Jetzt handeln
HEALTHPEAK PROP.INC. DL 1
ISIN: US42250P1030 | WKN: A2N5NP
19,3000 €
- 0,00 %
09:36:33
Status: closed
Geld
19,1000 €
Stück: 393
Brief
19,5000 €
Stück: 393
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 16:04:56.860 | 19,90 € | 3 | |
11.12. 16:40:54.533 | 20,20 € | 70 | |
07.12. 11:02:54.001 | 20,40 € | 24 | |
14.11. 15:20:21.829 | 20,20 € | 80 | |
13.11. 16:05:03.964 | 20,80 € | 30 | |
11.11. 16:22:06.375 | 21,20 € | 3 | |
08.11. 13:43:48.838 | 21,00 € | 30 | |
06.11. 14:59:50.436 | 21,40 € | 100 | |
04.11. 21:38:40.576 | 20,00 € | 330 | |
04.11. 16:09:31.328 | 20,20 € | 11 | |
28.10. 16:38:54.678 | 20,80 € | 20 | |
10.10. 16:31:32.541 | 19,80 € | 25 | |
27.09. 16:20:36.790 | 20,40 € | 135 | |
13.09. 16:58:46.625 | 20,20 € | 300 | |
05.09. 20:23:47.509 | 20,00 € | 48 | |
20.08. 16:03:34.073 | 19,50 € | 2 | |
17.08. 11:07:18.774 | 19,70 € | 52 | |
12.08. 16:08:50.680 | 19,60 € | 2 | |
02.08. 10:58:51.501 | 20,00 € | 50 | |
26.07. 16:09:54.983 | 19,60 € | 51 | |
24.07. 21:03:06.985 | 19,20 € | 2 | |
20.07. 11:02:29.067 | 19,40 € | 3 | |
19.07. 15:20:33.606 | 19,30 € | 52 | |
01.07. 16:06:21.011 | 18,20 € | 325 | |
01.07. 15:51:38.924 | 18,30 € | 110 | |
25.06. 16:32:36.599 | 18,00 € | 223 | |
21.06. 16:03:40.183 | 18,20 € | 5 | |
27.05. 21:45:27.416 | 17,50 € | 60 | |
23.05. 21:03:07.663 | 17,70 € | 3 | |
22.04. 16:10:14.316 | 17,00 € | 2 | |
19.04. 18:21:45.230 | 17,00 € | 300 | |
16.04. 19:33:57.487 | 17,00 € | 36 | |
13.03. 18:08:39.330 | 15,80 € | 67 | |
04.03. 19:05:35.341 | 15,30 € | 65 | |
27.02. 16:02:27.450 | 14,90 € | 2 | |
23.02. 17:45:27.533 | 15,40 € | 650 | |
12.02. 14:43:35.313 | 16,10 € | 45 | |
07.02. 11:44:30.286 | 16,80 € | 1.500 | |
29.01. 16:32:45.682 | 17,70 € | 33 | |
26.01. 16:02:39.289 | 17,80 € | 2 | |
23.01. 21:20:46.705 | 17,90 € | 200 | |
17.01. 16:02:37.665 | 19,00 € | 2 | |
16.01. 12:12:53.794 | 19,10 € | 23 | |
15.01. 10:19:17.010 | 19,10 € | 80 | |
11.01. 19:54:05.480 | 18,40 € | 1.200 | |
27.12. 08:52:02.441 | 18,20 € | 60 | |
18.12. 15:51:24.072 | 17,80 € | 109 | |
15.12. 19:21:32.701 | 17,80 € | 650 | |
12.12. 16:05:30.728 | 17,10 € | 121 | |
06.12. 17:17:53.243 | 17,30 € | 100 | |
06.12. 16:12:17.814 | 17,40 € | 61 | |
06.12. 16:12:06.991 | 17,30 € | 61 | |
03.12. 17:32:46.590 | 16,80 € | 5 | |
01.12. 21:02:24.337 | 16,60 € | 2 | |
20.11. 15:30:17.314 | 15,00 € | 6 | |
15.11. 11:25:50.956 | 15,50 € | 100 | |
14.11. 09:39:39.061 | 14,20 € | 80 | |
06.11. 20:09:35.510 | 15,70 € | 44 | |
03.11. 18:08:07.063 | 16,10 € | 30 | |
02.11. 16:07:04.253 | 15,40 € | 60 | |
02.11. 16:03:23.937 | 15,50 € | 2 | |
01.11. 14:57:11.782 | 14,70 € | 100 | |
30.10. 17:42:27.757 | 14,80 € | 60 | |
19.10. 20:30:05.041 | 15,90 € | 40 | |
18.09. 21:48:29.947 | 18,70 € | 35 | |
25.08. 16:02:33.681 | 18,90 € | 5 | |
24.08. 10:44:29.322 | 18,80 € | 500 | |
22.08. 21:02:39.182 | 18,30 € | 2 | |
14.06. 17:12:59.718 | 19,20 € | 100 | |
19.05. 21:00:33.723 | 18,40 € | 2 | |
08.05. 16:35:13.290 | 19,20 € | 630 | |
03.05. 18:27:34.103 | 19,50 € | 20 | |
28.04. 17:15:04.616 | 19,80 € | 26 | |
28.04. 15:38:09.836 | 19,80 € | 18 | |
19.04. 20:35:23.379 | 19,40 € | 50 | |
11.04. 15:53:20.494 | 20,00 € | 60 | |
06.04. 14:42:13.258 | 19,40 € | 28 | |
03.04. 08:45:44.861 | 20,20 € | 50 | |
22.03. 21:41:12.793 | 19,10 € | 20 | |
22.03. 16:53:29.156 | 19,10 € | 27 | |
22.03. 14:30:16.172 | 19,30 € | 60 | |
21.03. 10:31:26.328 | 19,50 € | 2 | |
20.03. 17:22:16.251 | 19,40 € | 28 | |
20.03. 13:29:34.675 | 19,20 € | 177 | |
20.03. 13:27:36.448 | 19,40 € | 385 | |
02.03. 21:05:16.062 | 22,40 € | 90 | |
08.02. 16:07:19.322 | 25,00 € | 2 | |
20.01. 16:06:10.985 | 24,40 € | 130 | |
18.01. 18:44:57.767 | 24,80 € | 200 | |
11.11. 09:47:06.102 | 25,00 € | 20 | |
03.11. 19:41:11.237 | 24,80 € | 25 | |
03.11. 16:56:43.586 | 24,20 € | 70 | |
01.11. 21:07:04.947 | 24,20 € | 200 | |
01.11. 21:06:43.890 | 24,20 € | 400 | |
01.11. 21:06:23.524 | 24,20 € | 260 | |
01.11. 21:04:55.266 | 24,20 € | 140 | |
01.11. 21:04:48.361 | 24,20 € | 140 | |
01.11. 21:04:11.238 | 24,20 € | 130 | |
01.11. 21:04:00.385 | 24,20 € | 400 | |
01.11. 21:02:36.677 | 24,20 € | 100 | |
28.10. 16:48:16.464 | 23,60 € | 78 | |
24.10. 16:00:12.578 | 22,60 € | 2 | |
18.10. 16:26:35.337 | 23,60 € | 2 | |
20.09. 15:35:18.657 | 24,80 € | 25 | |
16.09. 16:57:20.888 | 25,20 € | 25 | |
31.08. 17:47:54.277 | 26,20 € | 40 | |
09.08. 16:03:17.351 | 26,40 € | 4 | |
08.08. 16:07:12.332 | 26,60 € | 4 | |
04.08. 17:25:29.943 | 26,60 € | 75 | |
04.08. 17:01:43.281 | 26,60 € | 70 | |
25.07. 16:27:02.284 | 26,20 € | 2 | |
15.07. 16:06:58.245 | 25,60 € | 7 | |
13.06. 21:01:49.899 | 23,20 € | 3 | |
08.06. 21:46:24.515 | 25,40 € | 25 | |
07.06. 21:08:25.500 | 26,60 € | 2 | |
04.06. 10:13:57.029 | 26,40 € | 25 | |
23.05. 09:35:52.475 | 27,80 € | 50 | |
27.04. 08:00:17.553 | 32,40 € | 50 | |
25.04. 16:03:39.484 | 31,80 € | 2 | |
08.02. 18:34:43.338 | 28,64 € | 80 | |
07.02. 18:28:12.480 | 28,70 € | 35 | |
26.01. 17:23:17.597 | 31,40 € | 130 | |
03.01. 12:34:06.491 | 31,96 € | 300 | |
01.12. 22:47:24.686 | 27,88 € | 25 | |
30.11. 11:57:41.834 | 29,33 € | 65 | |
25.11. 17:39:00.703 | 30,65 € | 534 | |
25.11. 17:38:14.868 | 30,65 € | 450 | |
17.11. 21:33:10.097 | 30,74 € | 42 | |
26.08. 16:44:22.714 | 29,82 € | 199 | |
16.07. 15:42:57.974 | 30,01 € | 40 | |
10.05. 22:01:04.241 | 26,45 € | 49 | |
05.05. 08:00:50.217 | 28,65 € | 70 | |
25.04. 18:50:49.028 | 27,66 € | 209 | |
23.04. 16:04:18.724 | 28,14 € | 25 | |
12.04. 16:10:57.532 | 26,98 € | 3 | |
01.04. 22:07:24.757 | 26,96 € | 100 | |
17.03. 09:49:26.972 | 26,83 € | 70 | |
15.03. 09:52:20.815 | 26,45 € | 260 | |
11.03. 15:56:52.883 | 26,12 € | 115 | |
09.03. 22:09:45.496 | 25,26 € | 40 | |
08.03. 11:06:56.801 | 24,69 € | 200 | |
23.02. 11:08:29.228 | 24,75 € | 30 | |
18.02. 20:15:29.028 | 25,06 € | 50 | |
12.02. 16:00:02.736 | 25,54 € | 260 | |
10.02. 14:43:36.539 | 23,81 € | 45 | |
02.02. 10:36:19.722 | 25,61 € | 3 | |
21.01. 19:44:19.809 | 24,41 € | 1.000 | |
10.12. 16:06:11.586 | 24,34 € | 45 | |
10.12. 12:48:34.243 | 24,74 € | 1 | |
01.12. 22:00:54.527 | 23,63 € | 45 | |
27.11. 17:57:12.867 | 25,08 € | 500 | |
27.11. 14:03:04.109 | 24,91 € | 45 | |
17.11. 16:21:45.236 | 25,76 € | 225 | |
09.11. 21:33:34.200 | 25,03 € | 50 | |
08.10. 20:00:18.450 | 24,59 € | 200 | |
05.10. 19:13:36.395 | 23,87 € | 200 | |
04.10. 17:17:42.851 | 24,47 € | 50 | |
31.08. 16:49:05.311 | 23,21 € | 30 | |
31.08. 15:28:21.612 | 23,44 € | 30 | |
28.08. 16:27:59.862 | 23,42 € | 20 | |
13.08. 21:47:38.891 | 23,20 € | 49 | |
11.08. 14:01:16.446 | 24,25 € | 49 | |
10.08. 17:29:51.495 | 24,94 € | 48 | |
30.07. 20:23:40.291 | 23,39 € | 1 | |
30.07. 17:33:29.138 | 23,69 € | 35 | |
30.07. 16:50:04.974 | 23,56 € | 820 | |
30.07. 15:35:48.182 | 23,29 € | 21 | |
30.07. 10:09:03.269 | 23,37 € | 1 | |
28.07. 19:36:23.609 | 23,19 € | 154 | |
28.07. 09:28:43.875 | 22,78 € | 256 | |
27.07. 20:40:48.589 | 22,37 € | 1 | |
23.07. 11:57:10.761 | 23,42 € | 205 | |
22.07. 18:13:23.499 | 23,13 € | 103 | |
22.07. 17:15:38.219 | 23,14 € | 103 | |
20.07. 21:28:53.665 | 22,55 € | 1 | |
20.07. 19:31:05.337 | 22,61 € | 1 | |
17.07. 10:21:53.925 | 23,20 € | 1 | |
16.07. 08:39:15.910 | 23,66 € | 1 | |
08.07. 20:45:58.395 | 23,65 € | 1 | |
07.07. 18:20:40.073 | 24,19 € | 20 | |
05.07. 17:33:11.579 | 25,12 € | 1 | |
03.07. 19:02:04.883 | 25,56 € | 1 | |
01.07. 22:33:23.257 | 25,42 € | 1 | |
25.06. 20:52:09.558 | 23,42 € | 1 | |
23.06. 22:57:38.831 | 24,08 € | 1 | |
23.06. 22:36:14.203 | 24,08 € | 1 | |
22.06. 15:44:55.838 | 23,17 € | 15 | |
20.06. 11:11:24.925 | 23,84 € | 1 | |
19.06. 18:10:21.615 | 24,71 € | 1 | |
19.06. 13:07:13.096 | 25,44 € | 1 | |
17.06. 08:00:27.708 | 25,46 € | 1 | |
13.06. 12:30:22.784 | 24,24 € | 1 | |
13.06. 11:11:41.258 | 24,24 € | 1 | |
11.06. 16:21:15.565 | 23,79 € | 30 | |
10.06. 17:28:00.746 | 25,07 € | 55 | |
10.06. 12:15:21.603 | 25,39 € | 1 | |
08.06. 22:26:28.517 | 26,24 € | 1 | |
08.06. 12:06:10.180 | 25,88 € | 400 | |
07.06. 17:33:20.446 | 25,94 € | 1 | |
05.06. 19:46:07.550 | 26,00 € | 305 | |
03.06. 20:27:49.782 | 24,33 € | 1 | |
03.06. 20:16:26.836 | 24,26 € | 1 | |
02.06. 22:20:55.486 | 23,43 € | 1 | |
28.05. 16:25:53.330 | 22,94 € | 360 | |
27.05. 17:52:35.490 | 23,29 € | 1 | |
26.05. 20:31:59.052 | 23,19 € | 1 | |
22.05. 19:06:35.113 | 22,22 € | 1 | |
22.05. 19:00:33.174 | 22,25 € | 1 | |
21.05. 16:26:21.395 | 22,20 € | 1 | |
21.05. 14:20:49.262 | 21,90 € | 1 | |
18.05. 20:32:12.709 | 22,21 € | 1 | |
16.05. 12:51:53.515 | 20,37 € | 1 | |
12.05. 18:45:39.667 | 20,57 € | 1 | |
08.05. 12:48:19.599 | 22,41 € | 1 | |
07.05. 22:04:27.016 | 21,71 € | 1 | |
06.05. 20:02:51.258 | 22,34 € | 53 | |
05.05. 12:04:30.405 | 23,53 € | 20 | |
04.05. 22:00:51.382 | 23,18 € | 51 | |
30.04. 13:57:43.131 | 25,24 € | 1 | |
29.04. 21:38:48.873 | 25,21 € | 1 | |
28.04. 22:32:46.839 | 24,63 € | 1 | |
28.04. 21:00:45.183 | 24,58 € | 1 | |
28.04. 19:04:22.457 | 24,68 € | 1 | |
26.04. 17:02:27.219 | 22,55 € | 1 | |
26.04. 17:02:27.208 | 22,55 € | 1 | |
24.04. 18:05:48.200 | 22,49 € | 1 | |
24.04. 07:46:09.390 | 22,51 € | 1 | |
24.04. 07:46:09.367 | 22,51 € | 1 | |
23.04. 10:06:43.978 | 23,16 € | 1 | |
23.04. 10:06:43.969 | 23,16 € | 1 | |
22.04. 20:03:08.798 | 22,97 € | 1 | |
21.04. 15:32:49.464 | 22,36 € | 47 | |
21.04. 08:10:21.607 | 23,50 € | 1 | |
21.04. 07:43:33.362 | 23,33 € | 1 | |
20.04. 19:37:31.504 | 23,71 € | 1 | |
20.04. 08:02:37.198 | 24,35 € | 1 | |
20.04. 08:02:37.192 | 24,35 € | 1 | |
08.04. 19:16:34.505 | 23,96 € | 82 | |
04.04. 11:52:01.807 | 18,88 € | 110 | |
03.04. 20:49:46.938 | 18,595 € | 20 | |
30.03. 16:41:56.285 | 21,52 € | 80 | |
12.03. 10:00:29.162 | 24,62 € | 30 | |
10.03. 08:05:29.477 | 28,10 € | 21 | |
09.03. 08:08:16.096 | 27,61 € | 41 | |
03.03. 18:19:48.489 | 30,29 € | 39 | |
02.03. 15:49:44.009 | 28,555 € | 5 | |
27.02. 13:29:49.667 | 31,22 € | 31 | |
24.02. 15:30:56.295 | 34,165 € | 100 | |
18.02. 19:16:16.427 | 34,40 € | 100 | |
17.02. 16:57:01.434 | 34,745 € | 1 | |
13.02. 15:41:25.842 | 33,99 € | 60 | |
13.02. 15:31:57.065 | 33,94 € | 35 | |
24.01. 21:12:43.488 | 33,565 € | 130 | |
24.01. 17:43:49.919 | 33,61 € | 90 | |
24.01. 10:38:43.227 | 33,32 € | 39 | |
22.01. 15:45:18.102 | 33,16 € | 34 | |
21.01. 21:22:28.982 | 33,10 € | 36 | |
13.01. 21:50:05.415 | 31,70 € | 19 | |
08.01. 13:04:30.012 | 30,505 € | 8 | |
08.01. 11:00:42.895 | 30,56 € | 100 | |
07.01. 16:43:20.701 | 30,675 € | 39 | |
06.01. 17:42:42.530 | 31,005 € | 28 | |
06.01. 11:45:00.901 | 30,865 € | 20 | |
03.01. 18:14:45.497 | 30,65 € | 70 | |
02.01. 07:52:57.498 | 30,61 € | 20 | |
19.12. 16:00:57.832 | 29,42 € | 19 | |
16.12. 11:05:14.380 | 29,26 € | 150 | |
16.12. 10:05:47.957 | 29,28 € | 40 | |
12.12. 20:46:20.837 | 28,995 € | 39 | |
12.12. 16:14:52.991 | 29,545 € | 422 | |
11.12. 19:49:38.337 | 29,535 € | 1 | |
03.12. 16:22:47.969 | 31,09 € | 41 | |
03.12. 08:00:48.724 | 30,28 € | 39 | |
02.12. 21:53:54.909 | 30,45 € | 40 | |
25.11. 08:09:59.125 | 30,97 € | 300 | |
19.11. 15:31:54.440 | 31,25 € | 60 | |
15.11. 19:15:31.248 | 31,00 € | 1 | |
11.11. 20:26:19.827 | 30,44 € | 75 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
09:33:00.000 | 393 | 19,10 € | 19,50 € | 393 |
09:30:00.000 | 393 | 19,10 € | 19,50 € | 393 |
09:27:00.000 | 393 | 19,10 € | 19,50 € | 393 |
20.12. 22:59:00 | 398 | 19,00 € | 19,30 € | 398 |
20.12. 22:58:00 | 398 | 19,10 € | 19,50 € | 398 |
20.12. 22:55:00 | 398 | 19,00 € | 19,50 € | 398 |
20.12. 22:52:00 | 398 | 19,00 € | 19,30 € | 398 |
20.12. 22:49:00 | 1.194 | 19,00 € | 19,50 € | 1.194 |
20.12. 22:46:00 | 398 | 19,00 € | 19,50 € | 398 |
Stammdaten
WKN | A2N5NP |
ISIN | US42250P1030 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 539,10 Mio. |
Marktkapitalisierung | 10,73 Mrd. |
Dividende je Aktie | 1,480 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 38,80 (2021) |
KCV | 26,72 (2020) |
Gewinn je Aktie | 0,930 (2021) |
Cashflow/Aktie | 1,410 (2020) |
Dividende je Aktie | 1,480 USD (2021) |
Dividendenausschüttung in Mio. | 650,082 USD (2021) |
Enthalten in folgenden Wikifolios
DE000LS9TVA1
703,15 €
DE000LS9M630
439,20 €
0,00 €
0,00 €
0,00 €