Jetzt handeln
AFG ARBONIA-FORSTER-HOLDING AG
ISIN: CH0110240600 | WKN: A1CUXD
11,9700 €
-0,0100 -0,08 %
12:58:56
Geld
11,9000 €
Stück: 840
Brief
12,0400 €
Stück: 840
Zeit | Kurs | Volumen | |
---|---|---|---|
10.12. 09:21:14.654 | 12,22 € | 150 | |
06.12. 15:24:06.470 | 11,96 € | 988 | |
26.11. 14:17:37.018 | 12,00 € | 500 | |
18.11. 11:08:12.802 | 12,70 € | 400 | |
15.11. 14:45:49.789 | 12,86 € | 200 | |
01.11. 11:56:40.497 | 12,76 € | 543 | |
17.10. 19:54:54.176 | 13,44 € | 40 | |
25.09. 15:11:49.567 | 12,92 € | 500 | |
25.09. 15:09:23.218 | 12,90 € | 500 | |
20.09. 16:16:15.533 | 13,34 € | 150 | |
18.09. 16:52:58.334 | 13,24 € | 80 | |
27.08. 09:12:35.397 | 13,56 € | 193 | |
22.08. 15:23:05.949 | 13,66 € | 300 | |
22.08. 14:35:18.006 | 13,68 € | 300 | |
21.08. 09:24:15.139 | 13,48 € | 390 | |
21.08. 09:22:18.355 | 13,34 € | 193 | |
21.08. 07:32:34.213 | 13,16 € | 390 | |
05.08. 10:53:25.575 | 12,80 € | 125 | |
17.07. 09:15:33.021 | 13,00 € | 40 | |
04.07. 15:35:58.848 | 13,30 € | 1.500 | |
26.06. 14:01:35.411 | 13,44 € | 80 | |
19.06. 09:19:49.689 | 13,40 € | 7.000 | |
14.06. 11:51:18.147 | 13,60 € | 220 | |
13.06. 12:57:49.574 | 13,48 € | 200 | |
10.06. 14:14:32.226 | 12,78 € | 1.000 | |
07.06. 15:17:14.745 | 12,76 € | 350 | |
06.06. 16:11:20.919 | 12,82 € | 1.500 | |
06.06. 10:46:24.994 | 13,14 € | 350 | |
06.06. 09:00:31.073 | 13,10 € | 1.000 | |
04.06. 16:24:19.416 | 12,88 € | 100 | |
28.05. 12:52:52.242 | 13,48 € | 1.500 | |
27.05. 15:28:52.229 | 13,52 € | 2.450 | |
24.05. 10:54:21.839 | 13,52 € | 2.600 | |
24.05. 10:48:57.808 | 13,42 € | 2.000 | |
24.05. 09:20:22.586 | 13,20 € | 2.000 | |
24.05. 09:13:05.210 | 13,16 € | 150 | |
24.05. 09:07:18.202 | 13,00 € | 416 | |
24.05. 07:34:11.554 | 13,06 € | 2.000 | |
24.05. 07:33:47.813 | 13,16 € | 416 | |
24.05. 07:33:19.233 | 13,02 € | 416 | |
23.05. 14:18:44.795 | 12,94 € | 162 | |
23.05. 08:37:50.134 | 13,00 € | 200 | |
22.05. 15:28:12.129 | 12,80 € | 2.000 | |
17.05. 09:13:40.259 | 13,00 € | 3.000 | |
16.05. 15:33:41.039 | 13,02 € | 2.000 | |
16.05. 15:19:50.269 | 13,00 € | 150 | |
15.05. 12:05:23.979 | 13,00 € | 5.600 | |
15.05. 09:27:26.607 | 13,16 € | 1.000 | |
14.05. 09:17:38.193 | 13,08 € | 600 | |
10.05. 12:31:30.053 | 13,18 € | 600 | |
10.05. 12:02:27.714 | 13,16 € | 225 | |
10.05. 09:51:44.382 | 13,26 € | 30 | |
08.05. 16:14:42.367 | 12,96 € | 1.000 | |
08.05. 10:20:09.981 | 12,94 € | 500 | |
07.05. 09:54:46.527 | 12,88 € | 225 | |
07.05. 09:37:11.491 | 12,84 € | 500 | |
06.05. 11:57:31.396 | 12,52 € | 175 | |
03.05. 14:19:49.770 | 12,52 € | 2.800 | |
03.05. 14:16:15.603 | 12,54 € | 1.200 | |
03.05. 14:15:09.009 | 12,54 € | 400 | |
03.05. 14:08:54.798 | 12,50 € | 165 | |
03.05. 14:05:27.983 | 12,46 € | 1.800 | |
03.05. 14:03:00.517 | 12,46 € | 270 | |
03.05. 14:02:30.656 | 12,46 € | 300 | |
03.05. 14:02:13.573 | 12,46 € | 285 | |
03.05. 14:01:12.449 | 12,46 € | 850 | |
03.05. 14:01:11.730 | 12,46 € | 550 | |
03.05. 13:06:22.293 | 12,42 € | 650 | |
03.05. 12:43:40.514 | 12,42 € | 800 | |
03.05. 12:38:28.520 | 12,42 € | 650 | |
03.05. 12:36:42.861 | 12,42 € | 700 | |
03.05. 12:36:42.835 | 12,42 € | 500 | |
03.05. 12:35:52.445 | 12,42 € | 325 | |
29.04. 17:19:13.459 | 12,42 € | 1.000 | |
26.04. 15:35:52.002 | 12,20 € | 450 | |
26.04. 15:29:33.527 | 12,20 € | 800 | |
26.04. 15:09:46.365 | 12,18 € | 700 | |
26.04. 10:18:52.157 | 12,16 € | 3.000 | |
25.04. 13:22:22.157 | 12,02 € | 100 | |
23.04. 15:42:51.234 | 12,56 € | 3.000 | |
23.04. 09:31:48.200 | 12,52 € | 700 | |
19.04. 16:49:05.823 | 12,48 € | 70 | |
19.04. 15:39:18.258 | 12,70 € | 150 | |
19.04. 14:58:14.778 | 12,66 € | 500 | |
19.04. 12:40:55.925 | 12,52 € | 44 | |
19.04. 09:23:23.113 | 12,52 € | 300 | |
18.04. 17:18:29.319 | 12,76 € | 20 | |
18.04. 17:10:37.319 | 12,82 € | 300 | |
18.04. 13:28:32.617 | 12,90 € | 75 | |
18.04. 13:28:14.441 | 12,86 € | 2.000 | |
18.04. 12:21:29.440 | 12,86 € | 250 | |
18.04. 10:33:59.980 | 12,50 € | 1.000 | |
18.04. 10:33:56.373 | 12,50 € | 500 | |
18.04. 09:34:57.594 | 12,78 € | 100 | |
18.04. 09:16:10.857 | 12,56 € | 700 | |
18.04. 07:42:01.187 | 12,32 € | 400 | |
18.04. 07:37:35.318 | 12,16 € | 400 | |
17.04. 14:20:44.664 | 11,98 € | 50 | |
12.04. 13:13:15.902 | 11,98 € | 750 | |
09.04. 11:22:28.757 | 12,02 € | 250 | |
09.04. 09:32:56.531 | 12,02 € | 250 | |
03.04. 18:38:00.077 | 12,18 € | 105 | |
22.03. 12:37:45.235 | 12,66 € | 2.000 | |
20.03. 16:45:40.278 | 12,10 € | 3.000 | |
20.03. 16:43:33.486 | 12,10 € | 2.000 | |
15.03. 17:01:26.982 | 11,96 € | 300 | |
14.03. 12:56:34.994 | 12,04 € | 1.000 | |
12.03. 12:25:28.980 | 12,06 € | 500 | |
08.03. 10:17:11.001 | 12,12 € | 500 | |
07.03. 14:47:20.525 | 12,24 € | 444 | |
07.03. 11:49:35.637 | 12,14 € | 300 | |
07.03. 11:32:32.795 | 12,16 € | 333 | |
06.03. 16:11:43.946 | 12,20 € | 250 | |
05.03. 15:43:19.162 | 12,28 € | 220 | |
05.03. 14:42:21.411 | 12,28 € | 800 | |
01.03. 15:37:19.084 | 12,40 € | 2.800 | |
01.03. 15:35:08.668 | 12,38 € | 400 | |
01.03. 15:30:04.748 | 12,38 € | 1.200 | |
01.03. 09:50:10.626 | 12,54 € | 872 | |
01.03. 09:30:56.893 | 12,60 € | 250 | |
01.03. 09:17:49.331 | 12,64 € | 700 | |
01.03. 09:02:05.491 | 12,52 € | 393 | |
01.03. 08:17:59.607 | 12,88 € | 393 | |
01.03. 08:17:56.534 | 12,88 € | 393 | |
29.02. 11:51:11.540 | 12,76 € | 400 | |
28.02. 16:59:09.454 | 12,64 € | 300 | |
28.02. 15:48:09.905 | 12,40 € | 500 | |
28.02. 12:44:56.425 | 12,28 € | 150 | |
28.02. 12:43:31.795 | 12,28 € | 160 | |
28.02. 12:08:25.686 | 12,28 € | 2.000 | |
28.02. 11:15:45.495 | 12,40 € | 200 | |
27.02. 17:34:15.492 | 12,70 € | 150 | |
27.02. 16:24:40.763 | 12,40 € | 300 | |
27.02. 15:57:08.807 | 12,10 € | 550 | |
27.02. 14:56:21.122 | 12,02 € | 500 | |
27.02. 12:52:53.690 | 11,60 € | 242 | |
27.02. 10:32:39.451 | 11,60 € | 125 | |
27.02. 09:42:31.324 | 11,96 € | 1.800 | |
27.02. 09:21:19.560 | 11,52 € | 2.000 | |
27.02. 09:21:18.840 | 11,50 € | 3.000 | |
27.02. 09:20:14.095 | 11,20 € | 957 | |
27.02. 09:18:02.249 | 11,18 € | 241 | |
27.02. 09:17:37.256 | 11,26 € | 965 | |
27.02. 09:16:50.338 | 11,22 € | 334 | |
27.02. 09:16:48.066 | 11,22 € | 965 | |
27.02. 09:15:04.357 | 11,22 € | 965 | |
27.02. 09:12:16.172 | 11,20 € | 965 | |
27.02. 09:08:22.947 | 11,30 € | 965 | |
27.02. 08:50:30.144 | 11,10 € | 120 | |
27.02. 08:40:28.382 | 11,10 € | 190 | |
27.02. 08:02:57.066 | 11,00 € | 200 | |
27.02. 08:01:35.382 | 11,30 € | 300 | |
27.02. 07:55:09.659 | 11,30 € | 1.000 | |
27.02. 07:53:33.106 | 11,30 € | 1.000 | |
27.02. 07:51:37.180 | 11,10 € | 480 | |
27.02. 07:36:22.781 | 10,88 € | 483 | |
27.02. 07:35:59.937 | 10,88 € | 483 | |
27.02. 07:35:54.407 | 10,88 € | 483 | |
27.02. 07:35:14.841 | 10,68 € | 300 | |
27.02. 07:30:30.568 | 10,42 € | 400 | |
27.02. 07:30:13.626 | 10,42 € | 483 | |
26.02. 16:44:01.086 | 10,36 € | 920 | |
26.02. 16:41:44.154 | 10,34 € | 1.000 | |
26.02. 11:55:31.531 | 10,32 € | 1.000 | |
26.02. 11:14:09.543 | 10,56 € | 920 | |
26.02. 10:55:12.287 | 10,56 € | 920 | |
26.02. 10:38:36.580 | 10,56 € | 920 | |
26.02. 10:35:57.915 | 10,56 € | 841 | |
26.02. 10:31:06.488 | 10,56 € | 920 | |
26.02. 10:03:19.255 | 10,72 € | 350 | |
26.02. 09:47:10.708 | 10,64 € | 920 | |
26.02. 09:41:09.148 | 10,72 € | 300 | |
23.02. 15:58:23.359 | 10,88 € | 923 | |
23.02. 14:31:42.619 | 10,72 € | 923 | |
23.02. 11:15:41.376 | 10,86 € | 923 | |
23.02. 09:04:46.692 | 10,88 € | 923 | |
22.02. 15:26:42.226 | 10,76 € | 928 | |
22.02. 14:14:30.070 | 10,72 € | 400 | |
22.02. 13:13:22.999 | 10,72 € | 928 | |
22.02. 13:11:36.841 | 10,72 € | 928 | |
22.02. 12:52:37.472 | 10,80 € | 400 | |
22.02. 11:22:28.650 | 10,64 € | 1.000 | |
22.02. 10:26:13.087 | 10,68 € | 928 | |
22.02. 09:09:11.228 | 10,82 € | 1.000 | |
21.02. 11:55:41.813 | 10,88 € | 300 | |
21.02. 10:04:49.804 | 10,82 € | 936 | |
21.02. 10:03:53.861 | 10,84 € | 936 | |
21.02. 09:17:44.805 | 10,74 € | 915 | |
21.02. 09:07:16.660 | 10,72 € | 915 | |
20.02. 11:55:47.498 | 10,70 € | 1.000 | |
19.02. 16:27:55.526 | 10,92 € | 5.000 | |
19.02. 13:54:10.893 | 10,80 € | 918 | |
19.02. 12:38:26.856 | 10,82 € | 1.000 | |
19.02. 12:23:44.763 | 10,86 € | 300 | |
19.02. 10:28:59.158 | 10,74 € | 1.000 | |
19.02. 09:30:50.856 | 10,78 € | 1.000 | |
16.02. 14:33:11.685 | 10,90 € | 1.000 | |
16.02. 09:20:59.920 | 10,92 € | 900 | |
15.02. 16:35:00.023 | 10,78 € | 250 | |
15.02. 16:05:38.427 | 10,86 € | 813 | |
15.02. 14:09:44.161 | 10,76 € | 935 | |
15.02. 14:02:12.774 | 10,76 € | 935 | |
15.02. 12:04:56.841 | 10,84 € | 500 | |
15.02. 10:18:24.035 | 10,80 € | 935 | |
13.02. 16:52:04.756 | 10,82 € | 882 | |
13.02. 14:50:49.043 | 10,94 € | 100 | |
12.02. 16:56:58.261 | 11,38 € | 500 | |
12.02. 14:58:30.171 | 11,20 € | 938 | |
12.02. 12:14:32.707 | 11,20 € | 938 | |
12.02. 12:12:29.878 | 11,20 € | 500 | |
12.02. 10:25:06.272 | 11,00 € | 938 | |
12.02. 09:25:51.503 | 11,04 € | 938 | |
09.02. 16:53:17.642 | 10,64 € | 942 | |
09.02. 16:00:39.255 | 10,60 € | 942 | |
09.02. 12:08:19.708 | 10,68 € | 300 | |
09.02. 09:49:13.102 | 10,66 € | 1.000 | |
09.02. 09:31:52.082 | 10,66 € | 1.000 | |
08.02. 11:35:26.282 | 10,58 € | 1.000 | |
08.02. 10:56:09.627 | 10,58 € | 940 | |
08.02. 09:09:50.271 | 10,60 € | 940 | |
07.02. 15:10:25.938 | 10,62 € | 930 | |
07.02. 09:10:16.436 | 10,70 € | 930 | |
06.02. 15:48:05.985 | 10,66 € | 934 | |
06.02. 15:47:15.365 | 10,66 € | 934 | |
06.02. 10:51:17.329 | 10,60 € | 934 | |
05.02. 14:49:03.984 | 10,64 € | 936 | |
05.02. 13:02:34.758 | 10,56 € | 600 | |
05.02. 12:51:28.528 | 10,54 € | 700 | |
05.02. 12:45:39.753 | 10,54 € | 936 | |
05.02. 12:35:27.854 | 10,44 € | 800 | |
05.02. 12:05:25.869 | 10,50 € | 175 | |
05.02. 11:59:03.303 | 10,46 € | 900 | |
05.02. 11:50:13.098 | 10,50 € | 162 | |
05.02. 11:05:06.327 | 10,60 € | 936 | |
05.02. 09:49:05.228 | 10,68 € | 300 | |
05.02. 09:31:23.503 | 10,64 € | 1.076 | |
05.02. 09:11:35.296 | 10,60 € | 936 | |
02.02. 17:06:33.240 | 10,66 € | 924 | |
02.02. 09:16:50.292 | 10,80 € | 1.000 | |
02.02. 09:03:13.370 | 10,80 € | 980 | |
01.02. 16:02:51.501 | 10,80 € | 400 | |
01.02. 14:21:32.946 | 10,80 € | 930 | |
01.02. 12:05:51.767 | 10,88 € | 600 | |
01.02. 11:50:18.942 | 10,86 € | 930 | |
01.02. 10:09:28.222 | 10,90 € | 1.000 | |
01.02. 09:14:24.295 | 10,70 € | 1.186 | |
31.01. 10:37:57.311 | 10,76 € | 500 | |
31.01. 10:37:00.545 | 10,70 € | 938 | |
31.01. 09:11:04.561 | 10,68 € | 938 | |
31.01. 09:02:32.728 | 10,72 € | 938 | |
30.01. 11:07:38.803 | 10,60 € | 200 | |
29.01. 16:00:06.594 | 10,40 € | 1.000 | |
29.01. 15:44:01.280 | 10,44 € | 125 | |
29.01. 15:38:56.001 | 10,44 € | 125 | |
29.01. 15:38:32.236 | 10,44 € | 600 | |
29.01. 12:18:01.834 | 10,36 € | 290 | |
29.01. 10:24:39.737 | 10,28 € | 731 | |
29.01. 09:15:22.426 | 10,38 € | 300 | |
26.01. 09:15:52.268 | 10,34 € | 400 | |
25.01. 14:36:20.682 | 10,28 € | 969 | |
25.01. 14:17:09.890 | 10,22 € | 350 | |
24.01. 10:35:59.446 | 10,28 € | 1.000 | |
24.01. 09:52:53.198 | 10,26 € | 970 | |
24.01. 09:49:43.667 | 10,18 € | 970 | |
24.01. 09:49:27.173 | 10,18 € | 970 | |
23.01. 16:55:14.799 | 10,28 € | 1.000 | |
23.01. 16:54:15.712 | 10,30 € | 1.000 | |
23.01. 16:33:47.640 | 10,36 € | 2.000 | |
23.01. 16:09:55.002 | 10,42 € | 2.000 | |
22.01. 14:14:53.463 | 10,34 € | 2.000 | |
19.01. 09:22:39.237 | 10,22 € | 350 | |
19.01. 09:01:49.127 | 10,34 € | 300 | |
18.01. 11:59:57.076 | 10,30 € | 1.010 | |
18.01. 11:22:09.262 | 10,28 € | 1.000 | |
18.01. 10:44:37.088 | 10,26 € | 1.010 | |
18.01. 10:23:26.574 | 10,24 € | 1.010 | |
18.01. 10:23:12.662 | 10,24 € | 1.010 | |
17.01. 17:15:37.316 | 9,90 € | 970 | |
17.01. 15:56:55.972 | 9,95 € | 970 | |
17.01. 15:38:50.049 | 9,98 € | 970 | |
17.01. 10:54:07.072 | 9,95 € | 970 | |
17.01. 09:54:14.931 | 10,02 € | 200 | |
16.01. 18:31:39.808 | 10,36 € | 50 | |
16.01. 16:19:14.203 | 10,28 € | 1.000 | |
16.01. 15:53:48.816 | 10,26 € | 1.023 | |
16.01. 15:29:50.419 | 10,26 € | 1.023 | |
16.01. 15:29:25.722 | 10,26 € | 1.023 | |
16.01. 10:59:44.693 | 10,00 € | 1.000 | |
16.01. 10:05:14.274 | 9,97 € | 1.023 | |
16.01. 09:30:40.991 | 9,93 € | 325 | |
16.01. 09:05:10.931 | 9,75 € | 350 | |
15.01. 10:14:24.365 | 9,46 € | 1.000 | |
12.01. 15:51:46.375 | 9,76 € | 1.000 | |
12.01. 15:51:10.110 | 9,76 € | 1.000 | |
12.01. 14:12:43.975 | 9,69 € | 1.000 | |
12.01. 13:47:12.474 | 9,64 € | 550 | |
12.01. 13:15:41.185 | 9,62 € | 400 | |
12.01. 09:49:47.425 | 9,54 € | 1.000 | |
11.01. 17:03:12.697 | 9,48 € | 300 | |
11.01. 16:29:21.795 | 9,54 € | 1.045 | |
11.01. 16:11:42.461 | 9,54 € | 1.045 | |
11.01. 16:10:19.971 | 9,50 € | 1.045 | |
11.01. 12:50:33.168 | 9,45 € | 1.045 | |
11.01. 12:50:13.141 | 9,45 € | 1.045 | |
11.01. 12:49:53.552 | 9,45 € | 1.045 | |
11.01. 12:45:04.951 | 9,45 € | 1.045 | |
11.01. 10:56:24.704 | 9,52 € | 300 | |
10.01. 15:51:44.981 | 9,58 € | 1.041 | |
09.01. 16:28:41.189 | 9,63 € | 1.040 | |
05.01. 21:54:22.389 | 9,65 € | 300 | |
05.01. 10:59:33.990 | 9,58 € | 1.037 | |
05.01. 09:47:10.113 | 9,56 € | 1.037 | |
04.01. 17:09:36.311 | 9,65 € | 1.010 | |
03.01. 16:31:23.438 | 9,99 € | 948 | |
03.01. 15:13:46.081 | 10,02 € | 948 | |
28.12. 16:59:17.197 | 10,42 € | 965 | |
28.12. 12:19:31.304 | 10,38 € | 1.000 | |
27.12. 13:52:51.754 | 10,32 € | 990 | |
27.12. 09:13:27.961 | 10,16 € | 500 | |
27.12. 09:07:05.066 | 10,26 € | 200 | |
27.12. 09:06:27.455 | 10,26 € | 600 | |
22.12. 16:50:57.889 | 10,14 € | 500 | |
22.12. 13:12:27.799 | 10,14 € | 991 | |
22.12. 10:26:37.149 | 10,18 € | 991 | |
22.12. 09:47:36.275 | 10,24 € | 991 | |
21.12. 15:29:12.285 | 10,12 € | 995 | |
21.12. 15:05:46.323 | 10,04 € | 995 | |
21.12. 14:06:11.123 | 10,00 € | 995 | |
21.12. 13:06:04.428 | 9,99 € | 1.000 | |
21.12. 13:03:11.959 | 9,98 € | 995 | |
21.12. 12:46:43.865 | 9,97 € | 995 | |
21.12. 12:29:17.198 | 9,95 € | 995 | |
21.12. 12:23:45.162 | 9,93 € | 995 | |
21.12. 12:20:23.497 | 9,93 € | 995 | |
21.12. 12:07:45.532 | 9,91 € | 995 | |
21.12. 12:05:03.267 | 9,91 € | 995 | |
21.12. 12:04:52.659 | 9,91 € | 995 | |
21.12. 10:58:11.301 | 9,90 € | 995 | |
21.12. 10:54:57.056 | 9,90 € | 250 | |
21.12. 10:53:11.631 | 9,90 € | 1.000 | |
21.12. 10:48:04.152 | 9,90 € | 2.000 | |
21.12. 10:44:28.868 | 9,89 € | 1.000 | |
21.12. 10:41:47.788 | 9,89 € | 1.000 | |
21.12. 10:10:45.286 | 9,95 € | 995 | |
21.12. 10:08:48.035 | 9,95 € | 995 | |
21.12. 09:48:12.764 | 9,93 € | 995 | |
21.12. 09:43:49.930 | 9,93 € | 995 | |
21.12. 09:41:12.624 | 9,93 € | 995 | |
21.12. 09:41:01.447 | 9,93 € | 995 | |
20.12. 17:36:27.835 | 9,92 € | 520 | |
20.12. 09:55:20.231 | 9,61 € | 300 | |
20.12. 09:47:46.976 | 9,70 € | 275 | |
18.12. 09:11:19.098 | 9,21 € | 50 | |
15.12. 09:21:38.960 | 9,25 € | 50 | |
08.12. 10:30:48.654 | 8,77 € | 300 | |
08.12. 09:00:59.100 | 8,80 € | 50 | |
30.11. 12:10:24.752 | 9,23 € | 543 | |
30.11. 10:58:45.505 | 9,23 € | 2.500 | |
30.11. 10:04:55.762 | 9,13 € | 2.500 | |
28.11. 12:30:12.791 | 8,95 € | 2.000 | |
27.11. 17:07:38.137 | 8,81 € | 2.000 | |
27.11. 12:13:33.256 | 8,92 € | 5.000 | |
27.11. 10:55:43.599 | 8,93 € | 2.500 | |
27.11. 10:44:06.361 | 8,91 € | 5.000 | |
27.11. 10:19:42.903 | 8,92 € | 2.500 | |
27.11. 09:55:15.256 | 8,88 € | 250 | |
27.11. 09:28:57.093 | 8,90 € | 5.000 | |
27.11. 08:03:15.300 | 8,88 € | 350 | |
24.11. 16:41:33.697 | 8,67 € | 3.000 | |
24.11. 16:11:40.325 | 8,67 € | 1.000 | |
24.11. 13:53:32.283 | 8,66 € | 1.000 | |
08.11. 16:50:36.535 | 8,53 € | 2 | |
08.11. 16:48:07.522 | 8,53 € | 1 | |
27.10. 20:16:58.379 | 8,20 € | 1.200 | |
27.10. 16:37:29.319 | 8,23 € | 500 | |
19.10. 15:54:22.505 | 7,69 € | 13 | |
29.09. 11:43:29.488 | 8,93 € | 10 | |
14.09. 16:05:51.627 | 8,90 € | 1.000 | |
13.09. 16:48:14.043 | 8,90 € | 1.000 | |
11.09. 12:46:24.044 | 9,04 € | 10 | |
08.09. 14:37:54.545 | 9,07 € | 300 | |
05.09. 10:04:32.271 | 9,39 € | 100 | |
23.08. 12:46:37.831 | 9,44 € | 150 | |
02.08. 09:29:17.470 | 10,38 € | 500 | |
25.07. 16:08:07.567 | 10,36 € | 988 | |
20.07. 09:26:48.593 | 10,12 € | 230 | |
20.07. 09:24:05.123 | 9,99 € | 200 | |
20.07. 09:19:12.094 | 10,18 € | 200 | |
20.07. 09:16:57.943 | 10,30 € | 230 | |
20.07. 07:39:12.732 | 10,58 € | 460 | |
18.07. 10:58:45.875 | 10,42 € | 100 | |
12.07. 12:34:22.371 | 10,54 € | 500 | |
11.07. 09:07:42.503 | 10,50 € | 100 | |
06.07. 11:12:04.211 | 9,74 € | 800 | |
15.06. 16:03:13.711 | 11,62 € | 50 | |
09.06. 12:56:08.887 | 11,80 € | 20 | |
09.06. 11:20:55.343 | 11,80 € | 150 | |
07.06. 17:09:58.275 | 11,70 € | 250 | |
03.05. 10:13:58.174 | 10,90 € | 60 | |
21.04. 12:46:06.729 | 10,94 € | 100 | |
13.04. 13:11:57.894 | 10,86 € | 250 | |
11.04. 12:26:53.608 | 10,60 € | 250 | |
08.03. 10:05:02.643 | 11,38 € | 1.000 | |
08.03. 09:57:09.500 | 11,42 € | 500 | |
06.03. 13:15:23.164 | 11,80 € | 20 | |
06.03. 12:33:40.485 | 11,82 € | 390 | |
06.03. 10:15:16.588 | 11,96 € | 300 | |
03.03. 19:44:04.369 | 12,10 € | 250 | |
27.02. 15:54:56.147 | 12,68 € | 500 | |
27.02. 09:11:36.180 | 12,56 € | 700 | |
16.01. 09:45:06.715 | 12,90 € | 250 | |
12.01. 16:49:39.980 | 13,24 € | 250 | |
23.12. 11:01:43.201 | 12,76 € | 25 | |
20.12. 09:19:52.707 | 12,92 € | 1.000 | |
07.11. 10:01:25.354 | 13,02 € | 1.000 | |
07.10. 16:04:46.704 | 11,48 € | 1.000 | |
23.09. 15:52:15.874 | 12,34 € | 500 | |
16.09. 09:02:23.664 | 12,46 € | 1.000 | |
04.08. 09:00:30.220 | 13,90 € | 500 | |
04.08. 09:00:26.829 | 13,90 € | 500 | |
22.07. 13:42:26.897 | 13,56 € | 150 | |
05.07. 13:03:44.993 | 12,76 € | 100 | |
05.07. 13:03:11.516 | 12,76 € | 100 | |
05.07. 13:02:40.308 | 12,76 € | 100 | |
05.07. 13:01:22.601 | 12,76 € | 100 | |
04.07. 09:02:06.253 | 12,74 € | 500 | |
04.07. 09:01:58.341 | 12,74 € | 500 | |
01.07. 09:32:01.263 | 12,02 € | 553 | |
29.06. 15:39:15.935 | 12,68 € | 1.000 | |
14.06. 10:32:17.319 | 12,96 € | 1.000 | |
10.06. 15:08:12.627 | 13,94 € | 500 | |
08.06. 09:01:45.749 | 14,48 € | 500 | |
26.05. 14:42:21.977 | 15,00 € | 100 | |
26.05. 14:39:36.302 | 14,84 € | 100 | |
26.05. 14:38:59.349 | 14,84 € | 100 | |
26.05. 14:38:12.627 | 14,84 € | 100 | |
25.05. 15:47:46.216 | 14,58 € | 55 | |
17.05. 10:27:04.018 | 15,20 € | 250 | |
06.05. 15:52:24.976 | 15,26 € | 300 | |
25.04. 11:25:47.022 | 17,20 € | 290 | |
20.04. 10:20:33.542 | 17,56 € | 284 | |
13.04. 09:31:34.263 | 17,74 € | 230 | |
06.04. 15:02:06.737 | 17,36 € | 100 | |
05.04. 18:49:24.121 | 18,04 € | 100 | |
05.04. 18:49:04.402 | 18,02 € | 100 | |
05.04. 18:48:39.739 | 18,02 € | 100 | |
05.04. 18:48:13.335 | 18,04 € | 100 | |
05.04. 15:05:15.862 | 18,38 € | 10 | |
30.03. 13:24:06.932 | 17,64 € | 7 | |
30.03. 09:32:35.092 | 18,12 € | 100 | |
29.03. 13:11:02.504 | 18,14 € | 7 | |
25.03. 13:24:08.133 | 18,06 € | 553 | |
07.03. 12:26:03.751 | 16,08 € | 500 | |
07.03. 09:15:25.176 | 16,42 € | 100 | |
03.03. 16:43:50.780 | 17,94 € | 35 | |
22.02. 14:09:20.880 | 19,88 € | 67 | |
22.02. 09:31:46.979 | 19,90 € | 35 | |
22.02. 09:31:46.945 | 19,28 € | 150 | |
17.02. 10:04:59.475 | 21,30 € | 140 | |
14.02. 14:05:21.339 | 21,00 € | 100 | |
14.02. 09:38:32.236 | 20,65 € | 200 | |
03.02. 16:43:06.277 | 21,20 € | 100 | |
03.02. 14:57:27.370 | 21,05 € | 150 | |
03.02. 14:44:49.791 | 20,90 € | 150 | |
01.02. 15:31:11.804 | 21,60 € | 200 | |
31.01. 08:51:58.589 | 21,25 € | 75 | |
24.01. 12:58:02.684 | 20,20 € | 245 | |
21.01. 20:48:38.054 | 20,65 € | 40 | |
12.01. 09:48:34.806 | 20,05 € | 500 | |
11.01. 19:26:51.316 | 19,78 € | 500 | |
11.01. 11:40:51.942 | 19,76 € | 10 | |
03.01. 10:39:26.838 | 19,66 € | 16 | |
29.12. 19:10:04.736 | 20,05 € | 100 | |
21.12. 10:34:50.646 | 18,78 € | 125 | |
08.12. 18:46:33.675 | 19,10 € | 83 | |
06.12. 21:34:24.420 | 18,46 € | 25 | |
01.12. 15:43:20.605 | 18,38 € | 38 | |
22.11. 13:34:55.373 | 19,36 € | 400 | |
17.11. 09:55:26.214 | 19,62 € | 825 | |
08.11. 21:20:14.234 | 20,25 € | 100 | |
04.11. 12:51:31.090 | 20,05 € | 67 | |
01.11. 15:41:27.591 | 19,44 € | 250 | |
01.11. 13:45:27.277 | 19,30 € | 100 | |
29.10. 18:27:16.876 | 19,02 € | 470 | |
28.10. 09:20:04.645 | 18,18 € | 500 | |
26.10. 17:39:23.432 | 19,50 € | 33 | |
25.10. 07:31:12.267 | 19,80 € | 500 | |
21.10. 15:28:19.176 | 18,60 € | 500 | |
20.10. 18:15:47.033 | 18,72 € | 14 | |
18.10. 16:49:33.498 | 18,42 € | 35 | |
29.09. 11:02:53.580 | 17,10 € | 32 | |
27.09. 13:21:26.113 | 17,78 € | 275 | |
27.09. 09:09:18.320 | 17,44 € | 150 | |
10.09. 13:28:53.979 | 18,18 € | 825 | |
08.09. 14:13:53.549 | 18,28 € | 38 | |
08.09. 09:05:26.427 | 17,94 € | 964 | |
30.08. 15:58:02.471 | 17,74 € | 500 | |
24.08. 11:43:22.876 | 16,20 € | 14 | |
24.08. 08:21:41.256 | 16,64 € | 80 | |
24.08. 07:32:20.586 | 16,24 € | 500 | |
19.08. 10:24:21.406 | 15,44 € | 583 | |
10.08. 20:29:36.039 | 16,36 € | 125 | |
30.07. 14:56:55.139 | 15,88 € | 620 | |
18.06. 10:43:07.823 | 15,50 € | 67 | |
15.06. 20:41:21.739 | 15,80 € | 569 | |
10.06. 10:54:01.888 | 15,30 € | 41 | |
26.05. 18:19:27.698 | 15,12 € | 33 | |
25.05. 19:29:25.017 | 15,16 € | 50 | |
16.05. 18:10:27.622 | 15,20 € | 70 | |
28.04. 09:30:20.519 | 14,92 € | 301 | |
21.04. 14:39:20.265 | 15,22 € | 35 | |
20.04. 10:57:47.909 | 15,38 € | 400 | |
30.03. 13:51:39.899 | 15,18 € | 50 | |
09.03. 09:51:45.937 | 15,00 € | 110 | |
03.03. 21:25:46.726 | 14,68 € | 11 | |
03.03. 09:10:46.537 | 14,32 € | 750 | |
03.03. 09:10:36.202 | 14,32 € | 750 | |
03.03. 09:10:30.360 | 14,32 € | 750 | |
03.03. 09:09:09.615 | 14,38 € | 750 | |
03.03. 09:08:12.149 | 14,36 € | 980 | |
03.03. 09:07:56.592 | 14,36 € | 900 | |
03.03. 09:07:25.325 | 14,36 € | 1.000 | |
03.03. 09:06:44.621 | 14,36 € | 500 | |
03.03. 08:28:40.485 | 13,96 € | 500 | |
02.03. 20:56:22.165 | 13,94 € | 500 | |
02.03. 20:04:21.601 | 13,94 € | 135 | |
02.03. 19:46:49.658 | 13,94 € | 500 | |
02.03. 19:41:47.107 | 13,94 € | 500 | |
02.03. 19:27:41.089 | 13,94 € | 500 | |
02.03. 19:24:39.627 | 13,94 € | 500 | |
02.03. 19:12:40.532 | 13,94 € | 500 | |
02.03. 19:12:30.985 | 13,94 € | 500 | |
02.03. 18:22:40.835 | 13,92 € | 500 | |
02.03. 18:18:12.802 | 13,92 € | 400 | |
02.03. 17:46:29.320 | 13,90 € | 500 | |
02.03. 17:46:21.080 | 13,90 € | 479 | |
02.03. 17:44:27.980 | 13,90 € | 366 | |
02.03. 09:27:04.289 | 14,14 € | 40 | |
02.03. 09:23:13.159 | 14,34 € | 300 | |
02.03. 09:18:15.032 | 14,10 € | 1.160 | |
02.03. 09:17:18.860 | 14,10 € | 1.000 | |
02.03. 08:37:36.615 | 14,12 € | 300 | |
02.03. 08:06:42.164 | 13,86 € | 360 | |
02.03. 08:04:13.188 | 13,86 € | 360 | |
02.03. 08:04:10.161 | 13,86 € | 360 | |
02.03. 08:04:06.377 | 13,86 € | 360 | |
02.03. 08:04:03.183 | 13,84 € | 360 | |
02.03. 08:03:59.871 | 13,86 € | 360 | |
02.03. 07:57:06.596 | 13,86 € | 40 | |
29.01. 14:59:31.915 | 13,16 € | 70 | |
15.01. 20:36:51.691 | 13,36 € | 40 | |
13.01. 14:54:37.483 | 13,70 € | 40 | |
08.01. 15:46:52.586 | 13,98 € | 10 | |
06.01. 17:10:02.835 | 13,68 € | 100 | |
05.01. 17:08:24.822 | 13,64 € | 50 | |
05.01. 09:01:00.204 | 13,24 € | 377 | |
05.01. 08:31:13.480 | 13,24 € | 377 | |
05.01. 08:27:59.547 | 13,24 € | 377 | |
05.01. 08:15:24.180 | 13,24 € | 377 | |
05.01. 08:15:19.961 | 13,24 € | 377 | |
05.01. 08:15:16.840 | 13,24 € | 377 | |
05.01. 08:15:13.342 | 13,24 € | 377 | |
05.01. 08:15:09.342 | 13,24 € | 377 | |
05.01. 08:15:06.067 | 13,24 € | 377 | |
05.01. 08:14:45.814 | 13,24 € | 377 | |
05.01. 08:14:42.101 | 13,24 € | 377 | |
05.01. 08:14:15.035 | 13,24 € | 377 | |
05.01. 08:14:11.988 | 13,24 € | 377 | |
05.01. 08:14:05.434 | 13,24 € | 377 | |
05.01. 08:13:47.091 | 13,24 € | 250 | |
05.01. 08:13:32.629 | 13,24 € | 300 | |
05.01. 08:13:00.825 | 13,24 € | 377 | |
04.01. 15:20:55.751 | 13,26 € | 301 | |
09.12. 09:23:13.445 | 12,24 € | 350 | |
30.11. 14:17:16.127 | 11,78 € | 150 | |
19.11. 16:54:45.960 | 11,86 € | 200 | |
12.11. 07:30:02.755 | 11,34 € | 400 | |
09.11. 12:22:46.736 | 11,22 € | 48 | |
15.10. 13:14:41.728 | 10,86 € | 376 | |
23.09. 13:56:01.220 | 10,94 € | 100 | |
15.09. 11:57:06.707 | 10,82 € | 924 | |
28.08. 13:13:35.243 | 11,18 € | 12 | |
25.08. 09:09:05.697 | 11,12 € | 90 | |
21.08. 08:24:00.983 | 10,86 € | 2 | |
18.08. 11:15:32.204 | 10,96 € | 100 | |
03.08. 14:21:04.737 | 9,76 € | 90 | |
14.07. 18:31:18.622 | 9,77 € | 48 | |
13.07. 17:55:38.997 | 9,94 € | 30 | |
13.07. 07:40:31.644 | 9,13 € | 200 | |
29.06. 18:05:16.961 | 9,07 € | 110 | |
29.06. 15:50:09.319 | 8,98 € | 1.100 | |
04.06. 16:44:35.906 | 8,71 € | 60 | |
27.05. 17:09:32.880 | 8,26 € | 90 | |
11.05. 07:47:01.583 | 7,64 € | 3 | |
30.04. 11:33:49.663 | 8,06 € | 15 | |
02.04. 13:22:46.473 | 7,41 € | 90 | |
29.03. 18:21:06.023 | 6,84 € | 3 | |
23.03. 11:11:11.786 | 6,11 € | 3 | |
20.03. 08:50:25.002 | 6,48 € | 200 | |
20.03. 08:49:21.769 | 6,48 € | 200 | |
19.03. 19:26:33.724 | 6,57 € | 800 | |
19.03. 19:02:19.898 | 6,60 € | 800 | |
19.03. 07:40:32.510 | 6,27 € | 2 | |
17.03. 08:08:29.197 | 6,99 € | 5 | |
16.03. 18:37:49.536 | 6,86 € | 150 | |
16.03. 18:31:07.795 | 6,86 € | 400 | |
16.03. 18:16:35.988 | 6,86 € | 100 | |
12.03. 14:06:15.459 | 7,71 € | 583 | |
10.03. 07:51:02.474 | 9,08 € | 3 | |
28.02. 09:23:41.939 | 10,08 € | 490 | |
28.02. 09:20:03.855 | 10,18 € | 490 | |
28.02. 08:20:26.337 | 10,18 € | 490 | |
28.02. 08:18:08.862 | 10,18 € | 490 | |
27.02. 15:48:04.497 | 10,14 € | 5 | |
17.02. 19:00:59.862 | 10,66 € | 80 | |
12.02. 11:58:22.740 | 10,74 € | 125 | |
31.01. 09:40:28.265 | 11,04 € | 600 | |
16.01. 09:34:11.934 | 12,36 € | 41 | |
14.01. 21:47:08.524 | 11,90 € | 500 | |
14.01. 20:01:29.557 | 11,84 € | 500 | |
14.01. 09:30:06.940 | 11,38 € | 440 | |
14.01. 08:11:26.502 | 11,36 € | 440 | |
27.12. 09:01:20.811 | 11,70 € | 325 | |
26.11. 09:07:02.908 | 11,54 € | 250 | |
13.08. 09:08:06.438 | 9,83 € | 480 | |
13.08. 08:07:03.087 | 10,22 € | 480 | |
22.07. 12:52:20.495 | 10,62 € | 5 | |
22.07. 12:42:35.512 | 10,62 € | 5 | |
16.07. 14:43:00.753 | 10,82 € | 8 | |
28.06. 12:53:23.845 | 11,545 € | 9 | |
09.05. 15:03:18.555 | 9,344 € | 400 | |
15.04. 14:08:40.568 | 9,693 € | 240 | |
18.02. 11:27:19.332 | 9,955 € | 1.112 | |
16.01. 20:53:14.191 | 10,62 € | 5 | |
14.12. 14:07:48.555 | 9,93 € | 281 | |
17.11. 10:38:54.643 | 9,867 € | 4 | |
04.10. 12:33:37.622 | 11,703 € | 1.000 | |
20.09. 09:57:52.169 | 12,891 € | 385 | |
09.09. 17:48:05.041 | 12,714 € | 5 | |
05.09. 19:59:50.626 | 12,48 € | 275 | |
07.06. 15:44:10.867 | 15,57 € | 66 | |
06.06. 16:04:08.750 | 15,446 € | 100 | |
06.06. 16:02:53.462 | 15,44 € | 100 | |
28.05. 14:44:22.918 | 15,50 € | 66 | |
24.04. 18:34:11.445 | 14,50 € | 5 | |
26.03. 18:32:18.446 | 14,51 € | 11 | |
22.03. 11:06:26.410 | 14,86 € | 100 | |
27.02. 09:03:42.106 | 14,42 € | 300 | |
27.02. 07:53:03.903 | 14,736 € | 300 | |
06.02. 11:41:53.401 | 13,347 € | 200 | |
31.01. 15:54:59.659 | 14,57 € | 68 | |
26.01. 16:25:28.099 | 14,50 € | 350 | |
24.01. 18:28:42.755 | 14,52 € | 200 | |
24.01. 11:54:57.254 | 14,52 € | 400 | |
24.01. 09:10:12.904 | 14,66 € | 78 | |
22.01. 20:42:35.235 | 15,039 € | 2 | |
21.01. 17:39:41.366 | 14,863 € | 2 | |
17.01. 12:05:13.640 | 14,16 € | 1.000 | |
11.01. 15:13:20.563 | 14,612 € | 250 | |
08.01. 10:01:35.817 | 14,593 € | 281 | |
02.01. 10:04:09.599 | 13,999 € | 600 | |
29.12. 10:36:26.675 | 13,762 € | 49 | |
27.12. 21:13:37.950 | 14,042 € | 250 | |
14.12. 13:40:45.008 | 13,474 € | 360 | |
10.11. 10:48:35.649 | 13,985 € | 165 | |
21.09. 11:25:51.637 | 14,577 € | 200 | |
18.08. 21:57:59.896 | 14,723 € | 150 | |
02.06. 18:15:36.510 | 16,692 € | 25 | |
02.06. 16:48:37.469 | 16,388 € | 45 | |
12.05. 10:46:23.934 | 16,766 € | 100 | |
09.03. 12:22:56.444 | 16,386 € | 100 | |
03.03. 17:28:03.836 | 16,428 € | 100 | |
21.02. 07:57:08.576 | 15,964 € | 1 | |
14.02. 14:06:31.103 | 16,273 € | 450 | |
08.02. 14:52:50.016 | 16,091 € | 60 | |
30.01. 07:53:21.491 | 16,178 € | 1 | |
20.01. 11:49:54.172 | 16,183 € | 450 | |
20.12. 14:39:53.897 | 14,684 € | 150 | |
16.12. 12:52:45.877 | 14,326 € | 900 | |
02.12. 16:42:00.893 | 14,533 € | 50 | |
13.10. 16:30:08.926 | 14,28 € | 200 | |
15.09. 09:04:54.392 | 13,86 € | 100 | |
15.09. 09:04:54.231 | 14,09 € | 200 | |
15.09. 08:55:55.966 | 14,10 € | 100 | |
15.09. 08:51:00.517 | 14,31 € | 200 | |
15.09. 08:04:41.485 | 14,09 € | 100 | |
17.08. 08:24:57.903 | 15,26 € | 1 | |
16.08. 10:24:22.037 | 15,05 € | 70 | |
29.07. 19:50:14.318 | 14,29 € | 3 | |
28.06. 08:59:28.188 | 12,13 € | 300 | |
20.06. 15:50:04.082 | 12,93 € | 1.000 | |
20.06. 15:48:27.158 | 12,98 € | 1.000 | |
13.06. 09:46:59.190 | 12,53 € | 50 | |
10.06. 14:29:29.425 | 12,83 € | 4.800 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:55:00.000 | 840 | 11,90 € | 12,04 € | 840 |
12:52:00.000 | 840 | 11,90 € | 12,04 € | 840 |
12:49:00.000 | 840 | 11,90 € | 12,04 € | 840 |
12:46:00.000 | 840 | 11,90 € | 12,04 € | 840 |
12:43:00.000 | 840 | 11,90 € | 12,04 € | 840 |
12:40:00.000 | 840 | 11,90 € | 12,04 € | 840 |
12:37:00.000 | 840 | 11,90 € | 12,04 € | 840 |
12:34:00.000 | 840 | 11,90 € | 12,04 € | 840 |
12:31:00.000 | 840 | 11,90 € | 12,04 € | 840 |
Stammdaten
WKN | A1CUXD |
ISIN | CH0110240600 |
Branche | Dienstleistungen |
Herkunft | Schweiz |
Aktienanzahl | 69,47 Mio. |
Marktkapitalisierung | 848,96 Mio. |
Dividende je Aktie | 0,300 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 79,28 % |
Abstand 52W Hoch | 14,67 % |
Abstand 52W Tief | 107,99 % |
Vola 30 Tage | 12,61 % |
Vola 250 Tage | 36,55 % |
KGV | 10,20 (2021) |
KCV | 6,96 (2020) |
Gewinn je Aktie | 2,010 (2021) |
Cashflow/Aktie | 2,030 (2020) |
Dividende je Aktie | 0,300 CHF (2021) |
Dividendenausschüttung in Mio. | 8,684 CHF (2020) |
Performance
1 Woche | 11,670 | +2,656 | |
1 Monat | 12,210 | -1,884 | |
6 Monate | 13,580 | -11,782 | |
Lfd. Jahr | 10,550 | +13,555 | |
1 Jahr | 10,090 | +18,731 | |
3 Jahre | 18,900 | -36,614 | |
5 Jahre | 11,560 | +3,633 |