Status: closed
Geld
64,5000 €
Stück: 116
Brief
66,0000 €
Stück: 116
Zeit | Kurs | Volumen | |
---|---|---|---|
10.12. 18:16:45.651 | 69,50 € | 27 | |
13.11. 17:48:58.415 | 71,00 € | 70 | |
30.10. 15:05:02.025 | 66,50 € | 150 | |
30.10. 10:03:54.642 | 67,50 € | 50 | |
15.10. 18:54:53.830 | 61,50 € | 12 | |
06.09. 18:01:48.903 | 55,50 € | 200 | |
03.09. 08:33:45.221 | 60,00 € | 90 | |
27.08. 19:54:11.785 | 56,50 € | 15 | |
19.07. 15:51:11.176 | 52,00 € | 136 | |
16.07. 13:38:35.488 | 50,50 € | 136 | |
04.06. 18:51:24.142 | 50,50 € | 14 | |
29.05. 20:02:29.620 | 52,00 € | 10 | |
22.05. 11:57:48.812 | 54,00 € | 70 | |
14.05. 21:58:07.231 | 53,00 € | 2 | |
14.05. 19:41:20.213 | 53,00 € | 14 | |
30.04. 22:52:23.569 | 49,40 € | 40 | |
02.04. 17:18:24.880 | 49,00 € | 2 | |
07.03. 16:21:21.866 | 43,80 € | 10 | |
22.02. 17:22:14.827 | 45,60 € | 100 | |
19.02. 08:31:34.997 | 46,80 € | 23 | |
16.02. 18:17:49.939 | 45,40 € | 150 | |
15.02. 19:40:36.888 | 43,60 € | 65 | |
23.01. 11:43:03.107 | 37,40 € | 50 | |
22.01. 16:25:53.534 | 38,00 € | 16 | |
08.01. 12:39:21.958 | 34,80 € | 55 | |
27.12. 18:13:23.346 | 34,80 € | 10 | |
15.12. 15:37:06.212 | 34,60 € | 86 | |
05.12. 16:19:45.583 | 35,80 € | 40 | |
05.12. 12:48:03.847 | 36,40 € | 16 | |
05.12. 09:27:29.919 | 37,60 € | 25 | |
04.12. 07:33:11.049 | 36,20 € | 45 | |
01.12. 11:00:34.363 | 34,00 € | 50 | |
30.11. 10:06:41.915 | 34,00 € | 16 | |
28.11. 21:32:03.870 | 33,20 € | 21 | |
06.11. 21:10:49.700 | 33,80 € | 26 | |
06.11. 15:40:16.150 | 33,80 € | 21 | |
06.11. 10:44:04.214 | 34,40 € | 15 | |
02.11. 19:50:05.928 | 33,40 € | 21 | |
02.11. 15:30:24.717 | 35,20 € | 21 | |
02.11. 15:27:01.692 | 35,20 € | 21 | |
02.11. 15:19:25.247 | 35,40 € | 19 | |
02.11. 15:12:46.058 | 35,40 € | 26 | |
04.09. 08:11:19.318 | 26,20 € | 40 | |
21.08. 21:59:50.598 | 26,40 € | 35 | |
21.08. 10:07:11.934 | 27,00 € | 40 | |
21.08. 08:08:21.183 | 27,00 € | 11 | |
16.08. 15:57:48.427 | 27,60 € | 27 | |
19.06. 08:45:55.590 | 27,80 € | 65 | |
09.06. 18:39:04.009 | 27,60 € | 9 | |
30.05. 20:54:29.911 | 28,40 € | 8 | |
25.05. 18:00:24.532 | 28,00 € | 100 | |
10.05. 12:57:01.622 | 28,00 € | 145 | |
17.04. 21:28:58.072 | 28,00 € | 71 | |
31.03. 17:57:54.849 | 29,40 € | 86 | |
20.03. 08:52:42.928 | 27,80 € | 62 | |
09.03. 17:42:45.144 | 30,00 € | 30 | |
08.03. 15:31:25.768 | 29,60 € | 100 | |
08.03. 12:04:25.041 | 30,60 € | 20 | |
07.03. 15:48:12.833 | 31,00 € | 32 | |
21.02. 12:01:22.573 | 34,60 € | 77 | |
30.01. 15:44:44.363 | 32,20 € | 31 | |
23.01. 09:18:20.437 | 31,60 € | 200 | |
27.12. 13:27:15.108 | 31,20 € | 60 | |
23.12. 20:23:56.194 | 32,00 € | 90 | |
22.12. 10:15:16.793 | 32,60 € | 15 | |
19.12. 11:36:25.880 | 31,60 € | 145 | |
14.12. 11:10:47.736 | 33,60 € | 50 | |
13.12. 15:11:53.149 | 33,80 € | 16 | |
10.11. 16:37:36.155 | 34,60 € | 15 | |
08.11. 10:06:11.315 | 35,40 € | 50 | |
07.11. 11:54:47.041 | 37,40 € | 20 | |
07.11. 08:28:55.086 | 36,80 € | 16 | |
26.10. 10:15:52.652 | 28,20 € | 7 | |
17.10. 16:19:47.288 | 32,20 € | 10 | |
13.10. 14:54:03.880 | 30,20 € | 1 | |
07.10. 13:45:59.208 | 29,20 € | 20 | |
01.10. 12:55:25.447 | 28,80 € | 15 | |
21.09. 16:00:55.688 | 32,00 € | 20 | |
15.09. 15:54:23.881 | 34,60 € | 15 | |
12.09. 21:10:35.369 | 34,20 € | 25 | |
08.09. 11:30:51.357 | 33,60 € | 50 | |
06.09. 10:01:16.766 | 33,80 € | 76 | |
29.08. 15:51:56.080 | 33,00 € | 9 | |
16.08. 22:01:24.776 | 34,60 € | 20 | |
16.08. 11:03:50.491 | 34,20 € | 100 | |
15.08. 14:12:11.000 | 33,00 € | 16 | |
12.08. 10:29:38.316 | 31,80 € | 25 | |
11.08. 11:59:06.090 | 32,00 € | 26 | |
11.08. 09:23:45.144 | 32,00 € | 18 | |
05.08. 14:01:54.454 | 31,40 € | 25 | |
04.08. 20:51:12.852 | 32,80 € | 121 | |
04.08. 18:06:08.939 | 33,40 € | 30 | |
03.08. 15:53:44.544 | 34,80 € | 60 | |
03.08. 15:34:29.573 | 35,80 € | 130 | |
03.08. 10:44:09.701 | 36,00 € | 60 | |
02.08. 15:54:17.620 | 40,00 € | 75 | |
01.08. 20:53:01.656 | 41,20 € | 50 | |
28.07. 19:18:55.430 | 41,20 € | 10 | |
27.07. 16:07:32.949 | 41,20 € | 60 | |
19.07. 12:07:55.080 | 40,00 € | 40 | |
18.07. 07:32:17.393 | 42,80 € | 30 | |
24.06. 19:20:44.149 | 43,60 € | 12 | |
14.06. 17:44:28.864 | 44,40 € | 65 | |
24.05. 17:50:05.949 | 44,60 € | 8 | |
20.05. 10:50:56.622 | 45,60 € | 28 | |
19.05. 19:28:31.289 | 45,60 € | 35 | |
19.05. 16:54:43.262 | 45,20 € | 25 | |
19.05. 16:24:17.449 | 46,00 € | 60 | |
09.05. 18:22:11.898 | 47,80 € | 52 | |
27.04. 16:36:04.263 | 48,40 € | 109 | |
25.04. 20:56:12.048 | 48,60 € | 12 | |
05.04. 12:56:52.490 | 49,80 € | 10 | |
04.04. 10:07:35.133 | 50,50 € | 39 | |
30.03. 10:17:47.891 | 50,00 € | 20 | |
29.03. 11:49:59.090 | 50,00 € | 12 | |
28.03. 17:28:52.528 | 49,60 € | 7 | |
22.03. 18:56:20.798 | 49,80 € | 33 | |
18.03. 17:36:47.015 | 47,80 € | 45 | |
07.03. 11:03:50.680 | 49,20 € | 21 | |
27.02. 17:13:03.407 | 48,40 € | 20 | |
25.02. 12:30:13.599 | 46,80 € | 25 | |
23.02. 16:57:00.168 | 48,40 € | 10 | |
16.02. 09:38:31.678 | 47,00 € | 20 | |
14.02. 16:30:05.448 | 46,60 € | 50 | |
09.02. 14:10:32.578 | 46,60 € | 23 | |
08.02. 15:41:56.401 | 46,80 € | 50 | |
07.02. 18:01:21.741 | 46,20 € | 55 | |
01.02. 15:41:20.924 | 48,40 € | 160 | |
31.01. 19:18:35.386 | 48,40 € | 150 | |
26.01. 12:32:06.301 | 49,00 € | 16 | |
21.01. 21:29:32.257 | 46,00 € | 50 | |
21.01. 17:07:22.261 | 46,40 € | 200 | |
19.01. 22:08:54.831 | 47,40 € | 25 | |
12.01. 10:37:25.882 | 49,40 € | 30 | |
05.01. 18:40:49.650 | 48,20 € | 44 | |
04.01. 14:42:42.523 | 47,80 € | 38 | |
03.01. 19:39:33.258 | 47,20 € | 20 | |
29.12. 12:53:18.308 | 46,80 € | 30 | |
29.12. 11:08:13.553 | 46,80 € | 8 | |
29.12. 10:59:43.436 | 46,80 € | 60 | |
28.12. 21:13:59.015 | 46,60 € | 15 | |
28.12. 17:29:30.752 | 46,60 € | 18 | |
28.12. 14:12:43.308 | 46,60 € | 21 | |
28.12. 14:01:31.835 | 46,60 € | 50 | |
28.12. 09:30:46.849 | 46,60 € | 44 | |
27.12. 21:38:57.252 | 46,00 € | 100 | |
27.12. 18:48:14.872 | 45,60 € | 12 | |
27.12. 18:23:13.925 | 45,60 € | 39 | |
27.12. 18:14:52.777 | 45,60 € | 25 | |
27.12. 16:37:31.715 | 45,20 € | 50 | |
27.12. 16:16:26.339 | 45,40 € | 25 | |
27.12. 11:27:40.967 | 45,80 € | 100 | |
27.12. 11:25:37.353 | 45,80 € | 44 | |
27.12. 09:59:21.093 | 45,80 € | 45 | |
27.12. 09:14:24.884 | 45,60 € | 110 | |
27.12. 07:32:18.543 | 45,60 € | 21 | |
27.12. 07:32:18.485 | 45,60 € | 25 | |
01.12. 09:10:31.940 | 45,60 € | 20 | |
30.11. 16:25:19.312 | 44,00 € | 7 | |
30.11. 09:22:51.202 | 45,20 € | 39 | |
15.11. 16:59:35.296 | 46,20 € | 35 | |
29.10. 15:53:35.406 | 48,20 € | 42 | |
18.10. 17:28:35.303 | 47,60 € | 100 | |
05.10. 18:48:28.081 | 48,80 € | 104 | |
05.10. 18:24:09.864 | 49,00 € | 104 | |
30.09. 19:22:43.528 | 48,60 € | 10 | |
20.09. 20:41:53.456 | 48,40 € | 83 | |
20.09. 14:36:57.745 | 48,20 € | 125 | |
14.09. 18:31:24.212 | 49,60 € | 10 | |
14.09. 11:32:31.726 | 49,80 € | 4 | |
01.09. 17:32:19.884 | 50,00 € | 20 | |
31.08. 17:35:43.915 | 51,00 € | 125 | |
26.08. 18:57:59.021 | 50,00 € | 20 | |
25.08. 11:54:12.736 | 50,50 € | 7 | |
16.08. 12:20:43.189 | 50,00 € | 30 | |
09.08. 15:44:09.637 | 51,00 € | 39 | |
03.08. 17:06:23.337 | 51,00 € | 100 | |
26.07. 10:46:36.725 | 52,50 € | 100 | |
20.07. 10:47:12.275 | 50,50 € | 10 | |
15.07. 09:55:39.050 | 53,50 € | 21 | |
14.07. 17:40:13.758 | 54,00 € | 150 | |
12.07. 16:08:15.094 | 53,50 € | 50 | |
06.07. 18:24:13.492 | 54,00 € | 12 | |
06.07. 16:06:20.249 | 55,00 € | 10 | |
21.06. 10:12:20.529 | 49,40 € | 55 | |
09.06. 18:31:17.645 | 49,00 € | 8 | |
08.06. 15:47:13.748 | 49,00 € | 380 | |
07.06. 08:40:24.352 | 51,00 € | 95 | |
27.04. 18:09:51.598 | 52,00 € | 95 | |
23.04. 19:27:22.402 | 53,50 € | 20 | |
22.04. 21:00:36.443 | 54,00 € | 22 | |
19.03. 12:10:56.731 | 51,50 € | 40 | |
18.03. 20:23:52.072 | 50,50 € | 42 | |
09.03. 10:12:24.720 | 54,00 € | 209 | |
08.03. 21:45:32.695 | 55,00 € | 9 | |
25.02. 12:29:22.135 | 49,80 € | 100 | |
24.02. 17:49:44.281 | 49,40 € | 130 | |
23.02. 19:29:36.119 | 49,00 € | 120 | |
22.02. 14:13:40.383 | 47,00 € | 300 | |
17.02. 19:53:56.690 | 46,00 € | 200 | |
17.02. 09:29:59.410 | 46,00 € | 100 | |
15.02. 13:31:09.469 | 46,80 € | 21 | |
08.02. 14:39:14.623 | 44,80 € | 100 | |
03.02. 10:46:59.951 | 44,80 € | 23 | |
26.01. 11:41:53.762 | 44,00 € | 40 | |
14.12. 15:59:26.830 | 41,80 € | 350 | |
14.12. 15:08:56.199 | 42,00 € | 85 | |
27.11. 17:05:27.522 | 38,60 € | 155 | |
23.11. 17:58:38.198 | 38,60 € | 67 | |
23.11. 09:12:22.354 | 38,60 € | 100 | |
16.11. 12:54:10.210 | 38,00 € | 30 | |
13.11. 22:00:20.255 | 37,80 € | 30 | |
09.11. 19:49:26.629 | 36,80 € | 7 | |
06.11. 18:47:11.743 | 34,60 € | 20 | |
06.11. 12:51:10.919 | 35,00 € | 58 | |
26.10. 16:29:24.515 | 34,20 € | 500 | |
21.10. 10:46:04.374 | 34,40 € | 30 | |
20.10. 18:29:18.769 | 34,40 € | 30 | |
09.10. 16:25:18.120 | 34,60 € | 100 | |
01.10. 16:44:48.347 | 35,60 € | 45 | |
24.09. 15:34:38.912 | 35,40 € | 42 | |
17.09. 16:11:17.552 | 35,80 € | 12 | |
11.09. 09:10:36.297 | 37,80 € | 80 | |
02.09. 12:32:00.125 | 38,40 € | 40 | |
25.08. 10:48:09.698 | 38,60 € | 110 | |
18.08. 12:00:53.256 | 37,40 € | 10 | |
14.08. 15:53:05.325 | 38,60 € | 13 | |
03.08. 18:42:35.790 | 36,40 € | 25 | |
13.07. 19:18:32.834 | 35,60 € | 30 | |
08.07. 16:02:22.610 | 35,80 € | 400 | |
08.07. 11:50:17.610 | 35,60 € | 200 | |
25.06. 21:37:12.523 | 36,40 € | 70 | |
24.06. 21:51:24.543 | 35,60 € | 30 | |
16.06. 10:41:14.898 | 37,00 € | 30 | |
15.06. 14:50:03.333 | 35,20 € | 9 | |
11.06. 15:31:22.339 | 35,60 € | 30 | |
08.06. 20:50:13.249 | 40,00 € | 300 | |
05.06. 19:59:50.437 | 39,80 € | 30 | |
05.06. 12:46:51.115 | 38,20 € | 100 | |
25.05. 19:40:06.805 | 36,00 € | 73 | |
18.05. 10:45:31.536 | 35,20 € | 300 | |
13.05. 11:12:24.054 | 34,40 € | 145 | |
08.05. 15:14:31.586 | 32,00 € | 24 | |
08.05. 14:29:32.820 | 31,80 € | 50 | |
06.05. 20:19:01.534 | 32,00 € | 30 | |
21.04. 16:30:30.838 | 37,20 € | 8 | |
20.04. 08:50:54.030 | 37,60 € | 1 | |
09.04. 10:30:54.392 | 38,40 € | 3 | |
06.04. 15:05:19.161 | 36,80 € | 15 | |
01.04. 14:17:34.364 | 35,60 € | 5 | |
24.03. 13:33:13.868 | 34,60 € | 2 | |
23.03. 11:50:03.493 | 33,00 € | 30 | |
13.03. 09:36:04.423 | 33,60 € | 3 | |
05.03. 11:22:19.270 | 39,80 € | 13 | |
03.03. 17:40:05.129 | 40,60 € | 44 | |
02.03. 21:45:43.440 | 40,40 € | 9 | |
02.03. 20:19:32.188 | 40,20 € | 19 | |
02.03. 13:08:32.575 | 38,60 € | 100 | |
02.03. 11:16:41.981 | 39,40 € | 50 | |
02.03. 08:13:59.503 | 39,60 € | 76 | |
28.02. 10:25:38.965 | 42,00 € | 3 | |
28.02. 08:41:03.930 | 43,20 € | 92 | |
25.02. 20:24:40.647 | 44,40 € | 100 | |
24.02. 12:48:09.517 | 45,60 € | 55 | |
24.02. 09:30:35.295 | 45,00 € | 55 | |
10.02. 21:59:36.621 | 49,00 € | 23 | |
10.02. 18:15:30.983 | 48,00 € | 23 | |
10.02. 16:52:50.651 | 47,80 € | 70 | |
24.01. 16:03:47.630 | 43,40 € | 40 | |
21.01. 11:28:13.232 | 43,20 € | 70 | |
20.01. 15:26:44.790 | 43,40 € | 35 | |
17.01. 13:13:41.079 | 44,00 € | 20 | |
13.01. 09:06:32.159 | 43,00 € | 20 | |
08.01. 17:02:51.598 | 43,60 € | 52 | |
06.01. 20:03:35.157 | 43,60 € | 115 | |
02.01. 15:45:25.943 | 43,40 € | 50 | |
02.01. 13:17:59.909 | 43,80 € | 6 | |
16.12. 13:22:03.758 | 44,20 € | 25 | |
12.12. 12:32:14.216 | 44,00 € | 34 | |
10.12. 16:28:18.510 | 46,00 € | 23 | |
06.12. 19:48:33.066 | 45,00 € | 113 | |
04.12. 16:30:22.921 | 44,60 € | 12 | |
27.11. 13:53:43.627 | 44,60 € | 24 | |
22.11. 15:54:03.149 | 43,60 € | 150 | |
21.11. 12:57:37.779 | 44,20 € | 50 | |
15.11. 20:17:35.733 | 44,60 € | 36 | |
14.11. 15:35:19.845 | 45,20 € | 12 | |
13.11. 17:43:06.026 | 44,00 € | 36 | |
11.11. 16:07:29.640 | 44,80 € | 24 | |
08.11. 10:44:22.308 | 44,60 € | 29 | |
05.11. 11:00:43.120 | 42,80 € | 36 | |
04.11. 11:43:04.090 | 43,80 € | 23 | |
29.10. 20:42:51.148 | 42,80 € | 100 | |
29.10. 20:35:03.025 | 43,00 € | 30 | |
29.10. 20:29:08.816 | 42,80 € | 40 | |
29.10. 17:36:34.165 | 43,00 € | 300 | |
29.10. 17:36:01.254 | 42,40 € | 300 | |
29.10. 14:33:55.199 | 42,00 € | 42 | |
29.10. 09:25:53.805 | 42,40 € | 173 | |
28.10. 08:00:12.237 | 48,60 € | 32 | |
16.10. 14:19:36.768 | 49,20 € | 70 | |
01.10. 08:17:25.879 | 51,50 € | 21 | |
09.09. 10:44:52.675 | 51,47 € | 10 | |
02.09. 13:03:53.673 | 50,50 € | 173 | |
29.08. 21:10:50.500 | 48,59 € | 10 | |
28.08. 08:56:29.286 | 47,33 € | 11 | |
20.08. 18:22:20.226 | 48,16 € | 50 | |
14.08. 15:30:05.054 | 47,265 € | 3 | |
31.07. 10:17:14.139 | 51,84 € | 3 | |
29.07. 15:38:18.235 | 52,76 € | 2 | |
25.07. 20:05:46.101 | 55,67 € | 25 | |
19.07. 20:33:05.305 | 56,48 € | 40 | |
11.07. 13:49:21.475 | 56,50 € | 50 | |
03.07. 10:35:46.205 | 56,50 € | 2 | |
24.06. 16:38:02.329 | 53,56 € | 188 | |
20.06. 14:54:10.335 | 54,31 € | 55 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 116 | 64,50 € | 66,00 € | 116 |
21.12. 12:52:00 | 116 | 64,50 € | 66,00 € | 116 |
21.12. 12:48:00 | 116 | 64,50 € | 66,00 € | 116 |
21.12. 12:45:00 | 116 | 64,50 € | 66,00 € | 116 |
21.12. 12:42:00 | 116 | 64,50 € | 66,00 € | 116 |
21.12. 12:39:00 | 116 | 64,50 € | 66,00 € | 116 |
21.12. 12:36:00 | 116 | 64,50 € | 66,00 € | 116 |
21.12. 12:33:00 | 116 | 64,50 € | 66,00 € | 116 |
21.12. 12:30:00 | 116 | 64,50 € | 66,00 € | 116 |
Stammdaten
WKN | 870346 |
ISIN | US5894001008 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 55,36 Mio. |
Marktkapitalisierung | 3,85 Mrd. |
Dividende je Aktie | 2,523 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 14,14 % |
Abstand 52W Hoch | 14,14 % |
Abstand 52W Tief | 93,05 % |
Vola 30 Tage | 9,47 % |
Vola 250 Tage | 27,43 % |
KGV | 7,70 (2020) |
KCV | 4,77 (2020) |
Gewinn je Aktie | 6,770 (2020) |
Cashflow/Aktie | 10,940 (2020) |
Dividende je Aktie | 2,523 USD (2020) |
Dividendenausschüttung in Mio. | 139,640 USD (2020) |
Performance
1 Woche | 69,500 | -6,115 | |
1 Monat | 73,000 | -10,616 | |
6 Monate | 49,000 | +33,163 | |
Lfd. Jahr | 34,100 | +91,349 | |
1 Jahr | 34,000 | +91,912 | |
3 Jahre | 45,100 | +44,678 | |
5 Jahre | 43,900 | +48,633 |