Jetzt handeln
ALLSTATE CORP. DL-,01
ISIN: US0200021014 | WKN: 886429
181,0250 €
-1,8250 -1,00 %
11:36:08
Status: tradeable
Geld
180,2000 €
Stück: 55
Brief
181,8500 €
Stück: 55
Zeit | Kurs | Volumen | |
---|---|---|---|
13.12. 16:34:31.398 | 185,55 € | 1 | |
09.12. 07:32:09.571 | 191,00 € | 40 | |
04.12. 09:50:05.460 | 194,15 € | 50 | |
04.12. 09:48:15.101 | 194,15 € | 52 | |
29.11. 21:21:03.773 | 195,40 € | 29 | |
07.11. 13:45:03.321 | 175,90 € | 57 | |
15.10. 21:02:39.196 | 177,95 € | 2 | |
14.10. 16:04:40.525 | 171,70 € | 2 | |
10.10. 09:58:25.706 | 169,20 € | 60 | |
30.09. 21:59:13.927 | 170,75 € | 93 | |
28.09. 11:02:39.778 | 167,30 € | 2 | |
20.09. 16:56:14.479 | 171,95 € | 1 | |
10.09. 11:53:46.914 | 169,30 € | 37 | |
30.08. 17:19:07.733 | 170,35 € | 25 | |
29.08. 21:38:56.479 | 170,20 € | 10 | |
28.08. 12:28:20.461 | 166,70 € | 2 | |
28.08. 11:01:48.803 | 166,40 € | 9 | |
23.08. 09:33:31.298 | 162,95 € | 5 | |
05.08. 16:06:48.653 | 156,35 € | 2 | |
01.08. 17:17:20.404 | 162,75 € | 5 | |
24.07. 16:03:01.790 | 159,40 € | 3 | |
19.07. 16:03:37.886 | 162,35 € | 2 | |
18.07. 16:03:12.242 | 162,30 € | 2 | |
17.07. 21:03:04.999 | 155,65 € | 3 | |
19.05. 17:46:21.270 | 154,75 € | 2 | |
07.05. 19:45:06.313 | 156,55 € | 5 | |
28.04. 17:32:39.334 | 160,40 € | 2 | |
25.04. 08:16:18.325 | 159,55 € | 4 | |
23.04. 19:33:27.041 | 165,35 € | 30 | |
23.04. 16:08:29.308 | 163,10 € | 2 | |
18.04. 21:02:39.602 | 158,45 € | 2 | |
09.04. 16:55:36.593 | 154,35 € | 34 | |
04.04. 21:21:48.763 | 157,25 € | 40 | |
26.02. 21:02:24.462 | 148,00 € | 2 | |
20.02. 19:22:34.332 | 149,00 € | 34 | |
14.02. 10:20:13.706 | 147,00 € | 54 | |
31.01. 18:02:29.720 | 144,00 € | 20 | |
14.01. 17:02:45.681 | 137,00 € | 37 | |
08.01. 18:28:19.831 | 136,00 € | 17 | |
19.12. 14:57:46.880 | 128,00 € | 13 | |
04.12. 17:46:44.019 | 127,00 € | 6 | |
15.11. 19:14:09.791 | 121,00 € | 13 | |
02.11. 21:16:21.336 | 124,00 € | 9 | |
01.11. 19:25:34.018 | 124,00 € | 13 | |
15.08. 17:43:13.039 | 96,00 € | 75 | |
28.07. 15:35:06.872 | 103,00 € | 3 | |
19.07. 16:56:48.509 | 93,50 € | 2 | |
19.07. 16:02:42.047 | 93,50 € | 2 | |
03.07. 09:41:04.170 | 99,50 € | 35 | |
11.04. 14:14:11.932 | 106,00 € | 35 | |
17.03. 14:40:46.549 | 101,00 € | 5 | |
14.03. 22:05:22.836 | 106,00 € | 10 | |
10.03. 16:30:44.123 | 112,00 € | 10 | |
08.03. 17:17:06.890 | 116,00 € | 87 | |
06.03. 08:19:26.074 | 120,00 € | 5 | |
23.02. 20:49:26.584 | 124,00 € | 10 | |
26.01. 19:25:46.261 | 118,00 € | 10 | |
24.01. 21:06:40.218 | 117,00 € | 8 | |
19.01. 18:09:14.020 | 114,00 € | 15 | |
18.01. 14:43:48.620 | 125,00 € | 50 | |
09.01. 16:27:41.203 | 131,00 € | 75 | |
30.12. 10:56:37.685 | 127,00 € | 8 | |
21.12. 18:58:38.379 | 127,00 € | 8 | |
21.12. 18:53:43.545 | 127,00 € | 8 | |
21.12. 18:46:11.564 | 127,00 € | 8 | |
07.12. 13:55:57.974 | 122,00 € | 5 | |
02.11. 21:48:12.719 | 126,00 € | 78 | |
02.11. 21:47:49.353 | 126,00 € | 78 | |
02.11. 21:46:28.718 | 126,00 € | 78 | |
02.11. 21:46:07.736 | 126,00 € | 78 | |
02.11. 21:42:12.285 | 126,00 € | 78 | |
21.10. 17:21:38.012 | 123,00 € | 41 | |
19.10. 12:27:22.541 | 141,00 € | 35 | |
30.08. 17:54:08.623 | 122,00 € | 38 | |
18.08. 11:06:42.660 | 130,00 € | 24 | |
22.07. 16:08:51.107 | 113,00 € | 5 | |
21.07. 16:25:47.294 | 111,00 € | 5 | |
08.07. 17:41:37.967 | 129,00 € | 12 | |
08.07. 13:44:51.323 | 129,00 € | 38 | |
06.07. 09:57:13.788 | 125,00 € | 12 | |
05.05. 21:13:04.135 | 125,00 € | 150 | |
25.04. 15:00:59.358 | 124,00 € | 2 | |
22.04. 21:50:22.648 | 122,00 € | 9 | |
12.04. 20:15:54.195 | 132,00 € | 9 | |
11.04. 11:18:01.109 | 129,00 € | 40 | |
11.04. 10:33:29.875 | 129,00 € | 40 | |
08.04. 16:53:34.743 | 130,00 € | 4 | |
08.04. 14:08:08.041 | 129,00 € | 48 | |
28.03. 18:31:38.955 | 128,00 € | 20 | |
21.03. 20:43:14.435 | 122,00 € | 40 | |
18.03. 19:55:48.235 | 119,00 € | 40 | |
18.03. 14:52:11.463 | 121,00 € | 35 | |
18.03. 10:53:55.719 | 119,00 € | 200 | |
18.03. 10:53:02.680 | 119,00 € | 200 | |
18.03. 10:52:26.021 | 120,00 € | 200 | |
18.03. 10:48:00.095 | 119,00 € | 200 | |
16.03. 08:14:31.847 | 117,00 € | 100 | |
14.03. 15:41:37.206 | 116,00 € | 10 | |
08.03. 18:40:11.824 | 115,00 € | 35 | |
07.03. 08:01:30.358 | 118,00 € | 100 | |
23.02. 16:33:03.390 | 110,00 € | 36 | |
14.02. 12:18:53.234 | 109,00 € | 99 | |
03.02. 11:51:48.445 | 104,00 € | 12 | |
01.02. 17:50:36.140 | 104,00 € | 50 | |
01.02. 15:45:06.159 | 104,00 € | 10 | |
14.01. 16:50:23.406 | 108,00 € | 27 | |
10.01. 19:59:36.077 | 109,00 € | 44 | |
03.01. 18:55:56.942 | 105,00 € | 27 | |
03.01. 16:18:13.016 | 105,00 € | 37 | |
10.12. 16:36:23.191 | 95,50 € | 10 | |
09.12. 08:21:17.909 | 96,00 € | 200 | |
06.12. 17:51:38.555 | 98,00 € | 10 | |
30.11. 22:00:16.246 | 94,50 € | 15 | |
29.11. 19:06:22.937 | 101,00 € | 30 | |
25.11. 16:38:38.634 | 102,00 € | 25 | |
23.11. 10:41:08.201 | 99,00 € | 30 | |
12.11. 15:04:03.449 | 101,00 € | 50 | |
11.11. 18:31:25.887 | 100,00 € | 16 | |
10.11. 12:06:00.085 | 99,00 € | 200 | |
10.11. 12:05:41.622 | 99,00 € | 200 | |
04.11. 16:55:27.666 | 101,00 € | 37 | |
01.09. 11:08:09.101 | 115,00 € | 200 | |
23.08. 18:29:17.955 | 118,00 € | 8 | |
09.08. 15:29:37.977 | 111,00 € | 10 | |
12.07. 17:35:58.235 | 113,00 € | 20 | |
07.07. 09:41:18.328 | 111,00 € | 90 | |
29.06. 15:58:09.272 | 109,96 € | 6 | |
29.06. 09:58:42.678 | 109,00 € | 20 | |
07.06. 14:10:10.134 | 112,66 € | 20 | |
24.05. 17:42:43.540 | 113,00 € | 20 | |
21.05. 18:37:01.092 | 112,82 € | 44 | |
17.05. 13:18:30.111 | 112,66 € | 100 | |
16.05. 17:03:33.039 | 115,36 € | 35 | |
12.05. 15:29:26.854 | 111,00 € | 177 | |
21.04. 19:19:48.987 | 103,38 € | 50 | |
20.04. 07:31:27.737 | 100,54 € | 95 | |
25.03. 07:39:25.161 | 96,32 € | 4 | |
24.03. 16:46:58.126 | 95,80 € | 25 | |
18.03. 08:46:44.312 | 97,00 € | 10 | |
10.03. 19:34:16.923 | 94,75 € | 25 | |
08.03. 17:32:11.199 | 98,02 € | 24 | |
08.03. 08:03:51.555 | 93,50 € | 259 | |
07.03. 17:41:52.631 | 92,76 € | 260 | |
07.03. 17:41:52.464 | 92,76 € | 259 | |
04.03. 14:30:54.075 | 92,25 € | 340 | |
26.02. 22:13:02.023 | 88,49 € | 12 | |
08.02. 16:15:13.018 | 88,13 € | 100 | |
05.02. 16:55:12.059 | 88,89 € | 30 | |
03.02. 09:07:53.966 | 92,50 € | 10 | |
01.02. 07:38:33.091 | 88,21 € | 6 | |
29.01. 17:16:46.003 | 89,37 € | 1 | |
27.01. 13:01:14.231 | 91,50 € | 100 | |
27.01. 11:09:16.644 | 91,50 € | 50 | |
25.01. 08:13:57.512 | 91,00 € | 25 | |
12.01. 07:30:15.901 | 88,71 € | 90 | |
06.01. 15:26:03.100 | 87,50 € | 285 | |
06.01. 14:53:34.120 | 87,33 € | 285 | |
07.12. 07:57:20.098 | 85,50 € | 50 | |
07.12. 07:44:22.007 | 85,50 € | 57 | |
06.12. 18:50:24.496 | 85,06 € | 50 | |
05.12. 10:48:06.587 | 85,06 € | 57 | |
03.11. 16:57:58.532 | 80,24 € | 56 | |
21.10. 17:50:07.863 | 75,87 € | 30 | |
18.09. 20:38:28.324 | 77,00 € | 15 | |
19.08. 09:27:32.169 | 79,50 € | 1 | |
13.08. 16:17:41.172 | 81,00 € | 1 | |
12.08. 21:10:58.848 | 81,466 € | 1 | |
12.08. 17:27:12.862 | 81,794 € | 1 | |
11.08. 13:45:24.426 | 84,00 € | 1 | |
10.08. 20:29:42.472 | 82,98 € | 1 | |
10.08. 16:28:05.302 | 82,80 € | 1 | |
10.08. 16:12:03.587 | 82,15 € | 1 | |
07.08. 21:48:22.345 | 82,46 € | 1 | |
07.08. 20:07:54.546 | 81,69 € | 1 | |
05.08. 17:22:29.610 | 79,69 € | 1 | |
05.08. 11:52:54.967 | 84,00 € | 25 | |
05.08. 09:56:32.082 | 84,00 € | 1 | |
04.08. 22:24:57.455 | 79,82 € | 20 | |
03.08. 18:56:16.223 | 82,72 € | 1 | |
03.08. 18:02:44.056 | 82,50 € | 1 | |
27.07. 21:46:02.762 | 78,37 € | 1 | |
27.07. 18:40:46.679 | 78,31 € | 1 | |
27.07. 17:44:16.767 | 78,72 € | 1 | |
24.07. 15:50:32.569 | 82,28 € | 1 | |
23.07. 16:34:33.866 | 81,86 € | 1 | |
22.07. 18:59:37.747 | 80,84 € | 1 | |
21.07. 19:02:55.108 | 80,73 € | 1 | |
16.07. 17:08:36.358 | 81,38 € | 1 | |
16.07. 16:46:12.068 | 80,75 € | 1 | |
16.07. 16:32:51.207 | 80,27 € | 1 | |
15.07. 14:11:35.043 | 79,83 € | 1 | |
14.07. 16:40:57.311 | 79,41 € | 1 | |
14.07. 16:36:40.715 | 79,27 € | 1 | |
13.07. 21:01:42.668 | 78,80 € | 1 | |
13.07. 18:07:09.542 | 77,72 € | 1 | |
09.07. 16:41:46.315 | 76,00 € | 1 | |
09.07. 12:28:57.619 | 79,00 € | 15 | |
09.07. 09:16:01.809 | 78,50 € | 1 | |
08.07. 18:21:50.803 | 78,69 € | 1 | |
06.07. 18:55:37.815 | 84,06 € | 1 | |
06.07. 14:36:59.256 | 84,00 € | 1 | |
17.06. 10:28:03.357 | 88,67 € | 1 | |
15.06. 15:32:59.731 | 82,76 € | 1 | |
10.06. 11:19:16.814 | 90,50 € | 1 | |
09.06. 15:23:50.580 | 93,50 € | 70 | |
09.06. 15:06:05.229 | 91,50 € | 1 | |
03.06. 14:33:22.836 | 89,33 € | 12 | |
18.05. 15:23:46.412 | 90,17 € | 1 | |
14.05. 14:47:21.818 | 84,33 € | 2 | |
12.05. 20:23:36.011 | 89,98 € | 160 | |
06.05. 07:53:58.313 | 92,46 € | 50 | |
04.05. 18:39:52.575 | 91,00 € | 1 | |
04.05. 16:07:40.914 | 90,88 € | 1 | |
30.04. 16:25:08.567 | 95,15 € | 1 | |
30.04. 15:43:31.052 | 94,92 € | 1 | |
30.04. 15:39:38.942 | 95,14 € | 2 | |
30.04. 12:00:31.650 | 97,74 € | 1 | |
14.04. 16:04:19.838 | 91,98 € | 1 | |
07.04. 17:25:01.479 | 90,21 € | 1 | |
03.04. 17:06:13.964 | 79,38 € | 1 | |
01.04. 21:34:37.359 | 78,38 € | 1 | |
31.03. 20:15:35.543 | 84,46 € | 15 | |
31.03. 09:30:53.334 | 86,15 € | 1 | |
25.03. 19:04:10.037 | 78,36 € | 1 | |
25.03. 17:26:43.455 | 76,70 € | 1 | |
10.03. 15:16:33.584 | 86,87 € | 1 | |
09.03. 12:22:06.101 | 89,98 € | 1 | |
09.03. 10:25:06.589 | 89,03 € | 11 | |
06.03. 16:08:09.167 | 92,71 € | 1 | |
05.03. 19:30:34.331 | 96,61 € | 1 | |
03.03. 09:25:32.223 | 101,04 € | 1 | |
02.03. 16:25:25.370 | 96,21 € | 1 | |
27.02. 11:51:26.282 | 105,20 € | 1 | |
24.02. 19:29:00.634 | 110,92 € | 20 | |
24.02. 08:43:57.266 | 111,94 € | 25 | |
17.02. 15:42:42.464 | 116,36 € | 1 | |
06.02. 15:32:35.254 | 113,88 € | 1 | |
04.02. 15:56:41.606 | 109,26 € | 27 | |
04.02. 15:54:25.497 | 109,26 € | 90 | |
04.02. 15:51:50.903 | 109,30 € | 90 | |
04.02. 13:28:29.722 | 108,60 € | 1 | |
03.02. 22:18:13.171 | 108,22 € | 3 | |
17.01. 14:32:37.631 | 104,40 € | 1 | |
13.01. 12:40:55.163 | 102,02 € | 125 | |
02.01. 15:59:34.948 | 100,80 € | 1 | |
25.11. 17:33:02.183 | 100,24 € | 1 | |
14.11. 15:44:12.992 | 100,48 € | 1 | |
31.10. 19:39:00.192 | 94,83 € | 1 | |
30.10. 18:03:53.027 | 94,91 € | 10 | |
24.10. 19:34:25.421 | 97,56 € | 1 | |
07.10. 17:27:33.233 | 98,55 € | 2 | |
24.09. 15:32:58.526 | 99,19 € | 100 | |
12.09. 13:50:35.336 | 96,52 € | 1 | |
09.09. 17:06:27.834 | 95,47 € | 11 | |
19.08. 09:54:38.092 | 94,09 € | 1 | |
14.08. 14:05:40.445 | 92,10 € | 28 | |
14.08. 13:46:35.930 | 92,12 € | 28 | |
05.08. 18:38:29.061 | 91,78 € | 2 | |
05.08. 13:27:00.932 | 92,53 € | 1 | |
02.08. 18:35:10.184 | 94,04 € | 4 | |
02.08. 18:30:49.585 | 94,07 € | 3 | |
31.07. 16:48:42.038 | 96,80 € | 1 | |
15.07. 09:11:53.881 | 92,59 € | 11 | |
11.07. 12:14:02.092 | 91,99 € | 3 | |
11.07. 12:14:02.076 | 91,99 € | 4 | |
04.07. 15:32:10.061 | 92,893 € | 1 | |
04.07. 08:01:17.680 | 93,24 € | 3 | |
01.07. 11:05:12.643 | 90,922 € | 12 | |
11.06. 15:27:49.702 | 89,10 € | 1 | |
10.05. 19:48:57.393 | 85,00 € | 1 | |
08.05. 15:32:44.474 | 85,10 € | 1 | |
02.04. 15:29:43.339 | 84,918 € | 2 | |
12.02. 15:31:15.363 | 82,424 € | 2 | |
12.02. 09:44:07.459 | 82,81 € | 60 | |
07.02. 14:18:29.019 | 80,908 € | 75 | |
06.02. 16:12:09.205 | 79,537 € | 2 | |
25.01. 15:33:22.720 | 76,308 € | 2 | |
15.01. 15:37:23.160 | 73,61 € | 2 | |
14.12. 18:29:31.892 | 70,288 € | 10 | |
14.12. 17:24:32.741 | 70,496 € | 1 | |
13.12. 20:11:54.126 | 70,72 € | 3 | |
12.12. 15:50:40.376 | 73,432 € | 1 | |
11.12. 18:36:13.173 | 73,043 € | 2 | |
06.12. 17:22:49.433 | 73,705 € | 1 | |
04.12. 18:04:47.050 | 77,496 € | 39 | |
23.11. 15:29:48.515 | 77,38 € | 1 | |
19.11. 17:22:18.711 | 77,784 € | 1 | |
02.11. 20:38:49.666 | 78,49 € | 1 | |
02.11. 17:42:08.220 | 78,207 € | 35 | |
01.11. 14:33:05.718 | 79,164 € | 3 | |
16.10. 16:50:06.405 | 81,418 € | 11 | |
02.10. 15:52:52.676 | 85,568 € | 2 | |
28.09. 10:00:04.498 | 84,697 € | 11 | |
27.09. 17:29:13.306 | 84,404 € | 3 | |
26.09. 21:07:35.927 | 84,40 € | 50 | |
03.08. 15:30:11.797 | 84,129 € | 3 | |
18.07. 17:22:37.905 | 81,496 € | 1 | |
02.07. 20:25:33.022 | 78,72 € | 1 | |
02.07. 10:18:31.202 | 77,797 € | 2 | |
02.07. 10:17:45.842 | 77,799 € | 1 | |
30.05. 15:45:22.894 | 81,287 € | 2 | |
09.05. 16:22:53.099 | 80,452 € | 10 | |
04.05. 16:17:26.971 | 78,371 € | 1 | |
02.05. 21:03:57.346 | 79,183 € | 10 | |
23.04. 20:54:21.659 | 80,499 € | 1 | |
06.04. 18:11:25.353 | 78,833 € | 1 | |
06.04. 12:53:48.103 | 78,548 € | 12 | |
03.04. 15:52:13.620 | 77,047 € | 1 | |
03.04. 15:51:34.821 | 76,965 € | 1 | |
03.04. 15:51:17.514 | 76,969 € | 1 | |
03.04. 15:50:35.185 | 76,949 € | 1 | |
03.04. 15:50:22.979 | 76,997 € | 1 | |
03.04. 15:40:07.456 | 76,951 € | 1 | |
03.04. 15:36:49.662 | 76,812 € | 1 | |
02.03. 16:48:48.840 | 73,976 € | 4 | |
02.03. 12:56:23.664 | 73,978 € | 100 | |
26.02. 15:52:35.902 | 77,713 € | 4 | |
21.02. 20:00:12.771 | 76,438 € | 1 | |
08.02. 17:40:38.920 | 76,391 € | 1 | |
07.02. 12:52:40.146 | 78,337 € | 3 | |
31.01. 17:02:29.078 | 79,349 € | 1 | |
12.01. 16:05:29.404 | 82,544 € | 5 | |
07.12. 16:27:08.454 | 86,751 € | 1 | |
05.12. 18:15:16.636 | 87,394 € | 12 | |
24.11. 17:56:25.826 | 83,176 € | 12 | |
08.11. 15:42:44.603 | 85,426 € | 212 | |
07.11. 18:43:12.204 | 85,525 € | 16 | |
07.11. 15:37:00.464 | 86,138 € | 50 | |
03.11. 18:03:41.403 | 84,135 € | 1 | |
23.10. 15:34:41.158 | 79,07 € | 200 | |
23.10. 15:34:27.725 | 79,049 € | 300 | |
08.09. 16:16:57.647 | 72,724 € | 100 | |
05.09. 15:40:18.495 | 74,012 € | 1 | |
15.08. 17:37:09.601 | 80,571 € | 25 | |
01.08. 15:58:26.771 | 77,238 € | 1 | |
27.07. 16:38:15.266 | 76,725 € | 1 | |
25.07. 15:19:43.964 | 77,115 € | 200 | |
12.06. 16:29:52.592 | 78,323 € | 1 | |
22.03. 14:45:52.503 | 75,587 € | 17 | |
06.03. 16:00:51.078 | 76,777 € | 1 | |
28.02. 19:53:31.558 | 77,404 € | 3 | |
20.02. 16:04:02.645 | 75,577 € | 1 | |
10.01. 15:37:45.759 | 69,751 € | 232 | |
13.12. 18:31:16.734 | 68,315 € | 13 | |
29.11. 17:34:58.827 | 65,918 € | 11 | |
21.11. 08:27:48.085 | 68,124 € | 12 | |
04.11. 17:55:23.577 | 60,293 € | 3 | |
07.10. 16:37:08.713 | 61,501 € | 2 | |
06.10. 16:59:14.197 | 60,30 € | 2 | |
05.10. 15:40:40.487 | 60,902 € | 3 | |
04.10. 19:22:12.755 | 60,298 € | 2 | |
04.10. 15:33:00.378 | 60,896 € | 2 | |
28.09. 09:26:56.190 | 61,508 € | 3 | |
23.09. 19:38:32.960 | 60,898 € | 2 | |
22.09. 19:46:13.017 | 61,501 € | 3 | |
14.09. 21:23:56.452 | 59,997 € | 3 | |
29.08. 16:39:06.143 | 61,502 € | 3 | |
17.08. 17:30:24.139 | 60,998 € | 3 | |
04.08. 15:38:00.311 | 61,837 € | 3 | |
29.07. 20:41:36.693 | 61,099 € | 3 | |
30.06. 15:45:30.744 | 61,906 € | 4 | |
28.06. 20:39:27.239 | 60,908 € | 3 | |
24.06. 12:37:48.168 | 58,26 € | 250 | |
24.06. 11:59:31.243 | 58,45 € | 300 | |
24.06. 11:53:14.786 | 58,62 € | 250 | |
23.06. 20:11:32.467 | 59,52 € | 2 | |
16.06. 08:44:08.709 | 58,467 € | 2 | |
24.05. 15:45:38.538 | 60,503 € | 3 | |
10.05. 21:02:05.291 | 59,404 € | 3 | |
25.04. 16:49:33.928 | 57,89 € | 5 | |
25.04. 14:09:32.865 | 58,346 € | 3 | |
20.04. 18:03:00.268 | 59,04 € | 3 | |
29.03. 20:33:28.584 | 59,34 € | 18 | |
10.03. 16:37:19.092 | 58,00 € | 3 | |
07.03. 18:29:40.134 | 59,14 € | 1 | |
01.03. 18:08:01.845 | 59,50 € | 2 | |
22.02. 22:31:14.768 | 58,72 € | 1 | |
17.02. 17:32:07.371 | 58,37 € | 2 | |
16.02. 16:25:52.426 | 57,46 € | 2 | |
15.02. 19:09:28.973 | 58,20 € | 16 | |
10.02. 16:28:43.415 | 56,98 € | 15 | |
10.02. 16:19:30.721 | 57,00 € | 3 | |
05.02. 15:05:53.026 | 55,51 € | 4 | |
03.02. 15:41:20.234 | 54,50 € | 2 | |
29.01. 19:24:13.017 | 55,68 € | 2 | |
26.01. 10:09:34.073 | 53,06 € | 1 | |
22.01. 10:25:13.656 | 54,36 € | 1 | |
22.01. 09:25:47.890 | 53,98 € | 1 | |
15.01. 19:48:14.186 | 52,76 € | 1 | |
21.12. 17:05:52.863 | 56,39 € | 2 | |
16.12. 16:19:29.741 | 57,68 € | 3 | |
10.12. 16:50:21.497 | 57,50 € | 11 | |
30.11. 19:34:21.208 | 59,60 € | 15 | |
27.11. 16:06:33.607 | 59,17 € | 2 | |
24.11. 18:19:53.156 | 58,94 € | 2 | |
23.11. 19:17:00.539 | 59,58 € | 15 | |
20.11. 15:47:52.725 | 59,66 € | 2 | |
16.11. 16:27:16.101 | 58,23 € | 2 | |
12.11. 15:58:56.326 | 57,91 € | 2 | |
09.11. 16:22:42.649 | 59,26 € | 2 | |
04.11. 16:55:01.212 | 57,52 € | 9 | |
03.11. 07:57:19.950 | 56,99 € | 75 | |
23.09. 09:29:59.524 | 52,27 € | 1 | |
14.09. 21:34:14.579 | 51,43 € | 4 | |
14.09. 16:05:58.463 | 51,35 € | 18 | |
08.09. 15:54:34.039 | 51,99 € | 18 | |
26.08. 09:02:26.131 | 50,66 € | 1 | |
17.08. 18:51:38.681 | 57,69 € | 4 | |
17.08. 09:49:14.568 | 57,37 € | 35 | |
06.08. 14:19:05.375 | 57,22 € | 40 | |
05.08. 18:09:38.099 | 57,53 € | 27 | |
04.08. 21:25:47.675 | 57,40 € | 100 | |
04.08. 17:38:16.961 | 55,96 € | 40 | |
04.08. 17:30:59.357 | 56,11 € | 35 | |
01.07. 15:03:58.167 | 59,89 € | 6 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
11:33:00.000 | 55 | 180,20 € | 181,85 € | 55 |
11:30:00.000 | 55 | 180,20 € | 181,85 € | 55 |
11:27:00.000 | 55 | 180,20 € | 181,85 € | 55 |
11:24:00.000 | 55 | 180,20 € | 181,85 € | 55 |
11:21:00.000 | 55 | 180,20 € | 181,85 € | 55 |
11:18:00.000 | 55 | 180,20 € | 181,85 € | 55 |
11:15:00.000 | 55 | 180,20 € | 181,85 € | 55 |
11:12:00.000 | 55 | 180,20 € | 181,90 € | 55 |
11:09:00.000 | 55 | 180,20 € | 181,90 € | 55 |
Stammdaten
WKN | 886429 |
ISIN | US0200021014 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 281,00 Mio. |
Marktkapitalisierung | 52,14 Mrd. |
Dividende je Aktie | 3,240 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 7,50 % |
Abstand 52W Hoch | 7,50 % |
Abstand 52W Tief | 51,09 % |
Vola 30 Tage | 10,64 % |
Vola 250 Tage | 30,83 % |
KGV | 23,30 (2021) |
KCV | 6,09 (2020) |
Gewinn je Aktie | 5,040 (2021) |
Cashflow/Aktie | 18,060 (2020) |
Dividende je Aktie | 3,240 USD (2021) |
Dividendenausschüttung in Mio. | 885,000 USD (2021) |
Performance
1 Woche | 183,725 | +0,327 | |
1 Monat | 184,725 | -0,217 | |
6 Monate | 148,675 | +23,978 | |
Lfd. Jahr | 131,500 | +40,171 | |
1 Jahr | 126,000 | +46,290 | |
3 Jahre | 103,500 | +78,092 | |
5 Jahre | 99,960 | +84,399 |
Aktuelle Nachrichten
02.01.2018 18:33
S&P 500 Top-Verlierer: VeriSign, XL Group, Allstate