Jetzt handeln
ASPEN PHARMACARE H. NEW
ISIN: ZAE000066692 | WKN: A0ET80
8,7000 €
-0,2000 -2,25 %
16:32:15
Status: tradeable
Geld
8,6000 €
Stück: 227
Brief
8,8000 €
Stück: 227
Zeit | Kurs | Volumen | |
---|---|---|---|
10.12. 20:33:33.032 | 9,05 € | 100 | |
25.11. 20:26:20.439 | 8,85 € | 250 | |
14.11. 15:17:26.582 | 8,90 € | 19 | |
13.11. 15:16:47.450 | 9,00 € | 100 | |
17.09. 15:36:55.500 | 10,00 € | 500 | |
10.09. 11:27:46.878 | 9,75 € | 256 | |
05.08. 09:44:22.077 | 11,50 € | 179 | |
03.07. 15:15:13.640 | 11,70 € | 214 | |
07.06. 13:35:09.219 | 11,20 € | 225 | |
12.04. 21:28:55.910 | 10,80 € | 600 | |
10.11. 20:02:08.133 | 8,35 € | 83 | |
05.10. 18:50:04.154 | 8,35 € | 250 | |
30.08. 21:33:54.024 | 8,40 € | 500 | |
17.05. 10:49:24.683 | 8,15 € | 50 | |
08.03. 12:50:17.714 | 8,55 € | 200 | |
27.02. 14:39:51.661 | 7,35 € | 100 | |
11.01. 10:21:55.536 | 7,50 € | 22 | |
02.12. 07:40:27.262 | 7,45 € | 10 | |
17.10. 12:11:07.817 | 8,45 € | 950 | |
13.09. 13:56:08.589 | 8,60 € | 58 | |
14.06. 08:12:42.586 | 7,65 € | 600 | |
01.06. 07:55:42.229 | 9,70 € | 7 | |
10.05. 15:49:10.288 | 9,05 € | 1.000 | |
10.05. 11:40:21.086 | 9,10 € | 300 | |
03.05. 12:38:47.647 | 9,90 € | 303 | |
02.05. 17:59:58.833 | 10,10 € | 46 | |
21.04. 09:33:06.354 | 10,80 € | 250 | |
18.03. 14:12:30.741 | 11,90 € | 800 | |
01.03. 17:11:06.710 | 11,60 € | 20 | |
18.02. 15:52:13.139 | 11,60 € | 440 | |
02.02. 18:07:59.636 | 12,40 € | 250 | |
28.01. 20:13:55.319 | 11,80 € | 155 | |
01.12. 12:21:11.906 | 13,70 € | 100 | |
30.11. 20:11:34.786 | 13,30 € | 100 | |
30.11. 19:11:25.149 | 13,30 € | 37 | |
26.11. 11:28:17.636 | 11,50 € | 175 | |
10.11. 14:39:32.501 | 12,40 € | 100 | |
04.11. 19:39:28.714 | 13,10 € | 200 | |
01.11. 10:52:54.719 | 13,30 € | 100 | |
25.10. 21:20:12.317 | 14,70 € | 38 | |
25.10. 13:52:52.039 | 14,80 € | 34 | |
15.10. 15:25:04.500 | 14,50 € | 100 | |
15.10. 12:23:20.767 | 14,30 € | 150 | |
04.10. 15:42:49.659 | 14,80 € | 100 | |
23.09. 12:19:45.183 | 14,40 € | 110 | |
23.09. 11:31:08.965 | 14,40 € | 50 | |
30.08. 16:47:40.941 | 11,20 € | 115 | |
09.08. 16:22:27.060 | 10,40 € | 96 | |
02.08. 21:39:09.613 | 10,20 € | 500 | |
30.07. 15:10:59.208 | 10,40 € | 100 | |
26.07. 13:05:29.838 | 9,90 € | 50 | |
20.07. 14:41:37.095 | 9,85 € | 1.000 | |
03.06. 11:14:44.779 | 9,85 € | 8 | |
11.05. 11:51:26.973 | 9,55 € | 200 | |
10.05. 14:28:47.928 | 9,60 € | 300 | |
28.04. 09:36:54.209 | 9,30 € | 170 | |
25.04. 17:06:36.535 | 8,65 € | 388 | |
14.04. 17:41:47.646 | 8,50 € | 350 | |
22.03. 16:09:22.452 | 8,25 € | 500 | |
18.03. 20:03:12.330 | 8,50 € | 46 | |
01.03. 18:36:10.641 | 8,00 € | 200 | |
26.02. 16:43:10.826 | 7,80 € | 100 | |
08.02. 14:51:21.954 | 8,10 € | 500 | |
03.02. 08:02:18.703 | 7,90 € | 65 | |
02.02. 21:41:18.750 | 7,95 € | 65 | |
21.01. 21:46:08.220 | 7,90 € | 100 | |
07.01. 18:21:23.717 | 7,10 € | 97 | |
05.01. 12:27:21.286 | 6,85 € | 55 | |
08.12. 08:42:20.161 | 6,90 € | 100 | |
30.11. 15:53:59.115 | 6,65 € | 500 | |
25.11. 15:50:27.689 | 6,90 € | 2.000 | |
11.11. 22:26:27.373 | 7,20 € | 200 | |
11.11. 22:17:13.112 | 7,20 € | 300 | |
11.11. 21:10:33.956 | 7,20 € | 200 | |
09.11. 12:45:12.880 | 6,70 € | 500 | |
20.10. 12:36:26.208 | 5,50 € | 200 | |
14.10. 19:28:19.221 | 5,85 € | 800 | |
14.10. 19:26:41.736 | 5,85 € | 500 | |
05.10. 19:26:52.959 | 6,10 € | 100 | |
28.09. 22:02:16.542 | 5,85 € | 100 | |
25.09. 18:04:57.784 | 5,85 € | 10 | |
08.09. 09:14:10.470 | 7,20 € | 1.000 | |
08.09. 09:10:17.741 | 7,25 € | 500 | |
08.09. 09:02:25.403 | 7,10 € | 1.000 | |
08.09. 08:59:42.305 | 6,85 € | 500 | |
31.08. 16:21:53.779 | 6,80 € | 125 | |
18.08. 13:58:53.574 | 6,40 € | 100 | |
05.08. 18:09:26.680 | 6,50 € | 5 | |
03.08. 14:08:58.366 | 6,50 € | 100 | |
24.07. 09:16:01.979 | 6,90 € | 250 | |
21.07. 14:41:00.702 | 7,55 € | 40 | |
17.07. 15:07:00.960 | 7,50 € | 3.050 | |
10.07. 15:47:49.818 | 7,50 € | 100 | |
03.07. 19:29:15.037 | 7,60 € | 30 | |
29.06. 08:05:00.036 | 7,20 € | 4 | |
25.06. 12:59:13.136 | 7,40 € | 200 | |
25.06. 11:17:19.343 | 7,50 € | 5 | |
22.06. 08:00:08.527 | 7,05 € | 200 | |
19.06. 15:58:38.492 | 7,30 € | 23 | |
18.06. 13:00:46.813 | 8,00 € | 23 | |
17.06. 22:39:18.078 | 8,15 € | 1.600 | |
17.06. 21:55:18.733 | 8,15 € | 100 | |
17.06. 21:50:14.116 | 8,00 € | 300 | |
11.06. 21:36:17.739 | 7,15 € | 1 | |
08.06. 21:49:48.814 | 8,05 € | 2 | |
27.05. 09:31:29.422 | 7,15 € | 180 | |
22.05. 10:35:50.519 | 6,85 € | 1.000 | |
11.05. 08:51:13.726 | 6,65 € | 1.000 | |
29.04. 08:28:03.427 | 5,65 € | 53 | |
19.04. 17:42:19.284 | 5,60 € | 179 | |
14.04. 16:07:12.673 | 5,70 € | 200 | |
14.04. 08:10:46.285 | 5,35 € | 13 | |
08.04. 17:33:43.978 | 5,45 € | 125 | |
08.04. 11:14:20.564 | 5,30 € | 9 | |
07.04. 09:43:33.710 | 4,94 € | 70 | |
01.04. 18:59:15.724 | 4,88 € | 103 | |
03.02. 10:39:53.225 | 6,85 € | 25 | |
24.01. 16:14:16.965 | 7,25 € | 50 | |
23.12. 11:51:52.907 | 7,65 € | 100 | |
22.12. 17:02:16.983 | 7,70 € | 13 | |
31.10. 09:21:49.915 | 6,30 € | 60 | |
29.10. 14:09:11.623 | 6,45 € | 350 | |
17.10. 09:22:29.867 | 6,15 € | 50 | |
17.09. 12:42:09.161 | 5,88 € | 6 | |
12.09. 08:04:26.560 | 5,335 € | 125 | |
27.08. 19:40:31.107 | 4,356 € | 300 | |
20.08. 17:45:36.274 | 3,7305 € | 25 | |
13.08. 20:43:24.281 | 4,4995 € | 250 | |
06.08. 10:11:16.026 | 5,16 € | 55 | |
05.08. 09:01:12.929 | 5,377 € | 6 | |
29.07. 20:32:37.120 | 5,773 € | 500 | |
29.07. 15:56:47.049 | 5,568 € | 200 | |
02.07. 19:28:17.604 | 6,315 € | 90 | |
30.05. 10:56:01.938 | 5,7795 € | 50 | |
23.04. 09:03:08.108 | 6,587 € | 125 | |
27.03. 16:00:29.186 | 5,473 € | 36 | |
21.03. 21:03:21.896 | 5,83 € | 13 | |
21.03. 21:02:23.587 | 5,83 € | 13 | |
08.03. 18:17:28.013 | 6,383 € | 225 | |
08.03. 09:34:18.036 | 6,90 € | 235 | |
08.03. 08:12:18.567 | 7,20 € | 4 | |
04.03. 17:29:35.802 | 8,877 € | 275 | |
27.02. 11:59:19.667 | 9,15 € | 4 | |
20.12. 12:45:27.565 | 8,267 € | 9 | |
14.12. 09:37:20.594 | 7,90 € | 726 | |
14.12. 08:46:22.019 | 7,713 € | 12 | |
14.12. 08:40:31.426 | 7,863 € | 726 | |
14.12. 08:09:33.485 | 8,257 € | 2 | |
05.12. 08:14:38.860 | 9,403 € | 160 | |
26.11. 16:32:08.544 | 9,907 € | 75 | |
19.11. 16:02:37.259 | 9,457 € | 1.450 | |
16.10. 16:30:34.014 | 10,10 € | 6 | |
15.10. 18:56:45.163 | 9,66 € | 260 | |
10.10. 18:06:01.300 | 9,52 € | 25 | |
10.10. 13:35:31.586 | 9,597 € | 6 | |
17.09. 09:04:25.835 | 10,693 € | 2 | |
13.09. 11:11:18.723 | 14,31 € | 400 | |
03.07. 10:34:33.777 | 15,91 € | 73 | |
07.02. 08:06:29.866 | 17,518 € | 250 | |
19.01. 14:36:26.762 | 17,00 € | 100 | |
17.11. 19:01:02.252 | 18,417 € | 35 | |
13.10. 20:32:44.041 | 19,78 € | 1 | |
02.10. 18:00:56.581 | 19,41 € | 15 | |
18.09. 17:19:56.655 | 19,615 € | 3 | |
15.08. 07:38:59.464 | 17,53 € | 1 | |
08.08. 12:18:50.517 | 18,003 € | 13 | |
22.07. 10:00:52.632 | 18,50 € | 1 | |
06.07. 10:00:52.054 | 19,092 € | 415 | |
19.06. 13:33:18.488 | 18,84 € | 110 | |
15.06. 21:36:07.534 | 19,50 € | 1 | |
28.05. 18:43:38.297 | 20,49 € | 1 | |
26.05. 22:47:24.900 | 20,49 € | 1 | |
23.05. 19:23:26.569 | 18,619 € | 6 | |
22.05. 09:33:26.975 | 18,502 € | 14 | |
24.04. 12:43:10.312 | 18,695 € | 1.000 | |
10.04. 10:04:33.456 | 19,467 € | 260 | |
26.03. 17:00:36.409 | 20,425 € | 1 | |
06.03. 08:00:21.385 | 19,76 € | 10 | |
19.02. 17:00:38.102 | 21,092 € | 1 | |
14.02. 15:52:32.226 | 21,928 € | 200 | |
10.02. 09:34:40.179 | 21,308 € | 10 | |
24.01. 11:33:47.338 | 21,003 € | 10 | |
23.01. 17:08:37.128 | 20,427 € | 1 | |
07.12. 07:55:20.759 | 18,149 € | 1 | |
23.11. 11:02:13.746 | 20,262 € | 200 | |
23.11. 10:28:57.120 | 20,243 € | 95 | |
21.11. 14:59:35.245 | 19,791 € | 1 | |
27.10. 15:36:17.845 | 20,47 € | 1 | |
25.10. 10:47:09.433 | 20,853 € | 1 | |
11.10. 11:37:56.662 | 19,04 € | 80 | |
11.10. 10:19:34.434 | 19,481 € | 22 | |
04.10. 10:04:55.588 | 21,003 € | 13 | |
30.09. 09:09:20.657 | 19,989 € | 20 | |
28.09. 08:53:40.679 | 20,308 € | 30 | |
15.09. 13:04:44.140 | 20,792 € | 225 | |
08.09. 12:42:44.388 | 20,80 € | 180 | |
08.09. 09:06:42.810 | 22,235 € | 200 | |
30.08. 22:36:11.876 | 21,05 € | 80 | |
30.08. 19:58:27.660 | 22,00 € | 100 | |
23.08. 08:47:57.577 | 24,13 € | 23 | |
22.08. 16:50:17.711 | 22,97 € | 30 | |
18.08. 11:03:42.300 | 24,14 € | 5 | |
15.08. 11:31:41.360 | 25,48 € | 40 | |
05.08. 21:04:25.638 | 24,00 € | 5 | |
25.07. 19:07:41.177 | 24,39 € | 30 | |
13.07. 10:24:34.259 | 24,61 € | 23 | |
07.07. 09:33:56.881 | 22,45 € | 5 | |
06.07. 22:14:34.533 | 22,98 € | 43 | |
04.07. 08:41:46.088 | 23,65 € | 130 | |
04.07. 08:40:55.970 | 23,65 € | 130 | |
01.07. 12:11:28.575 | 22,75 € | 30 | |
30.06. 13:11:24.083 | 22,56 € | 410 | |
29.06. 20:15:58.183 | 22,33 € | 90 | |
29.06. 16:54:54.657 | 22,36 € | 50 | |
29.06. 16:33:52.192 | 22,36 € | 100 | |
29.06. 12:29:03.172 | 22,10 € | 250 | |
29.06. 11:19:05.788 | 21,98 € | 80 | |
29.06. 10:12:55.204 | 21,85 € | 120 | |
29.06. 09:26:23.353 | 21,76 € | 500 | |
29.06. 08:46:25.185 | 21,84 € | 30 | |
28.06. 19:13:12.860 | 21,75 € | 50 | |
28.06. 17:43:40.582 | 21,54 € | 100 | |
28.06. 14:04:39.771 | 21,54 € | 146 | |
28.06. 13:01:53.703 | 21,63 € | 5 | |
28.06. 11:52:23.272 | 21,53 € | 75 | |
28.06. 11:46:53.290 | 21,52 € | 100 | |
28.06. 11:26:00.888 | 21,43 € | 50 | |
28.06. 11:24:35.336 | 21,45 € | 731 | |
28.06. 10:25:51.593 | 21,36 € | 750 | |
28.06. 09:44:18.228 | 21,46 € | 40 | |
28.06. 08:56:47.858 | 20,92 € | 10 | |
15.06. 08:01:14.125 | 21,01 € | 5 | |
10.06. 10:53:23.716 | 21,56 € | 1 | |
10.06. 09:30:30.222 | 20,73 € | 200 | |
06.06. 11:29:47.912 | 18,98 € | 180 | |
06.06. 11:02:43.114 | 18,08 € | 50 | |
03.06. 09:27:11.636 | 18,35 € | 1 | |
03.06. 09:07:45.956 | 18,30 € | 1 | |
02.06. 13:17:48.444 | 17,73 € | 42 | |
30.05. 08:28:14.599 | 18,86 € | 111 | |
20.05. 11:54:15.285 | 17,02 € | 160 | |
18.05. 17:37:10.222 | 16,72 € | 50 | |
17.05. 21:25:54.732 | 18,03 € | 10 | |
17.05. 08:05:20.993 | 18,02 € | 100 | |
03.05. 10:06:23.771 | 19,99 € | 10 | |
26.04. 09:52:39.566 | 19,626 € | 200 | |
20.04. 09:28:23.431 | 20,33 € | 11 | |
15.04. 14:11:56.835 | 20,19 € | 200 | |
01.04. 16:37:55.385 | 18,09 € | 100 | |
14.03. 17:53:47.165 | 17,42 € | 200 | |
11.03. 13:28:06.873 | 17,63 € | 200 | |
02.03. 17:55:34.902 | 17,66 € | 62 | |
05.02. 15:39:46.770 | 14,44 € | 50 | |
15.01. 14:32:07.806 | 14,64 € | 200 | |
13.01. 11:22:32.349 | 16,37 € | 122 | |
12.01. 10:08:12.765 | 15,85 € | 130 | |
04.01. 16:11:34.490 | 16,88 € | 8 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:29:00.000 | 227 | 8,60 € | 8,80 € | 227 |
16:26:00.000 | 227 | 8,60 € | 8,80 € | 227 |
16:23:00.000 | 227 | 8,60 € | 8,80 € | 227 |
16:20:00.000 | 227 | 8,60 € | 8,80 € | 227 |
16:17:00.000 | 227 | 8,60 € | 8,80 € | 227 |
16:14:00.000 | 227 | 8,60 € | 8,80 € | 227 |
16:11:00.000 | 227 | 8,60 € | 8,80 € | 227 |
16:08:00.000 | 227 | 8,60 € | 8,80 € | 227 |
16:05:00.000 | 227 | 8,60 € | 8,80 € | 227 |
Stammdaten
WKN | A0ET80 |
ISIN | ZAE000066692 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 74,64 % |
Abstand 52W Hoch | 31,80 % |
Abstand 52W Tief | 4,71 % |
Vola 30 Tage | 14,66 % |
Vola 250 Tage | 42,50 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 9,075 | -1,928 | |
1 Monat | 8,975 | -0,836 | |
6 Monate | 12,450 | -28,514 | |
Lfd. Jahr | 9,825 | -9,415 | |
1 Jahr | 9,575 | -7,050 | |
3 Jahre | 12,450 | -28,514 | |
5 Jahre | 7,450 | +19,463 |