Jetzt handeln
ADVANCED DRAIN.SYS.DL-,01
ISIN: US00790R1041 | WKN: A117FL
113,3250 €
+0,5500 +0,49 %
12:12:58
Status: tradeable
Geld
112,7500 €
Stück: 67
Brief
113,9000 €
Stück: 67
Zeit | Kurs | Volumen | |
---|---|---|---|
11.11. 17:22:17.203 | 126,40 € | 31 | |
08.11. 22:01:36.447 | 127,25 € | 8 | |
08.11. 14:37:12.201 | 137,00 € | 50 | |
08.11. 13:40:09.382 | 133,00 € | 50 | |
08.11. 13:38:09.191 | 133,00 € | 30 | |
08.11. 12:40:58.547 | 151,00 € | 51 | |
08.11. 12:40:58.405 | 151,00 € | 25 | |
06.11. 14:21:14.606 | 151,10 € | 30 | |
06.11. 09:20:51.463 | 148,45 € | 48 | |
31.10. 13:40:28.077 | 138,45 € | 30 | |
24.10. 13:19:19.653 | 137,40 € | 1 | |
14.10. 17:42:53.226 | 142,15 € | 17 | |
10.10. 21:35:28.398 | 137,10 € | 420 | |
30.09. 09:52:56.823 | 142,65 € | 5 | |
30.08. 11:07:29.309 | 141,65 € | 5 | |
26.08. 16:18:20.585 | 147,35 € | 175 | |
13.08. 20:14:30.996 | 132,70 € | 5 | |
02.07. 21:37:39.822 | 144,15 € | 33 | |
31.05. 21:48:59.949 | 159,35 € | 4 | |
28.05. 09:18:06.683 | 161,10 € | 1 | |
19.04. 16:28:16.972 | 145,85 € | 110 | |
16.04. 17:36:51.254 | 149,60 € | 30 | |
05.04. 08:16:38.255 | 150,50 € | 19 | |
03.04. 15:26:02.178 | 151,20 € | 12 | |
03.04. 10:28:05.999 | 152,20 € | 10 | |
27.03. 20:51:23.104 | 158,60 € | 16 | |
26.03. 15:56:21.045 | 154,20 € | 19 | |
22.03. 11:22:14.845 | 157,20 € | 25 | |
20.03. 17:13:47.429 | 156,00 € | 19 | |
20.03. 13:18:58.949 | 154,20 € | 10 | |
01.03. 16:25:46.602 | 151,80 € | 30 | |
01.03. 07:35:51.562 | 151,80 € | 10 | |
21.02. 12:10:22.825 | 146,00 € | 30 | |
08.02. 12:41:10.966 | 128,00 € | 50 | |
08.02. 12:40:27.122 | 130,40 € | 50 | |
25.01. 12:05:58.408 | 116,00 € | 20 | |
17.11. 15:17:06.698 | 107,80 € | 20 | |
02.11. 11:45:08.341 | 104,00 € | 30 | |
02.11. 11:40:10.334 | 103,80 € | 70 | |
10.10. 13:05:15.190 | 109,40 € | 33 | |
03.10. 17:22:33.459 | 106,60 € | 14 | |
26.09. 10:26:33.048 | 106,80 € | 20 | |
04.08. 11:30:55.988 | 117,00 € | 20 | |
02.08. 13:11:38.622 | 113,00 € | 50 | |
28.07. 18:03:51.312 | 110,60 € | 50 | |
22.06. 10:33:26.931 | 102,20 € | 10 | |
15.06. 16:04:54.527 | 101,00 € | 10 | |
12.06. 18:41:02.451 | 99,70 € | 10 | |
25.05. 20:29:05.115 | 90,40 € | 11 | |
12.05. 19:25:50.623 | 78,70 € | 39 | |
20.04. 18:01:49.748 | 76,70 € | 28 | |
19.04. 16:24:19.400 | 76,10 € | 22 | |
12.04. 14:19:34.869 | 72,70 € | 8 | |
05.04. 16:21:11.612 | 71,70 € | 15 | |
29.03. 15:07:49.420 | 80,06 € | 62 | |
06.03. 15:28:01.421 | 88,04 € | 40 | |
06.03. 07:51:59.249 | 86,54 € | 40 | |
24.02. 16:09:26.455 | 82,76 € | 25 | |
07.02. 17:23:13.248 | 87,96 € | 100 | |
03.02. 09:16:15.471 | 80,74 € | 33 | |
19.01. 17:02:11.048 | 78,82 € | 50 | |
18.01. 16:24:34.323 | 84,36 € | 20 | |
20.12. 17:17:28.146 | 77,28 € | 10 | |
19.12. 20:20:49.145 | 78,74 € | 6 | |
13.12. 15:30:24.596 | 86,50 € | 10 | |
05.12. 19:52:43.698 | 84,94 € | 25 | |
29.11. 12:24:09.252 | 91,70 € | 4 | |
21.11. 21:59:40.824 | 90,24 € | 12 | |
21.11. 17:16:09.128 | 90,88 € | 14 | |
21.11. 16:48:12.666 | 91,38 € | 8 | |
21.11. 15:38:14.910 | 90,26 € | 120 | |
21.11. 10:36:27.766 | 89,82 € | 35 | |
16.11. 20:29:02.204 | 84,14 € | 15 | |
14.11. 10:12:02.885 | 88,70 € | 25 | |
11.11. 18:45:20.025 | 88,16 € | 8 | |
07.11. 18:30:27.262 | 81,20 € | 6 | |
07.11. 17:25:22.904 | 81,84 € | 120 | |
04.11. 20:01:39.993 | 85,06 € | 11 | |
04.11. 17:00:20.650 | 86,24 € | 15 | |
04.11. 14:19:57.236 | 89,44 € | 40 | |
04.11. 10:27:43.120 | 87,48 € | 12 | |
04.11. 07:32:46.022 | 87,54 € | 6 | |
03.11. 22:53:43.146 | 87,48 € | 8 | |
03.11. 22:07:14.734 | 87,48 € | 10 | |
03.11. 11:44:40.626 | 115,00 € | 50 | |
03.11. 11:44:21.082 | 115,15 € | 50 | |
03.11. 11:43:33.056 | 115,15 € | 170 | |
01.11. 12:42:22.582 | 114,05 € | 15 | |
31.10. 14:28:09.507 | 119,20 € | 84 | |
29.10. 10:14:50.314 | 118,25 € | 84 | |
21.10. 16:57:39.648 | 118,65 € | 22 | |
20.10. 15:31:12.436 | 121,25 € | 5 | |
18.10. 21:20:57.264 | 127,45 € | 20 | |
13.10. 20:03:40.208 | 130,00 € | 25 | |
07.10. 14:49:06.121 | 135,50 € | 5 | |
05.10. 20:46:50.417 | 137,20 € | 10 | |
04.10. 17:40:52.938 | 135,85 € | 5 | |
28.09. 09:45:29.014 | 122,60 € | 140 | |
22.09. 17:37:39.579 | 128,50 € | 15 | |
22.09. 16:30:40.529 | 129,15 € | 52 | |
08.09. 17:33:00.242 | 138,70 € | 10 | |
05.09. 20:11:44.900 | 134,85 € | 2 | |
01.09. 10:41:02.874 | 134,55 € | 9 | |
01.09. 10:41:02.455 | 134,55 € | 9 | |
31.08. 16:28:12.460 | 137,60 € | 12 | |
29.08. 09:50:54.692 | 141,40 € | 28 | |
26.08. 18:23:30.035 | 140,10 € | 8 | |
23.08. 19:49:35.496 | 141,40 € | 20 | |
23.08. 14:12:44.129 | 148,20 € | 31 | |
23.08. 13:32:06.657 | 148,30 € | 69 | |
22.08. 10:31:00.383 | 142,30 € | 10 | |
19.08. 18:37:36.683 | 143,35 € | 14 | |
17.08. 17:37:33.307 | 142,10 € | 10 | |
16.08. 21:00:08.226 | 150,35 € | 2 | |
12.08. 20:44:04.093 | 144,75 € | 1 | |
11.08. 13:10:50.753 | 139,05 € | 40 | |
10.08. 11:47:56.530 | 136,95 € | 15 | |
09.08. 15:59:31.515 | 136,70 € | 110 | |
09.08. 15:26:35.681 | 140,15 € | 80 | |
08.08. 14:11:28.052 | 139,00 € | 52 | |
08.08. 11:52:17.807 | 138,95 € | 40 | |
08.08. 08:00:13.838 | 138,60 € | 2 | |
05.08. 09:38:45.352 | 133,40 € | 70 | |
04.08. 13:12:27.969 | 119,05 € | 75 | |
04.08. 13:10:53.040 | 119,05 € | 50 | |
04.08. 12:58:26.686 | 119,00 € | 10 | |
22.06. 09:14:43.987 | 78,02 € | 40 | |
16.06. 12:05:59.151 | 88,00 € | 40 | |
15.06. 08:36:19.092 | 87,90 € | 10 | |
19.05. 15:39:52.446 | 98,40 € | 20 | |
09.05. 15:23:14.766 | 93,18 € | 100 | |
02.05. 19:53:29.187 | 96,06 € | 16 | |
01.04. 18:39:49.439 | 107,25 € | 20 | |
24.03. 14:41:58.967 | 111,00 € | 50 | |
16.03. 13:32:12.467 | 109,00 € | 20 | |
01.03. 15:21:52.481 | 106,00 € | 75 | |
01.03. 08:06:00.840 | 105,00 € | 190 | |
01.03. 08:05:54.448 | 105,00 € | 75 | |
01.03. 08:00:00.908 | 105,00 € | 190 | |
09.02. 09:43:59.706 | 104,00 € | 5 | |
02.02. 17:04:37.233 | 100,00 € | 200 | |
01.02. 16:32:58.791 | 101,00 € | 50 | |
01.02. 11:39:28.306 | 100,00 € | 45 | |
31.01. 11:09:33.062 | 97,00 € | 20 | |
31.01. 09:33:50.200 | 97,00 € | 70 | |
24.01. 12:00:52.550 | 98,00 € | 2 | |
24.01. 11:22:44.897 | 98,50 € | 50 | |
19.01. 21:57:00.805 | 102,00 € | 10 | |
30.12. 09:06:34.323 | 119,00 € | 9 | |
23.12. 17:23:32.043 | 119,00 € | 12 | |
21.12. 19:55:53.758 | 114,00 € | 15 | |
16.12. 15:52:44.671 | 118,00 € | 50 | |
14.12. 09:54:06.571 | 119,00 € | 42 | |
13.12. 16:44:16.157 | 117,00 € | 18 | |
10.12. 14:51:13.254 | 122,00 € | 16 | |
08.12. 19:10:10.288 | 120,00 € | 2 | |
08.12. 16:19:35.778 | 118,00 € | 5 | |
06.12. 10:22:37.403 | 112,00 € | 45 | |
17.11. 15:37:45.899 | 115,00 € | 45 | |
15.11. 08:57:20.286 | 113,00 € | 40 | |
04.11. 12:44:53.015 | 96,00 € | 110 | |
01.11. 13:30:22.304 | 98,00 € | 60 | |
29.10. 15:42:35.549 | 96,00 € | 100 | |
27.10. 21:48:11.490 | 93,50 € | 100 | |
26.10. 15:33:26.596 | 95,50 € | 100 | |
25.10. 15:42:30.648 | 92,00 € | 100 | |
22.10. 16:18:10.301 | 95,00 € | 100 | |
14.10. 14:11:05.970 | 96,50 € | 4 | |
15.09. 15:56:47.278 | 88,50 € | 25 | |
15.09. 08:05:13.272 | 94,50 € | 2 | |
31.08. 13:25:00.810 | 97,00 € | 15 | |
10.08. 16:21:05.712 | 99,00 € | 5 | |
03.08. 16:44:52.146 | 102,00 € | 28 | |
27.07. 21:09:49.273 | 102,00 € | 306 | |
26.07. 18:05:06.274 | 103,00 € | 28 | |
16.07. 19:29:08.733 | 97,00 € | 15 | |
18.06. 18:26:11.808 | 87,50 € | 25 | |
10.06. 15:47:24.988 | 88,50 € | 4 | |
09.06. 19:42:07.278 | 90,00 € | 8 | |
03.06. 17:30:22.808 | 90,00 € | 6 | |
03.06. 16:39:59.324 | 89,00 € | 35 | |
07.05. 18:41:02.517 | 93,50 € | 10 | |
06.05. 16:18:40.261 | 91,00 € | 33 | |
05.05. 16:07:48.739 | 91,00 € | 60 | |
29.04. 12:55:06.264 | 93,00 € | 70 | |
27.04. 21:36:59.742 | 95,50 € | 15 | |
26.03. 16:57:26.832 | 83,50 € | 24 | |
18.03. 16:58:16.504 | 87,00 € | 60 | |
15.03. 13:52:57.708 | 88,00 € | 5 | |
01.03. 21:12:07.468 | 93,00 € | 48 | |
24.02. 20:29:49.200 | 93,00 € | 200 | |
24.02. 11:38:24.688 | 90,00 € | 5 | |
22.02. 19:16:41.001 | 86,00 € | 12 | |
11.02. 15:31:13.728 | 81,50 € | 170 | |
11.02. 15:31:04.334 | 81,50 € | 170 | |
11.02. 13:45:56.945 | 80,50 € | 80 | |
11.02. 12:43:41.756 | 80,50 € | 80 | |
11.02. 11:44:27.854 | 80,50 € | 80 | |
09.02. 14:36:13.624 | 82,00 € | 20 | |
04.02. 16:27:02.839 | 81,00 € | 10 | |
04.02. 15:40:39.579 | 81,00 € | 300 | |
04.02. 15:35:58.654 | 79,00 € | 120 | |
04.02. 15:34:10.983 | 82,00 € | 10 | |
04.02. 12:42:01.051 | 71,50 € | 150 | |
04.02. 12:40:41.198 | 71,50 € | 150 | |
27.01. 15:38:18.850 | 67,50 € | 2 | |
27.01. 15:37:52.540 | 67,00 € | 2 | |
18.12. 22:00:07.456 | 66,00 € | 2 | |
19.11. 19:58:37.638 | 56,00 € | 350 | |
12.10. 20:08:29.091 | 60,50 € | 400 | |
24.08. 12:31:39.616 | 44,60 € | 151 | |
13.08. 16:18:15.291 | 49,00 € | 2 | |
13.08. 15:23:14.094 | 49,80 € | 151 | |
12.08. 21:07:34.313 | 49,80 € | 1 | |
12.08. 19:54:53.232 | 48,80 € | 1 | |
12.08. 17:26:25.964 | 49,00 € | 1 | |
12.08. 15:56:59.984 | 48,80 € | 1 | |
11.08. 20:47:14.562 | 47,80 € | 1 | |
11.08. 15:02:26.833 | 47,00 € | 1 | |
10.08. 12:25:11.076 | 47,40 € | 1 | |
07.08. 15:48:04.050 | 47,40 € | 1 | |
06.08. 21:22:56.745 | 45,00 € | 1 | |
06.08. 17:26:55.762 | 44,40 € | 1 | |
31.07. 17:46:08.386 | 40,80 € | 155 | |
28.07. 20:40:42.834 | 42,40 € | 155 | |
13.07. 15:36:22.807 | 40,80 € | 374 | |
13.07. 15:34:48.749 | 41,00 € | 373 | |
13.07. 15:33:46.170 | 41,20 € | 373 | |
13.07. 08:45:33.247 | 42,60 € | 280 | |
13.07. 08:39:04.461 | 42,60 € | 280 | |
13.07. 08:25:56.341 | 42,60 € | 280 | |
13.07. 08:11:47.922 | 42,60 € | 280 | |
22.06. 15:32:34.243 | 43,40 € | 59 | |
19.06. 16:40:25.916 | 44,40 € | 50 | |
11.06. 14:59:44.352 | 41,60 € | 150 | |
11.06. 13:01:29.687 | 41,80 € | 150 | |
28.05. 17:29:55.712 | 41,80 € | 2 | |
26.05. 13:17:21.008 | 41,60 € | 70 | |
20.05. 15:15:52.754 | 36,80 € | 1 | |
13.05. 20:40:34.593 | 35,20 € | 100 | |
27.04. 17:36:41.606 | 34,20 € | 100 | |
22.04. 13:30:26.195 | 31,40 € | 200 | |
17.04. 07:57:33.514 | 30,40 € | 200 | |
17.04. 07:55:02.533 | 30,40 € | 200 | |
17.04. 07:51:40.578 | 30,40 € | 200 | |
17.04. 07:49:16.251 | 30,40 € | 200 | |
17.04. 07:47:40.978 | 30,40 € | 150 | |
17.04. 07:42:53.494 | 30,40 € | 120 | |
17.04. 07:37:00.614 | 30,40 € | 200 | |
13.03. 15:01:40.875 | 31,40 € | 20 | |
02.03. 13:24:08.798 | 37,20 € | 3 | |
02.03. 08:28:39.096 | 38,40 € | 100 | |
27.02. 15:30:48.769 | 40,40 € | 65 | |
25.02. 18:52:04.308 | 42,80 € | 1 | |
04.02. 17:58:39.050 | 38,40 € | 2 | |
04.02. 11:07:42.645 | 38,60 € | 100 | |
18.12. 07:30:22.086 | 34,60 € | 100 | |
16.12. 20:13:28.447 | 34,00 € | 292 | |
07.11. 12:43:30.135 | 34,60 € | 175 | |
16.10. 14:38:34.189 | 32,40 € | 100 | |
05.06. 16:33:43.403 | 26,788 € | 1 | |
07.02. 12:49:46.199 | 22,743 € | 400 | |
07.02. 12:46:31.952 | 22,743 € | 400 | |
02.01. 10:44:07.584 | 21,127 € | 190 | |
14.11. 09:50:09.286 | 23,37 € | 160 | |
24.09. 11:56:36.857 | 27,393 € | 36 | |
21.09. 19:37:36.707 | 27,76 € | 160 | |
29.08. 17:05:22.025 | 27,32 € | 370 | |
20.08. 12:54:45.849 | 27,523 € | 36 | |
15.08. 09:13:16.052 | 27,535 € | 40 | |
14.08. 11:01:27.296 | 27,16 € | 56 | |
09.08. 12:40:30.897 | 24,503 € | 200 | |
08.08. 15:33:09.377 | 24,246 € | 1 | |
11.07. 15:48:50.506 | 25,00 € | 1 | |
06.04. 19:21:43.980 | 20,688 € | 2 | |
19.03. 09:41:19.626 | 21,49 € | 187 | |
08.02. 15:35:18.892 | 19,636 € | 219 | |
08.02. 15:21:23.718 | 18,629 € | 400 | |
22.09. 21:41:12.157 | 16,848 € | 10 | |
13.01. 15:31:34.614 | 24,093 € | 120 | |
13.01. 13:12:38.115 | 22,118 € | 120 | |
12.01. 16:18:42.806 | 20,938 € | 189 | |
02.11. 18:15:30.146 | 17,212 € | 1 | |
21.10. 22:55:49.262 | 19,01 € | 30 | |
21.10. 22:54:17.371 | 19,01 € | 10 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:11:00.000 | 67 | 112,70 € | 113,90 € | 67 |
12:10:00.000 | 67 | 112,70 € | 113,85 € | 67 |
12:09:00.000 | 67 | 112,70 € | 113,90 € | 67 |
12:08:00.000 | 67 | 112,70 € | 113,90 € | 67 |
12:06:00.000 | 67 | 112,75 € | 113,90 € | 67 |
12:05:00.000 | 67 | 112,70 € | 113,85 € | 67 |
12:04:00.000 | 67 | 112,70 € | 113,90 € | 67 |
12:01:00.000 | 67 | 112,75 € | 113,90 € | 67 |
12:00:00.000 | 67 | 112,70 € | 113,90 € | 67 |
Stammdaten
WKN | A117FL |
ISIN | US00790R1041 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 33,06 % |
Abstand 52W Hoch | 33,06 % |
Abstand 52W Tief | 0,83 % |
Vola 30 Tage | 12,80 % |
Vola 250 Tage | 37,09 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 122,375 | -7,845 | |
1 Monat | 121,825 | -7,429 | |
6 Monate | 164,500 | -31,444 | |
Lfd. Jahr | 126,000 | -10,496 | |
1 Jahr | 126,800 | -11,061 | |
3 Jahre | 114,000 | -1,075 | |
5 Jahre | 35,700 | +215,896 |