Status: closed
Geld
219,2000 €
Stück: 236
Brief
219,4000 €
Stück: 236
Zeit | Kurs | Volumen | |
---|---|---|---|
27.01. 22:46:28.574 | 219,50 € | 2 | |
27.01. 22:41:58.389 | 219,75 € | 5 | |
27.01. 22:29:37.128 | 219,45 € | 4 | |
27.01. 22:28:29.067 | 219,25 € | 5 | |
27.01. 22:23:58.685 | 219,50 € | 2 | |
27.01. 22:19:28.776 | 220,05 € | 12 | |
27.01. 22:14:58.619 | 220,00 € | 3 | |
27.01. 22:05:58.070 | 219,30 € | 6 | |
27.01. 22:01:28.484 | 219,15 € | 3 | |
27.01. 21:52:32.114 | 218,15 € | 52 | |
27.01. 21:50:04.155 | 219,00 € | 70 | |
27.01. 21:36:48.921 | 220,45 € | 25 | |
27.01. 21:16:19.502 | 219,95 € | 2 | |
27.01. 21:12:09.839 | 220,40 € | 3 | |
27.01. 20:58:17.658 | 220,70 € | 2 | |
27.01. 20:57:40.488 | 220,65 € | 50 | |
27.01. 20:51:14.989 | 219,30 € | 60 | |
27.01. 20:49:21.517 | 219,80 € | 9 | |
27.01. 20:46:33.833 | 220,25 € | 6 | |
27.01. 20:43:49.772 | 220,30 € | 10 | |
27.01. 20:32:39.813 | 220,95 € | 8 | |
27.01. 20:31:10.399 | 220,95 € | 100 | |
27.01. 20:20:14.188 | 221,00 € | 1 | |
27.01. 20:16:11.054 | 220,75 € | 60 | |
27.01. 20:13:09.489 | 220,50 € | 2 | |
27.01. 20:12:59.464 | 220,50 € | 10 | |
27.01. 19:59:35.860 | 220,85 € | 3 | |
27.01. 19:56:24.635 | 220,70 € | 10 | |
27.01. 19:55:05.378 | 220,80 € | 2 | |
27.01. 19:42:38.688 | 220,65 € | 14 | |
27.01. 19:41:34.726 | 220,85 € | 14 | |
27.01. 19:36:17.108 | 221,00 € | 47 | |
27.01. 19:29:07.160 | 220,55 € | 11 | |
27.01. 19:24:18.310 | 220,55 € | 50 | |
27.01. 19:23:24.979 | 220,25 € | 4 | |
27.01. 19:13:28.623 | 219,75 € | 10 | |
27.01. 19:05:25.796 | 220,00 € | 2 | |
27.01. 19:04:25.393 | 220,00 € | 90 | |
27.01. 18:56:21.868 | 219,30 € | 12 | |
27.01. 18:53:34.498 | 219,30 € | 10 | |
27.01. 18:47:00.807 | 219,55 € | 100 | |
27.01. 18:42:46.050 | 219,45 € | 11 | |
27.01. 18:42:41.469 | 219,40 € | 5 | |
27.01. 18:35:10.108 | 219,60 € | 10 | |
27.01. 18:27:58.704 | 219,20 € | 10 | |
27.01. 18:20:13.064 | 218,55 € | 2 | |
27.01. 18:17:54.144 | 218,15 € | 3 | |
27.01. 18:15:43.126 | 218,60 € | 2 | |
27.01. 18:09:21.211 | 217,95 € | 20 | |
27.01. 18:05:58.157 | 218,15 € | 30 | |
27.01. 17:48:39.458 | 218,95 € | 7 | |
27.01. 17:48:06.219 | 218,95 € | 10 | |
27.01. 17:46:21.015 | 218,80 € | 10 | |
27.01. 17:46:13.635 | 218,75 € | 11 | |
27.01. 17:45:14.537 | 218,65 € | 10 | |
27.01. 17:41:15.210 | 218,40 € | 50 | |
27.01. 17:39:36.104 | 218,50 € | 2 | |
27.01. 17:26:03.566 | 217,30 € | 5 | |
27.01. 17:21:32.847 | 217,20 € | 57 | |
27.01. 17:19:08.413 | 216,90 € | 4 | |
27.01. 17:12:49.334 | 217,65 € | 35 | |
27.01. 17:12:32.245 | 217,65 € | 3 | |
27.01. 17:09:28.553 | 217,55 € | 10 | |
27.01. 17:08:01.158 | 217,50 € | 3 | |
27.01. 17:07:14.461 | 217,35 € | 40 | |
27.01. 17:04:32.518 | 217,15 € | 69 | |
27.01. 17:03:14.839 | 217,30 € | 2 | |
27.01. 17:01:27.660 | 217,05 € | 20 | |
27.01. 17:00:20.972 | 217,05 € | 15 | |
27.01. 16:56:16.156 | 217,30 € | 3 | |
27.01. 16:54:30.485 | 217,10 € | 12 | |
27.01. 16:51:42.273 | 216,80 € | 30 | |
27.01. 16:45:31.394 | 216,85 € | 12 | |
27.01. 16:44:52.843 | 217,05 € | 300 | |
27.01. 16:40:58.671 | 217,65 € | 2 | |
27.01. 16:39:12.228 | 217,60 € | 100 | |
27.01. 16:37:46.295 | 217,45 € | 150 | |
27.01. 16:36:58.358 | 217,45 € | 10 | |
27.01. 16:31:57.456 | 216,55 € | 11 | |
27.01. 16:31:03.774 | 216,55 € | 150 | |
27.01. 16:28:10.720 | 215,95 € | 20 | |
27.01. 16:21:14.631 | 214,95 € | 15 | |
27.01. 16:02:31.760 | 214,40 € | 25 | |
27.01. 15:55:53.525 | 216,00 € | 13 | |
27.01. 15:51:23.346 | 216,50 € | 4 | |
27.01. 15:50:19.381 | 216,05 € | 25 | |
27.01. 15:48:42.159 | 216,35 € | 200 | |
27.01. 15:45:24.910 | 215,90 € | 10 | |
27.01. 15:39:01.448 | 214,80 € | 15 | |
27.01. 15:37:56.357 | 214,70 € | 14 | |
27.01. 15:36:45.254 | 215,45 € | 500 | |
27.01. 15:30:58.867 | 214,45 € | 152 | |
27.01. 15:24:16.572 | 212,00 € | 19 | |
27.01. 15:24:15.761 | 212,05 € | 4 | |
27.01. 15:15:16.559 | 212,25 € | 94 | |
27.01. 15:13:17.915 | 211,85 € | 500 | |
27.01. 15:12:55.609 | 211,85 € | 10 | |
27.01. 15:10:41.749 | 211,80 € | 5 | |
27.01. 15:06:10.502 | 212,00 € | 3 | |
27.01. 14:59:09.460 | 211,95 € | 15 | |
27.01. 14:57:31.916 | 211,60 € | 40 | |
27.01. 14:53:28.927 | 211,15 € | 25 | |
27.01. 14:48:03.521 | 211,20 € | 3 | |
27.01. 14:42:28.205 | 211,10 € | 1 | |
27.01. 14:34:28.328 | 211,25 € | 2 | |
27.01. 14:24:50.569 | 212,30 € | 50 | |
27.01. 14:18:46.724 | 212,40 € | 800 | |
27.01. 14:15:30.017 | 212,20 € | 30 | |
27.01. 14:11:45.652 | 211,55 € | 7 | |
27.01. 14:09:00.023 | 211,70 € | 50 | |
27.01. 14:07:13.455 | 211,45 € | 2 | |
27.01. 14:03:21.457 | 210,85 € | 50 | |
27.01. 13:58:08.989 | 210,95 € | 2 | |
27.01. 13:57:58.319 | 210,85 € | 290 | |
27.01. 13:53:35.927 | 211,15 € | 3 | |
27.01. 13:49:03.069 | 210,20 € | 30 | |
27.01. 13:38:06.098 | 210,60 € | 10 | |
27.01. 13:24:27.848 | 210,60 € | 5 | |
27.01. 13:21:49.152 | 210,45 € | 3 | |
27.01. 13:20:10.640 | 210,45 € | 5 | |
27.01. 13:17:15.174 | 210,45 € | 13 | |
27.01. 13:15:30.819 | 210,45 € | 25 | |
27.01. 13:14:22.309 | 210,40 € | 15 | |
27.01. 13:11:54.809 | 210,25 € | 5 | |
27.01. 13:00:01.558 | 211,00 € | 50 | |
27.01. 12:59:05.448 | 211,20 € | 2 | |
27.01. 12:44:10.803 | 211,45 € | 5 | |
27.01. 12:42:33.698 | 211,45 € | 30 | |
27.01. 12:40:54.343 | 211,70 € | 2 | |
27.01. 12:38:08.334 | 211,80 € | 10 | |
27.01. 12:31:49.069 | 211,20 € | 2 | |
27.01. 12:23:46.204 | 211,00 € | 30 | |
27.01. 12:18:18.402 | 211,25 € | 200 | |
27.01. 12:18:17.690 | 211,40 € | 10 | |
27.01. 12:18:12.889 | 211,25 € | 2 | |
27.01. 12:15:12.637 | 211,25 € | 100 | |
27.01. 12:10:13.768 | 211,50 € | 50 | |
27.01. 12:09:06.633 | 211,70 € | 3 | |
27.01. 12:05:30.756 | 211,15 € | 15 | |
27.01. 12:04:35.049 | 211,30 € | 34 | |
27.01. 11:58:56.083 | 211,25 € | 4 | |
27.01. 11:56:53.314 | 209,80 € | 9 | |
27.01. 11:56:37.359 | 209,80 € | 5 | |
27.01. 11:48:27.634 | 209,85 € | 10 | |
27.01. 11:38:27.258 | 210,50 € | 5 | |
27.01. 11:38:07.873 | 210,35 € | 100 | |
27.01. 11:32:43.946 | 210,30 € | 2 | |
27.01. 11:21:49.585 | 209,90 € | 5 | |
27.01. 11:18:50.809 | 210,05 € | 7 | |
27.01. 11:14:30.695 | 210,50 € | 2 | |
27.01. 11:09:58.297 | 210,35 € | 2 | |
27.01. 10:56:21.286 | 210,45 € | 3 | |
27.01. 10:50:44.789 | 210,00 € | 40 | |
27.01. 10:48:19.830 | 210,00 € | 3 | |
27.01. 10:46:18.025 | 209,95 € | 10 | |
27.01. 10:43:49.413 | 210,00 € | 10 | |
27.01. 10:43:40.428 | 209,85 € | 560 | |
27.01. 10:42:43.144 | 209,90 € | 4 | |
27.01. 10:38:51.742 | 210,05 € | 15 | |
27.01. 10:35:52.184 | 209,70 € | 10 | |
27.01. 10:24:32.983 | 210,25 € | 7 | |
27.01. 10:24:17.578 | 210,10 € | 100 | |
27.01. 10:22:49.040 | 210,10 € | 10 | |
27.01. 10:21:46.842 | 209,55 € | 50 | |
27.01. 10:18:18.512 | 209,60 € | 30 | |
27.01. 10:17:23.603 | 209,65 € | 60 | |
27.01. 10:16:10.606 | 209,70 € | 10 | |
27.01. 10:15:56.591 | 209,45 € | 3 | |
27.01. 10:15:26.690 | 209,60 € | 6 | |
27.01. 10:10:52.429 | 209,90 € | 3 | |
27.01. 10:02:36.717 | 208,40 € | 10 | |
27.01. 10:01:17.262 | 208,55 € | 3 | |
27.01. 09:59:39.168 | 208,75 € | 10 | |
27.01. 09:57:14.805 | 208,70 € | 3 | |
27.01. 09:52:40.253 | 208,35 € | 2 | |
27.01. 09:51:58.058 | 208,60 € | 10 | |
27.01. 09:50:49.304 | 208,90 € | 90 | |
27.01. 09:50:36.195 | 208,60 € | 1 | |
27.01. 09:48:06.441 | 208,75 € | 2 | |
27.01. 09:46:09.181 | 208,40 € | 20 | |
27.01. 09:45:10.597 | 208,45 € | 50 | |
27.01. 09:41:04.284 | 208,90 € | 10 | |
27.01. 09:39:53.034 | 208,80 € | 11 | |
27.01. 09:39:01.553 | 208,80 € | 4 | |
27.01. 09:37:52.813 | 209,10 € | 5 | |
27.01. 09:34:28.793 | 209,00 € | 2 | |
27.01. 09:29:55.660 | 208,75 € | 3 | |
27.01. 09:26:41.008 | 208,85 € | 1 | |
27.01. 09:23:31.666 | 208,20 € | 340 | |
27.01. 09:19:18.869 | 208,65 € | 20 | |
27.01. 09:15:48.818 | 208,55 € | 50 | |
27.01. 09:15:21.029 | 208,70 € | 15 | |
27.01. 09:12:38.166 | 208,55 € | 50 | |
27.01. 09:11:44.640 | 208,70 € | 2 | |
27.01. 09:11:18.618 | 208,60 € | 48 | |
27.01. 09:11:15.026 | 208,70 € | 7 | |
27.01. 09:10:39.206 | 208,60 € | 25 | |
27.01. 09:09:55.660 | 208,55 € | 10 | |
27.01. 09:07:11.837 | 208,55 € | 3 | |
27.01. 09:02:39.262 | 208,80 € | 2 | |
27.01. 09:02:27.126 | 208,95 € | 6 | |
27.01. 09:01:27.447 | 208,80 € | 50 | |
27.01. 08:59:53.610 | 208,85 € | 5 | |
27.01. 08:53:07.815 | 209,15 € | 2 | |
27.01. 08:49:00.104 | 208,90 € | 2 | |
27.01. 08:48:02.810 | 208,95 € | 10 | |
27.01. 08:44:26.246 | 208,80 € | 13 | |
27.01. 08:44:07.936 | 208,95 € | 10 | |
27.01. 08:43:45.341 | 208,95 € | 40 | |
27.01. 08:43:06.527 | 208,95 € | 3 | |
27.01. 08:39:54.201 | 209,15 € | 2 | |
27.01. 08:35:20.665 | 209,00 € | 2 | |
27.01. 08:32:23.165 | 208,80 € | 5 | |
27.01. 08:30:16.939 | 208,75 € | 10 | |
27.01. 08:28:21.712 | 208,75 € | 50 | |
27.01. 08:26:14.856 | 208,50 € | 3 | |
27.01. 08:23:51.744 | 208,60 € | 7 | |
27.01. 08:22:42.197 | 208,65 € | 25 | |
27.01. 08:21:04.826 | 208,35 € | 10 | |
27.01. 08:18:06.062 | 208,35 € | 482 | |
27.01. 08:17:11.594 | 208,70 € | 5 | |
27.01. 08:17:06.648 | 208,50 € | 3 | |
27.01. 08:15:49.993 | 208,25 € | 2.000 | |
27.01. 08:14:52.131 | 208,40 € | 11 | |
27.01. 08:14:26.838 | 208,45 € | 100 | |
27.01. 08:14:24.940 | 208,60 € | 5 | |
27.01. 08:12:32.654 | 208,60 € | 23 | |
27.01. 08:10:04.536 | 208,65 € | 40 | |
27.01. 08:09:51.468 | 208,95 € | 60 | |
27.01. 08:09:27.329 | 209,00 € | 40 | |
27.01. 08:09:27.312 | 209,00 € | 10 | |
27.01. 08:08:10.774 | 209,00 € | 1.000 | |
27.01. 08:06:12.369 | 209,25 € | 320 | |
27.01. 08:05:42.247 | 209,75 € | 1 | |
27.01. 08:00:12.876 | 209,25 € | 10 | |
27.01. 07:56:20.189 | 209,30 € | 4 | |
27.01. 07:54:47.571 | 209,25 € | 2 | |
27.01. 07:46:09.574 | 209,25 € | 8 | |
27.01. 07:39:23.045 | 209,15 € | 11 | |
27.01. 07:38:34.783 | 209,25 € | 100 | |
27.01. 07:37:43.668 | 209,75 € | 5 | |
27.01. 07:37:43.667 | 209,75 € | 4 | |
27.01. 07:37:43.664 | 209,75 € | 1 | |
27.01. 07:37:43.662 | 209,25 € | 10 | |
27.01. 07:37:43.660 | 209,75 € | 5 | |
27.01. 07:30:02.692 | 209,40 € | 5 | |
27.01. 07:30:02.656 | 209,40 € | 5 | |
27.01. 07:30:02.652 | 209,40 € | 5 | |
27.01. 07:30:02.651 | 209,80 € | 25 | |
27.01. 07:30:01.036 | 209,40 € | 10 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
27.01. 22:58:00 | 236 | 219,20 € | 219,35 € | 236 |
27.01. 22:56:00 | 236 | 219,25 € | 219,30 € | 236 |
27.01. 22:55:00 | 236 | 219,20 € | 219,30 € | 236 |
27.01. 22:54:00 | 236 | 219,20 € | 219,35 € | 236 |
27.01. 22:53:00 | 236 | 219,25 € | 219,35 € | 236 |
27.01. 22:52:00 | 236 | 219,25 € | 219,45 € | 236 |
27.01. 22:51:00 | 236 | 219,30 € | 219,40 € | 236 |
27.01. 22:50:00 | 236 | 219,25 € | 219,50 € | 236 |
27.01. 22:49:00 | 236 | 219,25 € | 219,50 € | 236 |
Stammdaten
WKN | 865985 |
ISIN | US0378331005 |
Branche | Computer-Hardware |
Herkunft | USA |
Aktienanzahl | 16,32 Mrd. |
Marktkapitalisierung | 3.582,12 Mrd. |
Dividende je Aktie | 0,850 USD (2021) |
Umsatz
Tagesumsatz | 2,67 Mio. |
Kennzahlen
Abstand Allzeithoch | 48,57 % |
Abstand 52W Hoch | 14,98 % |
Abstand 52W Tief | 38,42 % |
Vola 30 Tage | 18,53 % |
Vola 250 Tage | 53,71 % |
KGV | 25,00 (2021) |
KCV | 24,19 (2020) |
Gewinn je Aktie | 5,670 (2021) |
Cashflow/Aktie | 4,720 (2020) |
Dividende je Aktie | 0,850 USD (2021) |
Dividendenausschüttung in Mio. | 14.467,000 USD (2021) |
Performance
1 Woche | 222,550 | -4,943 | |
1 Monat | 244,750 | -13,565 | |
6 Monate | 200,750 | +5,380 | |
Lfd. Jahr | 237,275 | -10,842 | |
1 Jahr | 177,020 | +19,506 | |
3 Jahre | 149,820 | +41,203 | |
5 Jahre | 70,163 | +201,514 |
Aktuelle Nachrichten
27.01.2025 10:39
23.01.2025 08:44
15.01.2025 17:12