58 |
30.12. 16:03:00 | 58 | 127,30 € | 127,65 € | 58 |
30.12. 16:00:00 | 58 | 127,30 € | 127,65 € | 58 |
30.12. 15:57:00 | 58 | 127,30 € | 127,65 € | 58 |
30.12. 15:54:00 | 58 | 127,30 € | 127,65 € | 58 |
30.12. 15:51:00 | 58 | 127,30 € | 127,65 € | 58 |
30.12. 15:48:00 | 58 | 127,30 € | 127,65 € | 58 |
30.12. 15:45:00 | 58 | 127,30 € | 127,65 € | 58 |
30.12. 15:42:00 | 58 | 127,30 € | 127,65 € | 58 |
Stammdaten
WKN | 888374 |
ISIN | US55305B1017 |
Branche | Bauhauptgewerbe |
Herkunft | USA |
Aktienanzahl | 28,81 Mio. |
Marktkapitalisierung | 4,42 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 21,79 % |
Abstand 52W Hoch | 21,79 % |
Abstand 52W Tief | 25,05 % |
Vola 30 Tage | 14,20 % |
Vola 250 Tage | 41,14 % |
KGV | 5,40 (2020) |
KCV | 17,03 (2019) |
Gewinn je Aktie | 8,380 (2020) |
Cashflow/Aktie | 2,310 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 128,950 | -0,330 | |
1 Monat | 156,000 | -17,612 | |
6 Monate | 113,950 | +12,791 | |
Lfd. Jahr | 122,500 | +4,918 | |
1 Jahr | 126,000 | +2,004 | |
3 Jahre | 54,650 | +135,178 | |
5 Jahre | 35,500 | +262,042 |