Jetzt handeln
SIMPSON MANUFACT.CO.DL-01
ISIN: US8290731053 | WKN: 912711
161,4000 €
+0,1000 +0,06 %
23.12. 22:58
Status: tradeable
Geld
160,1000 €
Stück: 47
Brief
162,7000 €
Stück: 47
Zeit | Kurs | Volumen | |
---|---|---|---|
05.12. 09:15:28.576 | 173,00 € | 175 | |
25.10. 09:10:45.733 | 167,50 € | 2 | |
22.10. 07:35:29.853 | 170,50 € | 45 | |
02.07. 17:52:07.704 | 154,50 € | 42 | |
07.06. 10:30:15.674 | 147,70 € | 11 | |
08.05. 14:52:14.689 | 166,50 € | 21 | |
23.04. 17:44:39.988 | 154,10 € | 11 | |
23.04. 17:04:06.342 | 153,30 € | 12 | |
22.04. 14:55:02.277 | 173,40 € | 4 | |
02.04. 19:47:39.894 | 180,40 € | 20 | |
21.03. 21:12:40.393 | 195,00 € | 15 | |
21.03. 21:04:00.801 | 190,50 € | 20 | |
21.03. 21:03:54.321 | 190,50 € | 20 | |
21.03. 10:30:57.877 | 185,80 € | 29 | |
11.03. 14:41:07.389 | 191,70 € | 60 | |
01.03. 14:13:09.563 | 193,80 € | 3 | |
06.02. 10:00:11.353 | 169,90 € | 40 | |
03.01. 21:53:27.760 | 171,50 € | 20 | |
02.01. 11:15:17.758 | 178,90 € | 20 | |
27.12. 07:37:43.062 | 179,80 € | 6 | |
15.12. 16:25:55.730 | 179,30 € | 27 | |
06.12. 20:11:19.312 | 167,70 € | 41 | |
06.12. 17:12:17.206 | 167,20 € | 12 | |
06.12. 16:01:11.010 | 165,90 € | 8 | |
04.12. 19:17:19.766 | 161,10 € | 31 | |
30.11. 18:44:30.782 | 152,80 € | 10 | |
14.11. 21:27:09.758 | 142,60 € | 18 | |
20.10. 12:35:33.010 | 124,90 € | 20 | |
16.10. 17:22:35.316 | 132,00 € | 30 | |
19.09. 21:06:40.860 | 142,70 € | 15 | |
11.09. 10:43:38.340 | 144,70 € | 12 | |
21.08. 12:46:36.390 | 141,20 € | 21 | |
14.08. 16:38:11.689 | 143,60 € | 7 | |
01.08. 10:21:07.736 | 144,10 € | 4 | |
27.07. 16:53:14.410 | 148,00 € | 20 | |
25.07. 09:57:26.387 | 136,40 € | 40 | |
24.07. 20:25:31.929 | 136,20 € | 22 | |
20.07. 17:45:46.878 | 135,60 € | 14 | |
19.07. 21:16:50.792 | 134,40 € | 25 | |
06.07. 18:57:39.334 | 122,10 € | 45 | |
30.06. 17:27:40.382 | 128,30 € | 15 | |
26.06. 20:07:51.948 | 122,40 € | 25 | |
26.06. 20:07:27.586 | 121,90 € | 33 | |
15.06. 10:20:55.932 | 116,40 € | 8 | |
08.06. 12:51:25.389 | 122,10 € | 55 | |
06.06. 13:48:22.711 | 114,90 € | 85 | |
18.05. 19:26:42.046 | 117,90 € | 18 | |
10.05. 10:14:26.210 | 112,60 € | 35 | |
03.05. 20:15:14.198 | 115,40 € | 33 | |
25.04. 20:55:34.267 | 114,20 € | 25 | |
25.04. 17:13:07.609 | 113,10 € | 12 | |
25.04. 16:08:48.172 | 114,90 € | 25 | |
25.04. 16:07:47.365 | 114,30 € | 8 | |
25.04. 15:35:44.944 | 110,10 € | 75 | |
25.04. 10:19:01.470 | 103,00 € | 75 | |
14.04. 09:04:14.774 | 98,50 € | 8 | |
11.04. 07:36:01.718 | 96,75 € | 15 | |
14.02. 17:00:16.386 | 102,30 € | 33 | |
08.02. 16:33:33.159 | 107,20 € | 33 | |
06.02. 18:36:57.200 | 99,95 € | 41 | |
03.02. 16:51:53.790 | 103,30 € | 21 | |
27.12. 17:09:00.608 | 83,55 € | 201 | |
27.12. 16:56:40.912 | 83,70 € | 202 | |
19.12. 11:40:03.324 | 87,00 € | 10 | |
06.12. 12:02:00.279 | 87,95 € | 30 | |
25.11. 16:49:03.026 | 89,35 € | 23 | |
08.11. 20:34:48.121 | 84,75 € | 20 | |
31.10. 21:38:16.054 | 86,40 € | 16 | |
28.10. 15:50:09.916 | 84,40 € | 25 | |
26.10. 20:43:06.066 | 83,35 € | 15 | |
25.10. 15:42:25.128 | 82,75 € | 30 | |
24.10. 22:18:23.962 | 79,65 € | 30 | |
12.09. 11:30:36.318 | 88,50 € | 40 | |
01.09. 17:17:56.620 | 93,15 € | 10 | |
30.08. 16:04:29.622 | 95,45 € | 13 | |
30.08. 09:32:48.219 | 94,00 € | 18 | |
29.08. 20:36:16.115 | 94,95 € | 7 | |
29.08. 19:11:46.894 | 95,15 € | 13 | |
29.08. 17:58:30.442 | 95,45 € | 36 | |
29.08. 16:47:00.645 | 95,00 € | 18 | |
29.08. 16:47:00.619 | 95,00 € | 35 | |
29.08. 16:27:11.108 | 94,85 € | 3 | |
29.08. 16:24:03.666 | 94,90 € | 2 | |
29.08. 16:21:59.643 | 94,85 € | 14 | |
29.08. 14:07:33.120 | 93,00 € | 5 | |
29.08. 13:54:55.196 | 93,00 € | 9 | |
29.08. 13:27:32.593 | 93,00 € | 5 | |
29.08. 12:56:52.644 | 92,80 € | 88 | |
29.08. 12:26:53.321 | 92,65 € | 5 | |
22.08. 13:20:56.888 | 101,90 € | 47 | |
17.08. 16:19:34.836 | 103,70 € | 10 | |
15.08. 21:06:30.851 | 104,20 € | 20 | |
09.08. 16:01:15.703 | 97,00 € | 25 | |
08.08. 09:38:58.372 | 97,10 € | 20 | |
29.07. 08:05:17.004 | 97,95 € | 50 | |
26.07. 08:12:34.338 | 102,40 € | 7 | |
13.07. 15:24:26.380 | 105,80 € | 20 | |
07.07. 20:02:42.837 | 102,00 € | 25 | |
04.07. 21:51:44.154 | 96,20 € | 15 | |
22.06. 16:55:38.041 | 86,00 € | 23 | |
22.06. 14:09:37.413 | 83,75 € | 110 | |
10.06. 15:48:57.079 | 103,00 € | 10 | |
10.06. 15:41:18.866 | 102,80 € | 100 | |
10.06. 14:51:58.700 | 99,95 € | 50 | |
31.05. 13:45:46.911 | 104,00 € | 5 | |
09.05. 16:00:58.805 | 99,95 € | 30 | |
29.04. 18:36:20.996 | 98,45 € | 101 | |
29.04. 17:58:25.333 | 99,00 € | 101 | |
29.04. 17:47:39.061 | 99,15 € | 101 | |
29.04. 16:14:34.018 | 100,60 € | 30 | |
27.04. 18:34:09.016 | 99,25 € | 10 | |
26.04. 16:02:39.521 | 103,00 € | 75 | |
26.04. 15:51:37.945 | 101,60 € | 80 | |
19.04. 21:34:26.371 | 101,00 € | 20 | |
12.04. 20:52:14.038 | 96,20 € | 20 | |
06.04. 12:44:38.736 | 96,60 € | 50 | |
15.03. 16:41:32.303 | 106,00 € | 5 | |
11.03. 17:40:10.152 | 106,00 € | 48 | |
23.02. 17:19:25.066 | 100,00 € | 70 | |
22.02. 08:36:04.782 | 101,00 € | 10 | |
18.02. 10:55:57.012 | 101,00 € | 18 | |
15.02. 21:56:46.591 | 104,00 € | 7 | |
14.02. 09:36:40.103 | 101,00 € | 4 | |
09.02. 16:06:52.362 | 108,00 € | 50 | |
09.02. 16:06:39.137 | 108,00 € | 50 | |
09.02. 11:16:59.362 | 109,00 € | 48 | |
09.02. 11:16:12.896 | 107,00 € | 48 | |
09.02. 08:40:52.112 | 107,00 € | 15 | |
08.02. 17:23:11.974 | 106,00 € | 15 | |
08.02. 15:32:29.088 | 103,00 € | 100 | |
03.02. 14:57:43.601 | 97,00 € | 31 | |
27.01. 18:12:57.261 | 100,00 € | 25 | |
26.01. 19:26:43.745 | 102,00 € | 10 | |
21.01. 16:46:42.620 | 103,00 € | 75 | |
21.01. 12:53:36.906 | 104,00 € | 24 | |
20.01. 22:17:38.497 | 104,00 € | 20 | |
20.01. 21:15:19.298 | 105,00 € | 7 | |
19.01. 21:32:14.508 | 110,00 € | 14 | |
14.01. 15:34:34.631 | 113,00 € | 10 | |
11.01. 17:21:01.395 | 114,00 € | 7 | |
11.01. 16:31:47.544 | 113,00 € | 53 | |
06.01. 21:02:50.540 | 119,00 € | 3 | |
06.01. 12:58:51.555 | 117,00 € | 20 | |
05.01. 17:20:57.619 | 121,00 € | 35 | |
05.01. 08:05:35.434 | 120,00 € | 4 | |
04.01. 19:17:31.123 | 120,00 € | 34 | |
04.01. 17:13:28.391 | 119,00 € | 30 | |
04.01. 16:04:51.161 | 120,00 € | 30 | |
04.01. 12:52:54.388 | 119,00 € | 4 | |
03.01. 18:42:30.967 | 118,00 € | 26 | |
03.01. 17:14:41.664 | 120,00 € | 50 | |
03.01. 09:04:38.176 | 122,00 € | 13 | |
03.01. 08:36:44.099 | 122,00 € | 35 | |
29.12. 18:21:29.181 | 122,00 € | 25 | |
29.12. 17:23:46.970 | 121,00 € | 30 | |
29.12. 10:14:06.599 | 122,00 € | 25 | |
28.12. 19:11:10.786 | 121,00 € | 10 | |
28.12. 19:06:55.348 | 122,00 € | 85 | |
27.12. 20:30:25.979 | 121,00 € | 3 | |
27.12. 18:57:13.791 | 120,00 € | 5 | |
27.12. 16:29:46.219 | 119,00 € | 10 | |
27.12. 10:27:46.284 | 119,00 € | 42 | |
23.12. 19:19:57.724 | 118,00 € | 30 | |
23.12. 16:16:47.641 | 118,00 € | 10 | |
23.12. 15:11:45.803 | 118,00 € | 14 | |
20.12. 11:26:43.857 | 115,00 € | 25 | |
20.12. 08:12:36.678 | 118,00 € | 13 | |
17.12. 21:48:15.007 | 117,00 € | 24 | |
17.12. 18:34:56.484 | 117,00 € | 4 | |
16.12. 21:52:06.125 | 116,00 € | 15 | |
16.12. 17:38:45.698 | 116,00 € | 31 | |
16.12. 17:07:30.209 | 116,00 € | 10 | |
16.12. 16:03:35.779 | 115,00 € | 70 | |
16.12. 15:39:02.355 | 115,00 € | 11 | |
16.12. 15:33:34.150 | 116,00 € | 35 | |
15.12. 21:59:53.549 | 115,00 € | 1 | |
15.12. 21:10:21.770 | 115,00 € | 20 | |
15.12. 18:51:17.691 | 114,00 € | 20 | |
15.12. 17:39:40.748 | 114,00 € | 9 | |
15.12. 15:40:12.914 | 112,00 € | 35 | |
15.12. 15:33:45.364 | 114,00 € | 10 | |
15.12. 11:09:10.249 | 115,00 € | 10 | |
15.12. 10:25:09.425 | 115,00 € | 45 | |
15.12. 09:33:11.507 | 115,00 € | 35 | |
14.12. 22:34:59.795 | 115,00 € | 20 | |
14.12. 21:50:02.681 | 114,00 € | 7 | |
14.12. 20:41:41.962 | 114,00 € | 8 | |
14.12. 20:40:32.547 | 114,00 € | 25 | |
14.12. 19:26:28.693 | 114,00 € | 10 | |
14.12. 19:20:18.782 | 114,00 € | 18 | |
14.12. 19:20:14.154 | 114,00 € | 9 | |
14.12. 19:18:36.705 | 114,00 € | 5 | |
14.12. 19:13:16.867 | 114,00 € | 87 | |
14.12. 18:43:21.911 | 114,00 € | 11 | |
14.12. 18:36:58.674 | 115,00 € | 3 | |
14.12. 18:27:00.664 | 114,00 € | 17 | |
14.12. 18:27:00.643 | 114,00 € | 70 | |
14.12. 18:27:00.517 | 114,00 € | 6 | |
14.12. 18:27:00.340 | 114,00 € | 4 | |
14.12. 18:27:00.321 | 114,00 € | 6 | |
14.12. 18:27:00.295 | 114,00 € | 9 | |
14.12. 18:27:00.262 | 114,00 € | 87 | |
14.12. 18:27:00.252 | 114,00 € | 4 | |
14.12. 18:27:00.243 | 114,00 € | 15 | |
14.12. 18:27:00.242 | 114,00 € | 70 | |
14.12. 16:55:21.430 | 116,00 € | 8 | |
14.12. 16:54:42.531 | 116,00 € | 13 | |
14.12. 16:52:40.126 | 116,00 € | 45 | |
14.12. 16:43:41.817 | 116,00 € | 20 | |
14.12. 16:33:12.615 | 117,00 € | 9 | |
14.12. 16:31:15.975 | 117,00 € | 130 | |
14.12. 16:21:55.038 | 116,00 € | 8 | |
14.12. 15:59:01.916 | 116,00 € | 10 | |
14.12. 15:52:36.281 | 116,00 € | 70 | |
14.12. 15:51:38.857 | 116,00 € | 9 | |
14.12. 15:49:37.338 | 116,00 € | 8 | |
14.12. 15:16:32.835 | 114,00 € | 74 | |
14.12. 15:16:32.779 | 115,00 € | 6 | |
14.12. 14:38:43.018 | 115,00 € | 25 | |
14.12. 14:38:05.159 | 115,00 € | 70 | |
14.12. 14:32:40.507 | 115,00 € | 10 | |
14.12. 14:20:58.921 | 115,00 € | 90 | |
02.12. 21:42:51.196 | 107,00 € | 50 | |
23.11. 18:09:37.078 | 106,00 € | 25 | |
08.11. 21:03:44.652 | 105,00 € | 38 | |
04.11. 08:12:16.333 | 97,50 € | 25 | |
26.10. 20:26:01.234 | 93,00 € | 30 | |
26.10. 18:53:11.744 | 93,00 € | 40 | |
25.10. 15:46:59.378 | 99,50 € | 5 | |
07.10. 10:15:35.159 | 94,50 € | 25 | |
06.10. 15:57:20.085 | 94,50 € | 3 | |
29.09. 17:07:45.337 | 95,00 € | 11 | |
23.09. 16:20:38.367 | 91,50 € | 50 | |
21.09. 17:16:50.709 | 89,50 € | 11 | |
20.09. 19:22:40.049 | 89,00 € | 12 | |
17.09. 17:37:16.001 | 90,50 € | 13 | |
15.09. 08:02:03.894 | 90,00 € | 33 | |
10.09. 19:14:17.260 | 92,50 € | 39 | |
09.09. 16:29:24.236 | 93,00 € | 40 | |
07.09. 18:45:43.096 | 93,00 € | 40 | |
31.08. 17:45:48.348 | 96,00 € | 50 | |
25.08. 16:10:28.390 | 96,50 € | 40 | |
17.08. 16:30:01.111 | 95,00 € | 14 | |
16.08. 16:58:56.712 | 95,50 € | 9 | |
02.08. 19:19:12.210 | 93,50 € | 16 | |
29.07. 19:59:50.634 | 94,00 € | 15 | |
19.07. 16:45:35.758 | 92,00 € | 50 | |
16.07. 17:41:50.051 | 94,00 € | 66 | |
12.07. 21:14:31.977 | 93,00 € | 70 | |
28.06. 14:24:52.356 | 91,00 € | 12 | |
21.06. 17:19:22.811 | 91,50 € | 5 | |
17.06. 18:31:30.802 | 89,00 € | 10 | |
08.06. 16:18:39.346 | 90,00 € | 45 | |
07.06. 17:24:00.220 | 90,00 € | 30 | |
04.06. 16:04:06.873 | 89,50 € | 50 | |
26.05. 11:04:24.848 | 89,50 € | 105 | |
04.05. 17:11:35.863 | 97,50 € | 5 | |
04.05. 08:15:39.780 | 97,00 € | 3 | |
03.05. 08:08:34.287 | 92,50 € | 4 | |
27.04. 17:46:33.600 | 92,50 € | 40 | |
27.04. 14:25:23.219 | 90,50 € | 50 | |
27.04. 08:08:41.497 | 91,00 € | 100 | |
27.04. 08:08:15.142 | 91,00 € | 40 | |
20.04. 17:31:30.025 | 87,00 € | 30 | |
12.04. 17:47:43.295 | 88,50 € | 70 | |
12.04. 09:45:17.243 | 90,50 € | 4 | |
09.04. 16:38:56.993 | 88,00 € | 36 | |
09.04. 16:10:05.900 | 88,00 € | 25 | |
25.03. 19:53:42.995 | 86,00 € | 12 | |
25.03. 14:34:47.561 | 85,00 € | 50 | |
23.03. 16:31:58.826 | 86,50 € | 70 | |
22.03. 15:08:07.252 | 86,00 € | 65 | |
22.03. 13:46:28.957 | 87,00 € | 50 | |
19.03. 17:14:56.256 | 88,00 € | 92 | |
19.03. 16:40:59.220 | 88,00 € | 50 | |
17.03. 09:56:23.247 | 93,00 € | 33 | |
15.03. 19:15:19.081 | 90,50 € | 22 | |
10.03. 15:32:51.038 | 88,00 € | 59 | |
09.03. 21:51:46.898 | 87,50 € | 70 | |
04.03. 19:55:23.370 | 81,00 € | 50 | |
03.03. 19:33:45.134 | 83,00 € | 12 | |
01.03. 16:47:19.669 | 83,50 € | 5 | |
26.02. 20:12:02.092 | 81,00 € | 120 | |
26.02. 19:26:38.952 | 81,50 € | 30 | |
25.02. 19:00:20.731 | 80,00 € | 60 | |
23.02. 15:38:21.786 | 79,00 € | 20 | |
22.02. 21:15:50.728 | 80,00 € | 70 | |
22.02. 17:35:33.438 | 80,50 € | 70 | |
19.02. 12:08:04.299 | 80,50 € | 200 | |
19.02. 10:32:43.392 | 79,50 € | 8 | |
19.02. 09:47:41.105 | 79,50 € | 100 | |
18.02. 19:25:37.656 | 79,50 € | 125 | |
18.02. 16:42:18.686 | 80,00 € | 20 | |
17.02. 16:45:24.943 | 79,00 € | 10 | |
16.02. 21:03:20.996 | 80,50 € | 15 | |
16.02. 15:37:54.662 | 79,00 € | 15 | |
12.02. 19:25:50.361 | 78,00 € | 15 | |
10.02. 21:36:47.067 | 77,50 € | 36 | |
10.02. 20:49:53.476 | 77,50 € | 4 | |
10.02. 17:31:21.171 | 77,00 € | 75 | |
10.02. 17:29:01.243 | 78,00 € | 15 | |
09.02. 18:00:56.303 | 80,50 € | 20 | |
09.02. 17:01:33.761 | 79,00 € | 30 | |
09.02. 16:54:32.065 | 78,00 € | 65 | |
09.02. 08:24:01.656 | 84,50 € | 20 | |
08.02. 18:18:59.822 | 85,00 € | 48 | |
08.02. 16:31:22.573 | 84,00 € | 30 | |
08.02. 16:30:30.993 | 84,00 € | 12 | |
08.02. 16:02:21.003 | 83,00 € | 6 | |
05.02. 17:10:32.981 | 81,00 € | 115 | |
03.02. 21:07:23.340 | 80,00 € | 4 | |
03.02. 20:45:44.783 | 80,00 € | 130 | |
01.02. 22:01:02.964 | 76,00 € | 20 | |
01.02. 16:40:38.582 | 76,50 € | 15 | |
01.02. 16:36:58.287 | 76,50 € | 35 | |
01.02. 15:37:21.271 | 76,00 € | 10 | |
01.02. 14:42:39.432 | 76,00 € | 15 | |
01.02. 11:20:05.633 | 76,00 € | 30 | |
01.02. 09:04:41.165 | 76,00 € | 14 | |
01.02. 08:02:50.231 | 73,50 € | 58 | |
01.02. 08:02:50.225 | 75,00 € | 40 | |
29.01. 18:16:35.532 | 76,50 € | 120 | |
29.01. 14:23:46.311 | 77,00 € | 4 | |
28.01. 14:02:33.809 | 76,00 € | 70 | |
28.01. 11:35:53.873 | 77,50 € | 100 | |
28.01. 11:33:52.418 | 77,50 € | 65 | |
27.01. 18:27:19.351 | 78,50 € | 4 | |
27.01. 18:16:59.413 | 78,50 € | 10 | |
27.01. 16:36:02.564 | 77,50 € | 6 | |
27.01. 15:42:37.665 | 78,00 € | 1 | |
27.01. 15:42:19.264 | 76,50 € | 1 | |
27.01. 14:17:01.497 | 80,00 € | 32 | |
27.01. 11:50:34.060 | 80,00 € | 100 | |
27.01. 10:43:24.783 | 80,00 € | 10 | |
26.01. 21:57:57.537 | 80,00 € | 36 | |
26.01. 19:33:54.764 | 81,00 € | 20 | |
26.01. 15:56:10.075 | 82,00 € | 1 | |
26.01. 15:36:04.815 | 83,00 € | 60 | |
26.01. 14:29:52.362 | 82,00 € | 5 | |
26.01. 11:08:41.731 | 82,00 € | 2 | |
22.01. 18:21:49.155 | 84,00 € | 125 | |
22.01. 17:32:46.144 | 83,00 € | 12 | |
22.01. 17:24:24.637 | 83,00 € | 12 | |
22.01. 16:54:53.544 | 83,00 € | 70 | |
22.01. 16:43:18.487 | 82,50 € | 15 | |
22.01. 16:43:18.435 | 82,50 € | 25 | |
22.01. 16:20:07.157 | 82,50 € | 26 | |
22.01. 16:20:07.119 | 82,50 € | 15 | |
22.01. 16:13:08.547 | 83,00 € | 10 | |
22.01. 15:46:21.674 | 83,00 € | 20 | |
22.01. 15:46:21.640 | 83,00 € | 48 | |
22.01. 15:39:23.156 | 84,00 € | 70 | |
22.01. 15:39:23.131 | 84,00 € | 60 | |
22.01. 15:39:23.111 | 84,00 € | 50 | |
22.01. 15:39:23.110 | 84,00 € | 50 | |
22.01. 15:39:23.080 | 84,00 € | 36 | |
22.01. 12:07:07.580 | 85,50 € | 3 | |
21.01. 19:46:17.120 | 84,50 € | 12 | |
21.01. 18:25:38.202 | 85,50 € | 11 | |
21.01. 17:19:06.600 | 86,00 € | 5 | |
21.01. 16:27:26.682 | 86,00 € | 70 | |
21.01. 16:11:40.539 | 87,00 € | 6 | |
20.01. 21:22:38.589 | 86,00 € | 177 | |
20.01. 19:57:10.928 | 85,50 € | 70 | |
20.01. 19:47:04.176 | 85,50 € | 13 | |
20.01. 18:39:00.717 | 85,50 € | 30 | |
20.01. 18:22:08.288 | 85,00 € | 118 | |
20.01. 17:42:10.217 | 86,00 € | 16 | |
20.01. 17:33:22.536 | 86,00 € | 15 | |
20.01. 17:13:52.313 | 86,50 € | 50 | |
20.01. 16:47:25.908 | 87,00 € | 4 | |
20.01. 16:12:36.737 | 86,50 € | 34 | |
20.01. 15:33:12.605 | 85,50 € | 40 | |
20.01. 15:22:35.874 | 87,00 € | 70 | |
20.01. 13:39:09.768 | 87,00 € | 25 | |
20.01. 12:57:20.837 | 86,50 € | 6 | |
20.01. 11:58:22.208 | 86,50 € | 25 | |
20.01. 10:29:23.697 | 86,50 € | 7 | |
19.01. 14:35:31.868 | 83,50 € | 61 | |
19.01. 14:17:15.807 | 84,50 € | 18 | |
19.01. 14:01:48.984 | 84,50 € | 20 | |
19.01. 13:30:16.771 | 84,50 € | 10 | |
19.01. 13:10:38.223 | 84,50 € | 35 | |
19.01. 12:53:21.213 | 84,00 € | 40 | |
19.01. 12:50:31.468 | 84,00 € | 30 | |
18.01. 18:31:37.505 | 83,50 € | 5 | |
15.01. 19:00:34.831 | 81,50 € | 100 | |
08.01. 17:22:43.514 | 82,00 € | 12 | |
16.11. 18:22:57.106 | 80,50 € | 7 | |
28.10. 13:48:31.781 | 74,50 € | 24 | |
27.10. 14:33:41.474 | 79,00 € | 63 | |
27.10. 14:09:15.470 | 81,00 € | 63 | |
27.10. 10:27:43.038 | 80,50 € | 40 | |
26.10. 21:17:54.632 | 81,00 € | 25 | |
09.09. 08:47:06.234 | 81,50 € | 3 | |
04.09. 15:51:44.172 | 81,50 € | 4 | |
27.08. 09:32:25.021 | 83,50 € | 13 | |
20.08. 21:39:29.002 | 83,00 € | 6 | |
13.08. 16:42:05.333 | 87,00 € | 13 | |
11.08. 15:33:34.843 | 86,50 € | 11 | |
03.08. 15:42:31.871 | 83,50 € | 6 | |
03.08. 15:09:54.593 | 83,50 € | 7 | |
28.07. 15:25:58.293 | 80,00 € | 120 | |
28.07. 14:01:32.624 | 80,00 € | 30 | |
28.07. 08:53:08.769 | 81,50 € | 30 | |
28.07. 08:26:48.815 | 81,50 € | 120 | |
28.07. 08:23:46.996 | 81,50 € | 11 | |
17.06. 19:36:07.643 | 75,50 € | 24 | |
05.06. 21:01:30.987 | 83,00 € | 24 | |
05.06. 19:06:10.673 | 83,00 € | 3 | |
28.04. 15:38:52.251 | 67,00 € | 80 | |
04.03. 15:48:04.533 | 74,00 € | 2 | |
29.07. 22:46:15.123 | 58,22 € | 18 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:57:00 | 47 | 160,20 € | 162,80 € | 47 |
23.12. 22:54:00 | 47 | 160,20 € | 162,80 € | 47 |
23.12. 22:51:00 | 47 | 160,20 € | 162,80 € | 47 |
23.12. 22:48:00 | 47 | 160,20 € | 162,80 € | 47 |
23.12. 22:45:00 | 47 | 160,20 € | 162,80 € | 47 |
23.12. 22:42:00 | 47 | 160,20 € | 162,80 € | 47 |
23.12. 22:39:00 | 47 | 160,20 € | 162,80 € | 47 |
23.12. 22:36:00 | 47 | 160,20 € | 162,80 € | 47 |
23.12. 22:33:00 | 47 | 160,20 € | 162,80 € | 47 |
Stammdaten
WKN | 912711 |
ISIN | US8290731053 |
Branche | Bau- und Ingenieurswesen |
Herkunft | USA |
Aktienanzahl | 43,33 Mio. |
Marktkapitalisierung | 7,50 Mrd. |
Dividende je Aktie | 0,920 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 19,17 % |
Abstand 52W Hoch | 19,17 % |
Abstand 52W Tief | 9,88 % |
Vola 30 Tage | 11,81 % |
Vola 250 Tage | 34,23 % |
KGV | 21,70 (2020) |
KCV | 17,24 (2019) |
Gewinn je Aktie | 4,280 (2020) |
Cashflow/Aktie | 4,650 (2019) |
Dividende je Aktie | 0,920 USD (2020) |
Dividendenausschüttung in Mio. | 40,400 USD (2020) |
Performance
1 Woche | 175,000 | -7,829 | |
1 Monat | 177,650 | -9,203 | |
6 Monate | 160,500 | +0,498 | |
Lfd. Jahr | 177,050 | -8,896 | |
1 Jahr | 179,450 | -10,114 | |
3 Jahre | 118,500 | +36,118 | |
5 Jahre | 71,750 | +124,808 |