Status: tradeable
Geld
39,4200 €
Stück: 126
Brief
40,3300 €
Stück: 126
Zeit | Kurs | Volumen | |
---|---|---|---|
21.11. 21:03:25.592 | 38,26 € | 2 | |
08.11. 07:31:56.216 | 38,14 € | 100 | |
07.10. 10:32:32.824 | 36,17 € | 150 | |
31.07. 21:38:48.770 | 38,26 € | 40 | |
31.07. 17:15:07.215 | 38,88 € | 160 | |
08.07. 09:25:12.238 | 33,98 € | 30 | |
06.05. 16:06:13.163 | 34,95 € | 25 | |
19.04. 18:41:48.895 | 32,29 € | 67 | |
12.04. 12:22:32.731 | 34,53 € | 30 | |
10.04. 15:18:54.100 | 33,67 € | 70 | |
18.03. 18:34:39.105 | 33,80 € | 15 | |
18.03. 12:23:49.018 | 33,60 € | 230 | |
15.03. 21:43:49.383 | 33,00 € | 4 | |
14.03. 19:16:02.264 | 33,80 € | 32 | |
01.03. 22:04:41.177 | 34,00 € | 3 | |
29.02. 17:26:31.579 | 33,80 € | 50 | |
20.02. 13:41:05.825 | 36,00 € | 50 | |
01.02. 17:39:20.461 | 37,20 € | 20 | |
26.01. 20:31:07.531 | 37,00 € | 20 | |
26.01. 10:35:05.350 | 37,00 € | 280 | |
22.01. 14:29:04.879 | 37,80 € | 800 | |
16.01. 16:03:01.670 | 37,20 € | 2 | |
28.12. 11:55:11.935 | 34,80 € | 60 | |
12.12. 15:14:30.053 | 33,40 € | 5 | |
12.12. 12:10:59.530 | 33,00 € | 25 | |
08.12. 17:32:04.250 | 33,80 € | 200 | |
07.11. 14:08:01.590 | 33,80 € | 170 | |
07.11. 14:07:07.508 | 33,80 € | 170 | |
05.11. 17:33:17.049 | 35,80 € | 2 | |
24.10. 18:58:09.162 | 35,80 € | 29 | |
18.10. 17:08:59.260 | 35,60 € | 80 | |
04.10. 15:06:00.736 | 35,00 € | 20 | |
04.09. 07:37:12.452 | 38,40 € | 300 | |
08.08. 16:03:11.081 | 35,80 € | 2 | |
06.08. 17:37:39.338 | 34,80 € | 50 | |
27.07. 11:42:53.458 | 36,20 € | 80 | |
24.07. 07:36:27.935 | 35,40 € | 20 | |
20.07. 21:06:27.563 | 35,60 € | 7 | |
20.07. 15:35:37.781 | 35,60 € | 21 | |
19.07. 19:47:09.121 | 35,60 € | 189 | |
14.07. 10:08:54.657 | 35,40 € | 150 | |
11.07. 17:42:26.947 | 35,60 € | 100 | |
06.07. 15:53:58.192 | 35,80 € | 92 | |
03.07. 14:21:05.937 | 36,00 € | 99 | |
02.07. 17:33:08.714 | 36,00 € | 2 | |
26.06. 17:33:49.188 | 37,00 € | 50 | |
16.06. 11:14:58.527 | 37,00 € | 160 | |
15.06. 21:02:58.511 | 37,40 € | 6 | |
14.06. 08:19:00.514 | 38,40 € | 42 | |
12.06. 12:36:24.549 | 37,80 € | 130 | |
09.06. 09:54:51.350 | 38,00 € | 13 | |
07.06. 21:03:07.338 | 38,40 € | 2 | |
06.06. 12:02:49.650 | 40,20 € | 15 | |
05.06. 16:03:09.661 | 37,60 € | 16 | |
30.05. 17:40:45.381 | 36,20 € | 200 | |
26.05. 16:01:22.035 | 37,00 € | 4 | |
26.05. 11:53:45.732 | 36,80 € | 20 | |
23.05. 16:03:23.573 | 35,00 € | 2 | |
22.05. 18:11:26.498 | 34,80 € | 20 | |
15.05. 09:34:35.044 | 34,00 € | 600 | |
14.05. 17:34:50.702 | 33,40 € | 2 | |
12.05. 21:00:31.466 | 32,60 € | 2 | |
11.05. 16:02:57.180 | 33,60 € | 2 | |
04.05. 16:02:55.675 | 32,60 € | 2 | |
25.04. 10:30:01.068 | 32,60 € | 75 | |
17.04. 16:07:18.933 | 33,00 € | 15 | |
14.04. 16:13:51.328 | 33,00 € | 110 | |
11.04. 19:49:49.344 | 32,80 € | 61 | |
11.04. 12:02:13.798 | 33,00 € | 48 | |
03.04. 19:40:54.061 | 33,00 € | 77 | |
30.03. 17:23:36.909 | 32,00 € | 600 | |
20.03. 16:07:12.691 | 31,60 € | 5 | |
23.02. 22:18:37.623 | 28,20 € | 37 | |
23.02. 18:52:58.568 | 28,40 € | 70 | |
29.12. 16:46:43.919 | 29,20 € | 10 | |
23.12. 18:21:46.956 | 29,60 € | 200 | |
08.12. 13:58:28.309 | 30,60 € | 33 | |
02.12. 22:09:19.202 | 32,20 € | 31 | |
30.11. 11:01:04.240 | 30,20 € | 33 | |
28.11. 16:02:25.282 | 30,20 € | 2 | |
21.11. 16:05:11.175 | 28,80 € | 2 | |
18.11. 16:01:54.828 | 29,20 € | 2 | |
18.11. 11:44:42.196 | 29,00 € | 50 | |
11.11. 12:57:28.999 | 28,60 € | 18 | |
01.11. 16:04:13.787 | 28,20 € | 2 | |
05.10. 16:29:36.761 | 28,00 € | 36 | |
13.09. 08:28:00.501 | 27,60 € | 170 | |
12.09. 10:10:20.313 | 27,40 € | 360 | |
09.09. 10:28:43.201 | 27,80 € | 360 | |
05.09. 10:44:03.704 | 27,20 € | 75 | |
08.08. 12:50:20.571 | 26,80 € | 120 | |
04.08. 10:40:15.343 | 26,80 € | 2 | |
14.07. 16:08:18.932 | 24,40 € | 3 | |
13.07. 16:06:49.725 | 24,60 € | 4 | |
07.07. 16:02:14.427 | 25,60 € | 3 | |
01.07. 21:29:46.691 | 23,80 € | 3 | |
24.06. 17:58:54.958 | 23,00 € | 64 | |
24.06. 16:01:46.952 | 23,40 € | 2 | |
21.06. 14:20:14.388 | 20,80 € | 25 | |
08.06. 17:00:50.847 | 21,20 € | 47 | |
01.06. 08:06:34.589 | 22,20 € | 23 | |
30.05. 13:08:55.429 | 23,00 € | 22 | |
28.05. 11:12:16.105 | 23,20 € | 22 | |
27.05. 18:11:12.187 | 23,00 € | 22 | |
23.05. 16:05:09.854 | 23,40 € | 2 | |
19.05. 16:01:41.926 | 23,20 € | 2 | |
19.05. 08:17:56.691 | 23,20 € | 22 | |
17.05. 07:48:09.643 | 23,20 € | 22 | |
13.05. 09:04:38.842 | 23,80 € | 39 | |
13.05. 08:38:59.697 | 24,00 € | 21 | |
11.05. 07:47:45.768 | 22,20 € | 23 | |
10.05. 09:25:12.478 | 22,00 € | 23 | |
09.05. 21:02:07.671 | 22,40 € | 2 | |
05.05. 16:01:33.266 | 24,20 € | 2 | |
03.03. 08:43:23.724 | 26,40 € | 20 | |
28.02. 20:17:50.275 | 26,00 € | 200 | |
28.02. 08:07:31.230 | 26,00 € | 50 | |
23.02. 19:01:13.075 | 24,60 € | 37 | |
09.02. 12:46:08.091 | 24,00 € | 25 | |
19.01. 10:07:51.882 | 24,80 € | 10 | |
11.01. 12:15:20.615 | 27,00 € | 200 | |
07.01. 17:34:22.476 | 26,80 € | 40 | |
06.01. 22:37:44.496 | 27,20 € | 36 | |
03.01. 08:12:30.775 | 27,60 € | 200 | |
16.12. 12:00:38.436 | 27,60 € | 22 | |
15.12. 14:39:54.405 | 27,40 € | 100 | |
08.12. 14:56:16.522 | 26,60 € | 100 | |
03.12. 15:20:47.726 | 26,80 € | 375 | |
30.11. 16:38:28.009 | 26,60 € | 38 | |
09.11. 20:11:42.170 | 26,20 € | 38 | |
02.11. 11:11:29.251 | 26,00 € | 55 | |
25.10. 21:00:06.923 | 24,80 € | 100 | |
08.10. 10:22:00.128 | 25,00 € | 140 | |
30.09. 15:34:20.900 | 25,40 € | 250 | |
29.09. 22:15:08.631 | 24,40 € | 25 | |
24.09. 22:01:51.424 | 26,40 € | 140 | |
23.09. 12:11:02.906 | 26,00 € | 80 | |
14.09. 20:39:27.786 | 27,20 € | 35 | |
09.09. 17:22:25.764 | 27,00 € | 227 | |
07.09. 20:41:46.885 | 26,20 € | 38 | |
06.09. 13:18:24.725 | 26,40 € | 38 | |
24.08. 21:17:27.061 | 24,60 € | 100 | |
30.07. 12:31:32.034 | 21,60 € | 23 | |
03.06. 19:33:04.623 | 19,60 € | 102 | |
03.06. 13:15:42.276 | 19,20 € | 16 | |
06.05. 09:46:25.407 | 17,00 € | 50 | |
30.04. 12:40:00.833 | 16,50 € | 30 | |
28.04. 17:11:59.942 | 16,90 € | 20 | |
01.04. 12:11:47.596 | 17,20 € | 30 | |
31.03. 10:16:26.446 | 17,50 € | 50 | |
25.02. 07:30:17.856 | 17,00 € | 329 | |
17.02. 18:22:08.504 | 17,80 € | 10 | |
15.02. 08:56:53.426 | 17,80 € | 75 | |
12.02. 08:01:26.200 | 18,00 € | 300 | |
08.02. 13:25:43.939 | 18,20 € | 50 | |
08.02. 08:37:01.125 | 18,20 € | 16 | |
04.02. 14:08:59.019 | 18,10 € | 16 | |
01.02. 13:52:26.571 | 18,70 € | 100 | |
01.02. 08:35:38.551 | 18,50 € | 42 | |
30.01. 10:53:03.629 | 19,80 € | 101 | |
27.01. 11:13:06.585 | 19,80 € | 1.000 | |
25.01. 11:59:07.177 | 19,50 € | 4 | |
25.01. 11:57:53.589 | 19,50 € | 1 | |
25.01. 10:23:18.038 | 19,50 € | 103 | |
21.01. 16:32:46.959 | 19,70 € | 21 | |
19.01. 18:47:17.258 | 20,00 € | 400 | |
19.01. 16:40:46.451 | 20,40 € | 5 | |
19.01. 08:48:21.104 | 20,00 € | 80 | |
18.01. 19:59:42.675 | 20,60 € | 40 | |
18.01. 16:30:11.086 | 20,20 € | 19 | |
18.01. 15:43:13.080 | 20,20 € | 50 | |
14.01. 09:44:10.147 | 19,60 € | 202 | |
12.11. 21:26:42.001 | 17,90 € | 150 | |
06.11. 21:23:34.911 | 19,10 € | 150 | |
06.11. 14:29:02.680 | 18,50 € | 40 | |
23.10. 13:54:11.658 | 16,90 € | 6 | |
06.10. 08:02:07.187 | 17,40 € | 2 | |
05.10. 20:01:37.062 | 17,60 € | 228 | |
01.10. 11:51:40.322 | 17,50 € | 580 | |
28.08. 18:10:37.211 | 15,90 € | 63 | |
18.08. 11:35:32.858 | 15,30 € | 400 | |
14.08. 11:54:56.080 | 15,30 € | 500 | |
07.08. 09:36:54.320 | 14,80 € | 275 | |
24.07. 18:01:30.255 | 13,90 € | 2 | |
23.07. 09:55:43.935 | 13,70 € | 1 | |
21.07. 14:32:48.018 | 14,00 € | 186 | |
09.07. 12:35:31.190 | 14,20 € | 50 | |
08.06. 12:59:34.341 | 14,90 € | 275 | |
05.06. 08:11:05.372 | 14,70 € | 130 | |
03.06. 18:06:24.748 | 14,80 € | 100 | |
28.05. 12:11:16.832 | 15,40 € | 120 | |
24.04. 08:00:01.939 | 16,80 € | 1 | |
24.04. 08:00:01.891 | 16,80 € | 7 | |
09.04. 15:59:09.956 | 15,40 € | 30 | |
24.03. 14:06:48.991 | 14,40 € | 55 | |
12.03. 12:04:15.163 | 15,00 € | 10 | |
07.02. 18:04:14.093 | 16,20 € | 50 | |
27.01. 13:20:43.467 | 15,00 € | 30 | |
22.01. 12:30:25.211 | 15,00 € | 500 | |
21.01. 10:04:28.583 | 14,80 € | 50 | |
17.01. 15:53:26.630 | 14,90 € | 500 | |
15.01. 08:19:51.160 | 14,80 € | 1 | |
15.01. 08:05:06.322 | 14,80 € | 2 | |
02.12. 20:42:13.842 | 15,40 € | 97 | |
02.12. 07:32:01.519 | 15,40 € | 46 | |
07.11. 15:07:22.777 | 15,60 € | 200 | |
28.10. 08:10:11.740 | 16,80 € | 2 | |
01.10. 17:41:47.915 | 17,40 € | 40 | |
18.09. 12:36:19.199 | 17,114 € | 30 | |
13.09. 19:28:28.106 | 16,698 € | 89 | |
07.08. 09:55:17.015 | 15,984 € | 6 | |
01.02. 14:47:56.143 | 13,67 € | 70 | |
22.01. 12:03:32.808 | 15,203 € | 180 | |
04.09. 09:07:36.195 | 14,374 € | 4 | |
15.08. 11:45:32.231 | 15,0686 € | 1.000 | |
01.08. 16:09:52.465 | 14,898 € | 4 | |
25.05. 15:26:01.898 | 15,8683 € | 1.000 | |
17.05. 10:13:04.548 | 15,6457 € | 500 | |
23.03. 08:15:20.313 | 14,302 € | 25 | |
12.01. 11:57:40.802 | 15,60 € | 250 | |
12.01. 11:51:54.252 | 15,717 € | 500 | |
27.12. 21:19:51.810 | 15,714 € | 5 | |
12.12. 21:29:38.477 | 16,211 € | 2 | |
11.12. 14:23:29.691 | 16,497 € | 3 | |
25.09. 20:07:07.891 | 16,697 € | 340 | |
19.06. 12:17:33.100 | 19,931 € | 200 | |
12.06. 21:14:52.473 | 20,333 € | 13 | |
22.05. 08:00:09.503 | 18,333 € | 50 | |
10.04. 12:15:30.593 | 18,404 € | 500 | |
03.04. 09:12:27.950 | 18,495 € | 81 | |
03.04. 09:07:42.668 | 18,495 € | 3 | |
31.03. 19:32:16.649 | 18,703 € | 1 | |
09.03. 19:39:27.283 | 18,628 € | 1 | |
17.02. 11:13:08.160 | 19,256 € | 1 | |
25.01. 17:36:19.903 | 17,91 € | 1 | |
23.01. 15:26:14.466 | 18,362 € | 1 | |
23.01. 15:26:01.419 | 18,362 € | 1 | |
23.01. 15:20:39.320 | 18,356 € | 29 | |
23.01. 14:11:14.619 | 17,869 € | 1 | |
19.12. 07:32:46.648 | 19,728 € | 1 | |
16.12. 07:31:01.226 | 19,379 € | 1 | |
16.12. 07:30:44.151 | 19,535 € | 1 | |
12.12. 07:31:00.016 | 19,005 € | 1 | |
01.12. 07:32:13.463 | 18,575 € | 1 | |
01.12. 07:30:24.818 | 18,569 € | 23 | |
21.11. 07:49:17.351 | 18,497 € | 11 | |
16.11. 07:32:34.705 | 17,398 € | 1 | |
16.11. 07:32:15.109 | 17,398 € | 1 | |
16.11. 07:31:55.448 | 17,398 € | 1 | |
16.11. 07:31:34.883 | 17,399 € | 1 | |
16.11. 07:31:08.127 | 17,40 € | 1 | |
16.11. 07:30:47.434 | 17,401 € | 1 | |
16.11. 07:30:26.645 | 17,40 € | 1 | |
14.11. 07:45:37.910 | 17,72 € | 1 | |
14.11. 07:45:11.234 | 17,722 € | 1 | |
12.11. 12:26:57.853 | 17,808 € | 3 | |
10.11. 07:33:29.455 | 18,479 € | 1 | |
10.11. 07:33:10.931 | 18,481 € | 1 | |
10.11. 07:32:52.406 | 18,481 € | 1 | |
10.11. 07:32:30.171 | 18,481 € | 1 | |
09.11. 14:29:53.626 | 18,337 € | 165 | |
09.11. 07:36:53.309 | 18,233 € | 3 | |
08.11. 07:46:28.038 | 19,636 € | 1 | |
08.11. 07:31:49.854 | 19,632 € | 1 | |
27.10. 07:31:18.956 | 20,468 € | 1 | |
11.10. 15:57:17.255 | 20,062 € | 1 | |
30.09. 19:08:46.314 | 19,919 € | 1 | |
30.09. 07:45:58.181 | 19,846 € | 1 | |
21.09. 21:46:11.575 | 20,096 € | 1 | |
21.09. 14:23:14.891 | 19,929 € | 4 | |
20.09. 17:28:42.677 | 19,841 € | 143 | |
20.09. 13:03:49.322 | 19,77 € | 8 | |
05.09. 08:28:49.941 | 19,50 € | 1 | |
05.09. 07:56:39.425 | 19,20 € | 1 | |
31.08. 21:41:23.605 | 19,12 € | 2 | |
31.08. 07:37:11.370 | 18,96 € | 1 | |
30.08. 08:06:10.752 | 19,70 € | 2 | |
29.08. 08:14:08.260 | 20,01 € | 2 | |
26.08. 22:28:21.857 | 20,08 € | 1 | |
19.08. 07:31:02.795 | 20,25 € | 1 | |
18.08. 08:02:22.076 | 20,93 € | 1 | |
12.08. 07:33:13.049 | 21,44 € | 1 | |
09.08. 15:39:41.795 | 20,84 € | 1 | |
08.08. 22:00:40.018 | 20,57 € | 1 | |
08.08. 19:10:36.267 | 20,91 € | 1 | |
04.08. 12:07:23.808 | 21,05 € | 1 | |
03.08. 08:12:02.805 | 21,69 € | 1 | |
02.08. 09:37:12.966 | 22,50 € | 1 | |
01.08. 16:11:22.844 | 22,94 € | 1 | |
29.07. 17:59:02.689 | 22,80 € | 3 | |
29.07. 08:54:19.356 | 22,75 € | 1 | |
29.07. 08:28:02.591 | 22,67 € | 1 | |
26.07. 08:31:24.248 | 21,93 € | 1 | |
25.07. 08:08:18.482 | 22,17 € | 1 | |
22.07. 20:25:31.432 | 21,76 € | 1 | |
22.07. 08:25:04.221 | 22,25 € | 1 | |
05.07. 08:17:10.254 | 22,24 € | 1 | |
27.06. 07:35:11.081 | 21,79 € | 1 | |
09.06. 09:36:33.941 | 20,35 € | 161 | |
07.06. 14:20:39.904 | 20,41 € | 8 | |
30.05. 08:03:17.346 | 21,66 € | 4 | |
25.05. 14:54:17.599 | 20,67 € | 75 | |
10.05. 10:09:02.610 | 21,27 € | 10 | |
05.05. 10:36:15.228 | 19,73 € | 1 | |
07.03. 08:02:38.328 | 22,14 € | 250 | |
01.03. 09:32:33.937 | 22,13 € | 192 | |
08.02. 08:33:08.176 | 23,23 € | 40 | |
02.02. 08:07:28.326 | 23,53 € | 6 | |
01.02. 19:51:05.416 | 23,95 € | 61 | |
23.01. 10:04:19.890 | 20,32 € | 49 | |
17.12. 19:51:22.471 | 20,76 € | 240 | |
17.12. 19:42:07.134 | 20,74 € | 200 | |
17.12. 19:36:50.212 | 20,75 € | 200 | |
24.11. 19:42:34.000 | 21,88 € | 40 | |
13.11. 16:02:46.900 | 21,85 € | 1 | |
11.11. 08:37:31.672 | 21,75 € | 264 | |
28.09. 10:45:57.831 | 18,96 € | 250 | |
05.09. 12:25:09.804 | 19,39 € | 250 | |
22.07. 20:39:53.190 | 21,29 € | 300 | |
21.07. 08:04:36.645 | 21,50 € | 231 | |
18.07. 11:53:24.854 | 21,55 € | 100 | |
06.07. 11:13:09.813 | 18,703 € | 612 | |
06.07. 11:03:35.359 | 18,71 € | 306 | |
26.06. 21:24:33.718 | 19,56 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:53:00.000 | 126 | 39,40 € | 40,31 € | 126 |
13:51:00.000 | 126 | 39,41 € | 40,31 € | 126 |
13:49:00.000 | 126 | 39,39 € | 40,31 € | 126 |
13:48:00.000 | 126 | 39,38 € | 40,30 € | 126 |
13:46:00.000 | 126 | 39,39 € | 40,30 € | 126 |
13:45:00.000 | 126 | 39,38 € | 40,29 € | 126 |
13:44:00.000 | 126 | 39,38 € | 40,29 € | 126 |
13:41:00.000 | 126 | 39,37 € | 40,29 € | 126 |
13:40:00.000 | 126 | 39,34 € | 40,26 € | 126 |
Stammdaten
WKN | 853681 |
ISIN | JP3119600009 |
Branche | Nahrungsmittel |
Herkunft | Japan |
Aktienanzahl | 549,16 Mio. |
Marktkapitalisierung | 21,01 Mrd. |
Dividende je Aktie | 32,000 JPY (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 4,38 % |
Abstand 52W Hoch | 4,38 % |
Abstand 52W Tief | 28,06 % |
Vola 30 Tage | 10,30 % |
Vola 250 Tage | 29,87 % |
KGV | 58,50 (2020) |
KCV | 9,61 (2020) |
Gewinn je Aktie | 108,360 (2021) |
Cashflow/Aktie | 209,150 (2020) |
Dividende je Aktie | 32,000 JPY (2021) |
Dividendenausschüttung in Mio. | - JPY |
Performance
1 Woche | 40,840 | -1,947 | |
1 Monat | 37,930 | +5,576 | |
6 Monate | 33,115 | +20,927 | |
Lfd. Jahr | 34,800 | +15,072 | |
1 Jahr | 33,600 | +19,182 | |
3 Jahre | 27,200 | +47,224 | |
5 Jahre | 15,000 | +166,967 |