Status: closed
Geld
7,4680 €
Stück: 682
Brief
7,4720 €
Stück: 682
Zeit | Kurs | Volumen | |
---|---|---|---|
04.12. 11:19:34.412 | 7,614 € | 300 | |
29.11. 12:26:01.991 | 7,476 € | 800 | |
28.11. 07:33:46.531 | 7,40 € | 655 | |
28.11. 07:30:33.935 | 7,662 € | 655 | |
26.11. 16:38:01.871 | 7,606 € | 140 | |
26.11. 10:56:42.871 | 7,60 € | 1.350 | |
02.11. 11:01:55.016 | 7,594 € | 8 | |
24.10. 16:02:55.849 | 7,42 € | 2 | |
09.10. 16:07:47.318 | 7,452 € | 5 | |
04.10. 16:07:27.355 | 7,702 € | 2 | |
20.09. 16:07:57.653 | 7,904 € | 2 | |
29.08. 17:06:20.948 | 7,95 € | 1.000 | |
29.08. 16:14:06.267 | 7,974 € | 1.000 | |
15.08. 16:08:07.365 | 7,624 € | 4 | |
31.07. 12:03:57.028 | 7,804 € | 1.035 | |
31.07. 11:55:05.436 | 7,804 € | 191 | |
31.07. 10:10:59.119 | 7,954 € | 500 | |
23.07. 16:02:49.865 | 8,23 € | 2 | |
22.07. 16:16:01.441 | 8,288 € | 3 | |
08.07. 12:37:43.731 | 7,61 € | 190 | |
04.07. 16:02:49.764 | 7,744 € | 3 | |
28.06. 16:07:39.711 | 7,562 € | 2 | |
21.06. 16:07:40.417 | 7,592 € | 2 | |
21.06. 12:04:44.182 | 7,646 € | 65 | |
20.06. 21:02:13.878 | 7,874 € | 3 | |
20.06. 16:03:10.603 | 7,824 € | 35 | |
16.06. 17:32:01.418 | 7,524 € | 2 | |
12.06. 16:03:11.082 | 7,682 € | 2 | |
09.06. 17:32:12.909 | 7,936 € | 4 | |
04.06. 16:13:29.306 | 7,86 € | 2 | |
29.05. 16:07:50.361 | 7,914 € | 2 | |
27.05. 16:19:55.119 | 7,908 € | 5 | |
20.05. 11:17:15.319 | 7,746 € | 100 | |
10.05. 16:08:51.394 | 7,58 € | 2 | |
10.05. 12:17:45.738 | 7,50 € | 100 | |
08.05. 16:16:54.929 | 7,518 € | 794 | |
07.05. 16:14:29.656 | 7,506 € | 2 | |
06.05. 16:10:18.537 | 7,428 € | 2 | |
05.05. 17:32:09.710 | 7,384 € | 2 | |
02.05. 16:28:11.175 | 7,552 € | 794 | |
27.04. 11:01:59.594 | 7,376 € | 2 | |
22.04. 16:14:28.338 | 7,282 € | 2 | |
03.04. 11:27:25.604 | 6,904 € | 210 | |
02.04. 13:03:14.619 | 6,882 € | 148 | |
25.03. 11:04:32.356 | 6,726 € | 148 | |
25.03. 10:15:08.269 | 6,73 € | 100 | |
21.03. 08:47:19.888 | 6,882 € | 90 | |
17.03. 17:31:48.963 | 6,616 € | 9 | |
15.03. 10:18:42.888 | 6,47 € | 450 | |
13.03. 15:54:55.028 | 6,462 € | 170 | |
12.03. 20:23:20.239 | 6,436 € | 250 | |
11.03. 17:29:20.482 | 6,288 € | 100 | |
10.03. 17:32:22.430 | 6,148 € | 2 | |
07.03. 14:39:53.563 | 6,10 € | 100 | |
04.03. 16:08:25.904 | 6,06 € | 3 | |
03.03. 17:36:46.501 | 6,036 € | 5 | |
29.02. 17:11:33.664 | 5,866 € | 100 | |
22.02. 16:15:19.489 | 5,828 € | 500 | |
22.02. 09:56:11.304 | 5,782 € | 590 | |
12.02. 12:19:42.710 | 5,668 € | 500 | |
08.02. 18:01:25.739 | 5,50 € | 500 | |
07.02. 16:29:28.961 | 5,588 € | 900 | |
02.02. 16:02:01.094 | 5,594 € | 2 | |
30.01. 13:48:46.545 | 5,686 € | 590 | |
25.01. 09:44:23.551 | 5,758 € | 170 | |
25.01. 09:04:15.390 | 5,80 € | 700 | |
23.01. 14:49:07.313 | 5,986 € | 499 | |
22.01. 16:01:47.355 | 5,962 € | 4 | |
16.01. 17:20:23.555 | 6,006 € | 300 | |
16.01. 16:58:47.515 | 5,996 € | 20 | |
12.01. 13:51:38.552 | 5,974 € | 416 | |
12.01. 12:29:59.339 | 5,98 € | 300 | |
08.01. 16:09:40.627 | 6,168 € | 559 | |
08.01. 14:08:54.382 | 6,202 € | 400 | |
05.01. 08:56:03.555 | 6,176 € | 100 | |
04.01. 10:21:39.158 | 5,976 € | 500 | |
02.01. 16:01:54.835 | 5,962 € | 6 | |
27.12. 07:36:24.901 | 5,936 € | 843 | |
20.12. 16:42:48.701 | 5,89 € | 4 | |
18.12. 16:02:08.961 | 5,808 € | 15 | |
15.12. 14:05:30.963 | 5,822 € | 170 | |
14.12. 16:01:49.575 | 5,806 € | 3 | |
06.12. 16:02:04.425 | 6,28 € | 5 | |
26.11. 18:03:53.633 | 6,476 € | 2 | |
14.11. 16:07:50.939 | 6,26 € | 2 | |
02.11. 21:02:20.182 | 6,044 € | 2 | |
10.10. 21:54:58.712 | 5,984 € | 400 | |
06.10. 16:02:09.556 | 6,068 € | 6 | |
05.10. 16:02:00.701 | 6,024 € | 4 | |
30.08. 16:01:53.687 | 6,14 € | 31 | |
13.08. 17:32:03.204 | 6,146 € | 2 | |
03.08. 16:37:56.972 | 5,924 € | 9 | |
03.08. 16:01:54.746 | 5,94 € | 7 | |
01.08. 16:01:57.165 | 5,838 € | 3 | |
26.07. 16:01:50.880 | 5,912 € | 4 | |
20.07. 16:02:12.104 | 5,956 € | 17 | |
19.07. 16:02:09.750 | 6,12 € | 16 | |
17.07. 16:02:08.596 | 6,126 € | 5 | |
16.06. 17:37:24.791 | 5,734 € | 283 | |
12.06. 16:52:13.269 | 5,672 € | 900 | |
01.06. 16:01:20.976 | 5,482 € | 3 | |
29.05. 16:01:30.113 | 5,492 € | 4 | |
19.05. 16:44:35.787 | 5,274 € | 6.436 | |
19.05. 16:19:39.665 | 5,272 € | 2.000 | |
19.05. 13:29:44.677 | 5,266 € | 4.641 | |
19.05. 13:23:04.988 | 5,272 € | 3.795 | |
05.05. 12:30:29.459 | 5,078 € | 13 | |
26.04. 16:02:12.444 | 5,494 € | 27 | |
26.04. 15:45:40.089 | 5,53 € | 600 | |
23.04. 17:33:38.258 | 5,578 € | 2 | |
20.04. 09:03:59.375 | 6,042 € | 1.600 | |
20.04. 08:33:54.538 | 5,88 € | 800 | |
20.04. 08:32:12.467 | 5,842 € | 2.000 | |
20.04. 08:24:54.983 | 5,842 € | 2.000 | |
15.04. 11:03:17.929 | 5,668 € | 3 | |
13.04. 14:24:14.247 | 5,444 € | 3.878 | |
13.04. 14:23:54.519 | 5,442 € | 3.900 | |
11.04. 16:04:35.041 | 5,368 € | 2 | |
11.04. 15:27:47.240 | 5,38 € | 1.752 | |
11.04. 10:38:37.455 | 5,304 € | 1.962 | |
11.04. 10:23:53.247 | 5,326 € | 5.816 | |
04.04. 16:04:56.090 | 5,296 € | 3 | |
27.03. 16:05:01.624 | 5,092 € | 6 | |
24.03. 17:35:50.989 | 4,981 € | 1.500 | |
22.03. 17:22:20.029 | 5,52 € | 100 | |
21.03. 16:04:54.548 | 5,752 € | 26 | |
19.03. 17:37:57.602 | 5,444 € | 3 | |
16.03. 08:34:11.767 | 5,834 € | 1.250 | |
15.03. 11:37:10.569 | 5,69 € | 200 | |
02.03. 12:23:55.550 | 6,564 € | 1.000 | |
02.03. 12:18:05.564 | 6,564 € | 500 | |
28.02. 14:20:18.347 | 6,748 € | 100 | |
28.02. 12:57:45.425 | 6,668 € | 1.200 | |
28.02. 12:55:01.557 | 6,666 € | 1.000 | |
28.02. 12:49:29.095 | 6,66 € | 600 | |
28.02. 12:42:27.626 | 6,666 € | 3.000 | |
27.02. 10:26:57.363 | 6,49 € | 200 | |
19.02. 17:37:59.930 | 6,852 € | 2 | |
12.02. 17:38:14.736 | 6,60 € | 3 | |
23.01. 11:04:08.141 | 6,422 € | 250 | |
20.01. 16:05:54.651 | 6,41 € | 8 | |
19.01. 21:07:00.381 | 6,29 € | 6 | |
18.01. 16:56:52.889 | 6,514 € | 5 | |
16.01. 16:07:20.752 | 6,572 € | 5 | |
15.01. 17:55:15.252 | 6,744 € | 7 | |
06.01. 13:19:20.435 | 6,778 € | 400 | |
04.01. 12:28:35.084 | 6,61 € | 100 | |
27.12. 09:57:12.187 | 6,32 € | 250 | |
14.12. 18:11:49.625 | 5,864 € | 170 | |
06.12. 14:09:23.013 | 6,03 € | 261 | |
06.12. 09:07:09.447 | 5,982 € | 2.000 | |
06.12. 07:50:45.019 | 6,124 € | 522 | |
09.11. 16:07:32.510 | 5,796 € | 18 | |
04.11. 16:47:23.556 | 5,798 € | 220 | |
02.11. 21:01:11.538 | 5,998 € | 3 | |
02.11. 16:01:19.095 | 6,098 € | 2 | |
31.10. 10:15:23.710 | 6,16 € | 250 | |
29.10. 10:02:32.720 | 6,046 € | 299 | |
24.10. 10:25:39.463 | 6,17 € | 250 | |
22.10. 11:07:54.671 | 6,26 € | 20 | |
20.10. 16:08:16.355 | 6,204 € | 34 | |
20.10. 15:14:39.829 | 6,298 € | 10 | |
04.10. 16:01:26.453 | 6,062 € | 3 | |
03.10. 14:12:04.767 | 5,758 € | 17 | |
26.09. 08:22:20.083 | 5,844 € | 500 | |
20.09. 16:23:07.917 | 5,964 € | 33 | |
15.09. 15:12:54.112 | 5,94 € | 333 | |
15.09. 14:29:35.639 | 5,964 € | 340 | |
14.09. 16:03:23.944 | 5,736 € | 2 | |
08.09. 21:07:27.309 | 5,276 € | 4 | |
08.09. 16:08:42.931 | 5,35 € | 2 | |
25.08. 16:07:34.573 | 4,845 € | 2 | |
24.08. 16:06:54.786 | 4,847 € | 10 | |
20.08. 11:07:40.860 | 4,897 € | 3 | |
19.08. 21:04:53.527 | 4,893 € | 3 | |
16.08. 16:01:38.191 | 5,092 € | 2 | |
05.08. 10:40:57.158 | 4,959 € | 119 | |
02.08. 16:12:50.119 | 4,952 € | 2 | |
01.08. 16:03:52.686 | 4,912 € | 2 | |
29.07. 16:00:23.812 | 4,77 € | 4 | |
26.07. 16:04:13.898 | 4,937 € | 2 | |
21.07. 14:55:04.929 | 5,128 € | 3.363 | |
21.07. 14:53:47.843 | 5,148 € | 5.000 | |
21.07. 14:53:25.055 | 5,152 € | 5.000 | |
20.07. 16:06:31.010 | 4,865 € | 2 | |
20.07. 14:21:04.830 | 4,77 € | 1.464 | |
20.07. 14:19:54.812 | 4,767 € | 1.569 | |
20.07. 13:46:35.183 | 4,798 € | 2.066 | |
20.07. 13:37:33.604 | 4,811 € | 2.066 | |
20.07. 13:32:51.026 | 4,831 € | 3.099 | |
20.07. 13:29:12.733 | 4,828 € | 3.099 | |
14.07. 16:05:59.391 | 4,644 € | 2 | |
12.07. 16:04:43.673 | 4,703 € | 2 | |
11.07. 10:11:08.791 | 5,052 € | 300 | |
06.07. 16:03:32.545 | 5,142 € | 2 | |
05.07. 19:52:42.379 | 5,432 € | 1.600 | |
05.07. 19:50:59.400 | 5,434 € | 2.000 | |
04.07. 09:03:57.879 | 5,908 € | 139 | |
30.06. 16:00:59.435 | 5,93 € | 2 | |
29.06. 10:37:26.615 | 5,942 € | 1.000 | |
17.06. 14:32:49.744 | 5,82 € | 500 | |
09.06. 09:19:29.193 | 6,00 € | 250 | |
03.06. 16:02:45.386 | 5,896 € | 2 | |
31.05. 21:18:30.502 | 5,87 € | 25 | |
30.05. 08:35:01.462 | 6,088 € | 10 | |
26.05. 16:07:36.220 | 5,982 € | 6 | |
24.05. 15:23:05.136 | 5,788 € | 450 | |
10.05. 14:01:28.838 | 5,34 € | 240 | |
06.05. 14:10:36.538 | 5,224 € | 100 | |
05.05. 16:49:57.579 | 5,348 € | 500 | |
03.05. 16:03:12.377 | 5,618 € | 2 | |
29.04. 10:10:37.718 | 5,508 € | 181 | |
28.04. 12:56:38.980 | 5,586 € | 450 | |
26.04. 17:19:40.950 | 5,45 € | 250 | |
25.04. 16:18:36.944 | 5,618 € | 300 | |
22.04. 22:11:47.972 | 5,61 € | 750 | |
22.04. 17:12:45.766 | 5,578 € | 75 | |
22.04. 14:35:04.841 | 5,572 € | 500 | |
22.04. 09:36:07.672 | 5,752 € | 4.500 | |
22.04. 09:18:53.492 | 5,75 € | 4.400 | |
21.04. 18:43:05.208 | 5,638 € | 50 | |
21.04. 16:02:54.752 | 5,628 € | 5 | |
21.04. 09:10:59.267 | 5,428 € | 4.500 | |
21.04. 09:10:14.207 | 5,418 € | 4.500 | |
21.04. 08:23:47.532 | 5,498 € | 500 | |
20.04. 22:01:46.510 | 5,45 € | 700 | |
20.04. 22:01:04.225 | 5,45 € | 200 | |
20.04. 22:00:37.970 | 5,45 € | 750 | |
13.04. 16:00:15.806 | 5,198 € | 2 | |
04.04. 16:03:38.450 | 5,374 € | 2 | |
03.03. 10:04:20.977 | 4,807 € | 600 | |
21.02. 16:00:52.459 | 5,53 € | 500 | |
11.02. 20:43:13.534 | 5,83 € | 800 | |
10.02. 15:51:31.910 | 6,018 € | 800 | |
09.02. 19:07:57.119 | 5,92 € | 2.000 | |
09.02. 13:10:52.197 | 5,892 € | 200 | |
04.02. 16:31:21.432 | 5,59 € | 1.000 | |
02.02. 14:03:42.055 | 5,348 € | 50 | |
24.01. 13:52:37.098 | 5,132 € | 500 | |
20.01. 13:52:04.085 | 5,08 € | 1.717 | |
19.01. 21:53:32.875 | 5,058 € | 140 | |
18.01. 09:23:40.701 | 5,228 € | 1.717 | |
14.01. 15:29:39.804 | 4,945 € | 750 | |
10.12. 16:21:50.334 | 4,312 € | 750 | |
05.11. 17:20:48.599 | 4,959 € | 1.000 | |
22.10. 13:38:10.882 | 4,747 € | 600 | |
21.10. 17:28:01.152 | 4,80 € | 316 | |
21.10. 11:42:47.320 | 4,811 € | 1.000 | |
21.10. 09:18:13.906 | 4,748 € | 316 | |
15.10. 12:07:32.453 | 5,13 € | 302 | |
13.10. 15:28:42.068 | 4,98 € | 302 | |
05.10. 19:39:02.923 | 5,128 € | 150 | |
05.10. 11:31:54.596 | 5,102 € | 1.000 | |
16.06. 14:15:10.354 | 4,341 € | 850 | |
14.05. 08:05:00.373 | 4,685 € | 40 | |
26.03. 14:45:14.680 | 5,932 € | 200 | |
23.02. 16:20:44.926 | 5,474 € | 4.600 | |
23.02. 16:20:38.572 | 5,474 € | 4.600 | |
04.12. 21:30:04.311 | 4,439 € | 2.000 | |
30.11. 09:09:25.826 | 4,12 € | 1.000 | |
27.11. 09:44:48.992 | 4,162 € | 1.000 | |
05.08. 12:25:51.628 | 4,467 € | 1.000 | |
24.07. 11:14:21.964 | 4,581 € | 1 | |
24.07. 10:50:54.853 | 4,565 € | 5 | |
14.07. 09:57:19.324 | 4,302 € | 460 | |
23.06. 08:24:13.338 | 4,301 € | 1.700 | |
17.06. 14:01:55.883 | 4,452 € | 52 | |
05.06. 09:59:59.395 | 4,467 € | 52 | |
15.05. 14:15:09.350 | 3,401 € | 1 | |
14.05. 14:51:28.567 | 3,353 € | 1 | |
06.04. 17:05:22.007 | 3,212 € | 4 | |
06.04. 13:42:13.977 | 3,206 € | 30 | |
31.03. 09:16:47.948 | 3,209 € | 25.000 | |
26.02. 10:25:55.123 | 5,77 € | 5.000 | |
17.02. 12:31:16.847 | 6,292 € | 850 | |
02.01. 11:26:11.190 | 6,712 € | 1 | |
13.12. 14:30:34.728 | 6,72 € | 3.700 | |
13.12. 14:11:46.814 | 6,69 € | 3.700 | |
09.12. 12:28:11.410 | 6,55 € | 80 | |
06.11. 09:29:22.507 | 6,576 € | 800 | |
02.01. 16:20:14.920 | 6,952 € | 1 | |
05.04. 09:32:50.324 | 8,404 € | 359 | |
19.07. 15:45:30.971 | 8,144 € | 600 | |
08.02. 16:34:44.458 | 7,182 € | 300 | |
07.02. 09:01:00.771 | 7,19 € | 5.000 | |
27.01. 10:08:15.938 | 7,484 € | 10.156 | |
02.12. 10:11:19.131 | 7,196 € | 8.719 | |
17.11. 10:38:22.867 | 6,97 € | 3.100 | |
25.10. 14:41:06.924 | 6,931 € | 300 | |
03.05. 11:36:01.069 | 6,529 € | 1 | |
14.03. 17:18:34.081 | 6,631 € | 15 | |
14.03. 09:05:35.556 | 6,612 € | 1 | |
05.08. 21:18:46.236 | 6,913 € | 2 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.12. 22:55:00 | 682 | 7,468 € | 7,472 € | 682 |
19.12. 22:52:00 | 682 | 7,468 € | 7,472 € | 682 |
19.12. 22:49:00 | 682 | 7,468 € | 7,472 € | 682 |
19.12. 22:46:00 | 682 | 7,468 € | 7,472 € | 682 |
19.12. 22:43:00 | 682 | 7,468 € | 7,472 € | 682 |
19.12. 22:40:00 | 682 | 7,468 € | 7,472 € | 682 |
19.12. 22:37:00 | 682 | 7,468 € | 7,472 € | 682 |
19.12. 22:34:00 | 682 | 7,468 € | 7,472 € | 682 |
19.12. 22:31:00 | 682 | 7,468 € | 7,472 € | 682 |
Stammdaten
WKN | A0MW33 |
ISIN | ES0113679I37 |
Branche | Banken |
Herkunft | Spanien |
Aktienanzahl | 898,87 Mio. |
Marktkapitalisierung | 6,84 Mrd. |
Dividende je Aktie | 0,100 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 22,33 % |
Abstand 52W Hoch | 11,62 % |
Abstand 52W Tief | 33,84 % |
Vola 30 Tage | 21,15 % |
Vola 250 Tage | 61,30 % |
KGV | 12,60 (2020) |
KCV | 3,19 (2017) |
Gewinn je Aktie | 0,350 (2020) |
Cashflow/Aktie | 2,480 (2017) |
Dividende je Aktie | 0,100 EUR (2020) |
Dividendenausschüttung in Mio. | - EUR |
Performance
1 Woche | 7,466 | -1,420 | |
1 Monat | 7,644 | -3,715 | |
6 Monate | 7,838 | -6,098 | |
Lfd. Jahr | 5,958 | +23,531 | |
1 Jahr | 5,824 | +26,374 | |
3 Jahre | 4,339 | +69,624 | |
5 Jahre | 6,679 | +10,196 |
Aktuelle Nachrichten
03.09.2015 07:48
Barclays verkauft sein Geschäft in Portugal für rund €175 Mio an die spanische Bankinter.