Jetzt handeln
SOCIETE BIC INH. EO 3,82
ISIN: FR0000120966 | WKN: 860804
63,2000 €
+0,8500 +1,36 %
19.12. 22:58
Status: closed
Geld
63,1000 €
Stück: 80
Brief
63,3000 €
Stück: 80
Zeit | Kurs | Volumen | |
---|---|---|---|
12.12. 08:33:26.303 | 61,40 € | 80 | |
26.11. 19:12:11.938 | 62,20 € | 52 | |
30.10. 11:46:32.727 | 67,50 € | 80 | |
24.10. 15:38:10.980 | 65,90 € | 75 | |
24.10. 09:01:55.884 | 64,00 € | 150 | |
24.10. 09:01:41.417 | 64,10 € | 110 | |
24.10. 08:31:11.400 | 61,30 € | 200 | |
24.10. 08:27:20.247 | 61,60 € | 10 | |
24.10. 07:59:12.836 | 61,00 € | 200 | |
24.10. 07:57:28.904 | 61,30 € | 30 | |
23.10. 18:01:39.126 | 60,80 € | 100 | |
23.10. 18:01:33.131 | 60,80 € | 100 | |
23.10. 17:59:49.157 | 60,80 € | 100 | |
23.10. 17:59:41.982 | 60,80 € | 100 | |
23.10. 17:46:28.559 | 60,00 € | 100 | |
23.10. 17:44:47.817 | 59,70 € | 100 | |
23.10. 17:44:38.912 | 59,60 € | 150 | |
23.10. 17:44:28.253 | 59,60 € | 150 | |
23.10. 17:44:18.191 | 59,60 € | 150 | |
22.10. 10:17:44.283 | 58,90 € | 32 | |
10.09. 13:38:13.538 | 62,30 € | 35 | |
06.09. 13:25:48.432 | 62,70 € | 32 | |
07.08. 12:20:49.611 | 58,00 € | 13 | |
23.07. 09:57:16.247 | 58,10 € | 45 | |
05.07. 13:13:25.533 | 57,60 € | 96 | |
03.07. 21:50:56.128 | 56,60 € | 50 | |
03.07. 09:27:28.505 | 56,50 € | 45 | |
03.07. 09:25:50.191 | 56,50 € | 40 | |
03.07. 09:22:42.483 | 56,60 € | 40 | |
02.07. 12:42:37.330 | 55,50 € | 35 | |
27.06. 17:27:37.687 | 55,60 € | 20 | |
26.06. 09:06:46.850 | 57,00 € | 50 | |
24.06. 17:20:06.527 | 56,80 € | 85 | |
24.06. 11:08:56.680 | 56,70 € | 20 | |
20.06. 10:28:03.373 | 56,10 € | 10 | |
19.06. 19:27:43.155 | 61,00 € | 75 | |
13.05. 09:09:27.884 | 67,20 € | 90 | |
11.04. 10:45:21.863 | 65,60 € | 200 | |
04.03. 11:26:49.315 | 67,25 € | 19 | |
22.02. 07:31:23.259 | 69,65 € | 75 | |
20.02. 15:25:55.388 | 68,05 € | 75 | |
20.12. 09:52:04.537 | 63,45 € | 9 | |
22.11. 15:51:16.468 | 61,50 € | 10 | |
13.11. 16:07:15.948 | 61,05 € | 100 | |
25.10. 21:57:24.980 | 56,45 € | 90 | |
19.10. 09:28:46.437 | 59,35 € | 9 | |
09.10. 10:09:49.466 | 61,50 € | 26 | |
27.09. 12:26:41.323 | 62,50 € | 10 | |
15.09. 13:23:21.822 | 63,45 € | 10 | |
12.09. 10:22:02.641 | 63,85 € | 10 | |
11.09. 21:46:00.318 | 61,95 € | 15 | |
11.09. 07:30:13.609 | 60,45 € | 75 | |
06.09. 18:50:26.236 | 59,75 € | 100 | |
24.08. 20:56:14.491 | 57,85 € | 50 | |
03.08. 12:41:06.029 | 57,15 € | 88 | |
02.08. 15:32:14.107 | 56,90 € | 80 | |
02.08. 14:16:21.795 | 56,65 € | 90 | |
25.07. 11:36:31.703 | 51,95 € | 200 | |
25.07. 11:35:20.055 | 51,90 € | 200 | |
28.04. 14:42:57.104 | 56,40 € | 100 | |
26.04. 15:23:56.726 | 55,35 € | 6 | |
26.04. 10:30:18.767 | 54,10 € | 10 | |
24.04. 14:34:34.289 | 57,70 € | 100 | |
24.03. 14:19:04.907 | 59,60 € | 12 | |
24.03. 09:08:53.130 | 60,40 € | 70 | |
13.03. 20:08:23.826 | 59,35 € | 45 | |
13.03. 18:47:28.448 | 59,35 € | 10 | |
13.03. 16:32:46.854 | 59,55 € | 40 | |
13.03. 16:31:38.480 | 59,60 € | 40 | |
13.03. 16:27:04.891 | 59,70 € | 45 | |
01.03. 16:15:39.140 | 61,25 € | 300 | |
01.03. 16:11:41.256 | 61,25 € | 300 | |
22.02. 17:09:27.897 | 61,85 € | 45 | |
22.02. 12:34:22.290 | 61,90 € | 25 | |
15.02. 18:54:35.887 | 60,65 € | 125 | |
15.02. 13:36:02.250 | 62,00 € | 200 | |
15.02. 11:39:16.438 | 62,50 € | 100 | |
15.02. 11:36:51.992 | 62,65 € | 200 | |
15.02. 11:36:03.060 | 62,65 € | 100 | |
15.02. 11:35:53.818 | 62,65 € | 200 | |
01.02. 18:17:43.354 | 67,50 € | 70 | |
16.01. 16:39:05.002 | 63,35 € | 158 | |
29.12. 11:18:38.652 | 64,45 € | 50 | |
16.12. 13:28:15.829 | 64,40 € | 167 | |
01.12. 14:20:45.966 | 62,95 € | 137 | |
23.11. 08:45:44.449 | 63,00 € | 10 | |
11.11. 10:33:18.891 | 58,10 € | 28 | |
09.11. 18:22:25.797 | 58,60 € | 163 | |
28.10. 12:45:18.926 | 57,95 € | 10 | |
27.10. 17:40:58.912 | 65,30 € | 100 | |
27.10. 14:14:07.376 | 64,30 € | 77 | |
21.10. 12:08:24.054 | 67,80 € | 50 | |
21.10. 09:25:31.841 | 68,30 € | 15 | |
17.10. 16:38:48.652 | 68,65 € | 28 | |
11.10. 09:15:57.122 | 66,00 € | 200 | |
05.10. 10:30:45.835 | 63,85 € | 160 | |
23.09. 09:46:56.882 | 59,45 € | 163 | |
08.08. 16:50:46.609 | 58,45 € | 15 | |
03.08. 09:08:11.346 | 57,20 € | 18 | |
05.07. 16:53:50.937 | 52,45 € | 15 | |
29.06. 15:50:21.955 | 51,70 € | 35 | |
07.06. 09:58:22.371 | 53,95 € | 24 | |
30.05. 12:02:18.765 | 54,35 € | 50 | |
27.05. 21:33:21.640 | 55,95 € | 18 | |
24.05. 11:34:13.090 | 56,00 € | 100 | |
11.05. 19:38:13.949 | 55,80 € | 200 | |
04.05. 20:47:10.829 | 56,75 € | 20 | |
04.05. 12:52:08.578 | 56,15 € | 160 | |
27.04. 11:55:15.352 | 53,70 € | 100 | |
27.04. 09:06:29.094 | 52,05 € | 55 | |
21.04. 13:25:18.387 | 49,46 € | 10 | |
20.04. 09:20:34.271 | 48,28 € | 12 | |
13.04. 20:02:19.748 | 47,08 € | 120 | |
04.04. 19:42:01.469 | 45,76 € | 120 | |
04.04. 09:10:23.854 | 45,80 € | 50 | |
25.02. 11:22:05.900 | 46,68 € | 14 | |
17.02. 21:27:39.071 | 47,20 € | 32 | |
15.02. 10:52:38.868 | 47,58 € | 35 | |
11.02. 18:56:10.476 | 49,10 € | 100 | |
01.02. 22:02:26.807 | 49,70 € | 35 | |
31.01. 20:18:04.305 | 50,80 € | 10 | |
21.01. 14:18:27.477 | 49,50 € | 100 | |
13.01. 13:44:18.416 | 48,10 € | 100 | |
07.01. 19:35:12.753 | 48,36 € | 5 | |
06.01. 22:45:18.448 | 48,06 € | 40 | |
29.11. 08:50:55.787 | 45,90 € | 90 | |
19.11. 11:12:58.512 | 47,78 € | 100 | |
16.11. 18:33:13.017 | 49,06 € | 120 | |
16.11. 11:49:56.337 | 49,36 € | 100 | |
03.11. 16:56:55.907 | 49,26 € | 120 | |
02.11. 17:50:18.384 | 49,20 € | 65 | |
27.10. 13:39:46.236 | 52,50 € | 8 | |
27.10. 11:35:53.996 | 52,70 € | 200 | |
27.10. 08:51:05.940 | 51,45 € | 42 | |
26.10. 20:27:04.628 | 51,15 € | 100 | |
13.10. 10:21:50.768 | 48,48 € | 100 | |
11.10. 20:18:09.066 | 48,12 € | 9 | |
30.08. 16:27:51.706 | 56,90 € | 100 | |
25.08. 09:07:10.522 | 56,80 € | 54 | |
20.08. 13:12:07.574 | 55,75 € | 27 | |
17.08. 15:59:58.776 | 56,90 € | 200 | |
09.08. 14:57:05.384 | 57,75 € | 34 | |
29.07. 10:15:52.247 | 60,60 € | 8 | |
29.07. 09:06:33.704 | 56,30 € | 100 | |
14.05. 08:45:15.165 | 64,25 € | 35 | |
10.05. 16:27:05.289 | 64,65 € | 100 | |
05.05. 13:37:03.171 | 62,00 € | 100 | |
29.04. 11:55:50.797 | 60,45 € | 400 | |
28.04. 14:49:14.166 | 60,10 € | 200 | |
28.04. 14:42:55.405 | 60,00 € | 200 | |
28.04. 12:32:35.312 | 59,65 € | 100 | |
28.04. 11:57:21.332 | 59,55 € | 100 | |
28.04. 11:30:35.668 | 59,50 € | 100 | |
28.04. 09:16:12.611 | 57,85 € | 260 | |
28.04. 09:05:50.044 | 57,05 € | 100 | |
28.04. 08:33:49.229 | 54,50 € | 90 | |
28.04. 08:33:08.181 | 54,50 € | 90 | |
28.04. 08:23:22.669 | 54,50 € | 90 | |
27.04. 18:00:24.164 | 54,45 € | 90 | |
23.04. 17:04:35.878 | 54,00 € | 9 | |
20.04. 19:01:39.966 | 52,35 € | 15 | |
20.04. 17:14:43.753 | 52,25 € | 15 | |
19.04. 15:34:18.997 | 52,55 € | 500 | |
08.04. 17:13:00.046 | 53,55 € | 15 | |
08.04. 14:22:38.483 | 54,35 € | 120 | |
08.04. 12:45:02.528 | 54,70 € | 100 | |
08.04. 09:02:23.866 | 52,00 € | 300 | |
09.03. 15:00:57.737 | 50,05 € | 25 | |
17.02. 22:03:59.380 | 45,88 € | 14 | |
17.02. 18:04:21.427 | 45,60 € | 34 | |
05.02. 22:26:49.980 | 47,98 € | 21 | |
05.02. 09:50:16.526 | 48,04 € | 250 | |
20.01. 13:23:26.477 | 47,52 € | 567 | |
13.01. 16:13:17.627 | 48,48 € | 567 | |
04.01. 09:43:22.649 | 47,50 € | 70 | |
30.12. 12:12:28.662 | 47,24 € | 100 | |
23.11. 21:48:47.578 | 49,40 € | 41 | |
16.11. 07:30:02.950 | 50,25 € | 12 | |
10.11. 16:32:27.260 | 47,30 € | 200 | |
09.11. 10:42:20.326 | 43,64 € | 200 | |
29.10. 09:01:20.670 | 40,12 € | 250 | |
28.10. 12:37:13.348 | 38,66 € | 100 | |
13.10. 14:50:55.233 | 42,70 € | 100 | |
23.09. 09:28:47.230 | 46,46 € | 75 | |
21.09. 20:26:47.584 | 45,86 € | 40 | |
15.09. 16:22:23.023 | 47,94 € | 40 | |
02.09. 14:59:41.058 | 47,56 € | 25 | |
21.08. 15:07:04.499 | 49,14 € | 40 | |
17.08. 17:45:00.608 | 50,00 € | 21 | |
29.07. 11:01:01.554 | 52,20 € | 100 | |
29.07. 09:17:03.356 | 51,80 € | 1 | |
16.07. 16:29:10.866 | 49,00 € | 10 | |
16.07. 16:29:10.837 | 49,00 € | 10 | |
06.07. 13:38:39.838 | 44,28 € | 3 | |
02.07. 11:00:23.168 | 43,94 € | 7 | |
24.06. 17:21:22.356 | 43,42 € | 1 | |
23.06. 08:53:10.533 | 44,70 € | 100 | |
23.06. 08:45:20.607 | 44,68 € | 100 | |
15.06. 16:07:49.463 | 44,28 € | 25 | |
12.06. 16:53:37.230 | 45,98 € | 100 | |
12.06. 13:38:17.011 | 46,18 € | 40 | |
05.06. 17:22:52.295 | 47,78 € | 11 | |
29.05. 09:38:47.027 | 47,74 € | 30 | |
25.05. 11:53:14.344 | 44,56 € | 154 | |
20.04. 08:00:20.307 | 50,00 € | 1 | |
17.04. 21:24:44.427 | 49,78 € | 1 | |
24.03. 17:57:57.601 | 51,25 € | 80 | |
17.03. 09:15:34.578 | 51,10 € | 1.000 | |
17.03. 09:14:31.865 | 51,15 € | 325 | |
17.03. 09:11:28.817 | 51,00 € | 450 | |
12.03. 08:06:02.027 | 50,05 € | 50 | |
11.03. 17:17:44.486 | 52,35 € | 3 | |
10.03. 15:18:40.665 | 51,10 € | 1 | |
10.03. 13:41:51.808 | 51,00 € | 1 | |
09.03. 09:56:45.671 | 48,80 € | 80 | |
25.02. 07:35:34.234 | 57,65 € | 1 | |
24.02. 09:40:11.360 | 57,70 € | 1 | |
20.02. 07:45:26.332 | 59,60 € | 1 | |
19.02. 12:12:54.838 | 60,20 € | 1 | |
19.02. 07:42:12.984 | 60,70 € | 1 | |
16.02. 17:02:15.718 | 63,15 € | 1 | |
12.02. 17:20:33.722 | 61,95 € | 100 | |
12.02. 12:20:34.892 | 58,70 € | 6 | |
12.02. 12:03:07.182 | 58,55 € | 500 | |
12.02. 11:19:25.364 | 58,80 € | 17 | |
12.02. 09:46:45.772 | 59,70 € | 33 | |
12.02. 09:01:37.353 | 63,70 € | 30 | |
11.02. 19:51:16.434 | 66,05 € | 48 | |
10.02. 21:23:41.232 | 65,35 € | 33 | |
05.02. 11:49:01.771 | 62,20 € | 100 | |
27.01. 22:19:40.181 | 60,35 € | 1 | |
17.01. 14:18:48.322 | 60,20 € | 3 | |
13.01. 19:22:09.881 | 60,45 € | 5 | |
08.01. 08:59:58.808 | 61,60 € | 1 | |
05.01. 17:02:15.097 | 62,60 € | 1 | |
02.01. 10:25:42.629 | 62,70 € | 160 | |
02.01. 07:50:14.160 | 62,20 € | 1 | |
20.12. 18:10:31.780 | 61,20 € | 100 | |
17.12. 08:46:29.508 | 63,05 € | 15 | |
03.12. 18:35:29.989 | 61,40 € | 100 | |
03.12. 18:32:47.410 | 61,40 € | 120 | |
25.11. 19:41:08.409 | 63,35 € | 640 | |
25.11. 19:33:48.224 | 63,30 € | 150 | |
25.11. 15:11:28.166 | 62,90 € | 1 | |
18.11. 18:02:03.171 | 62,85 € | 1 | |
07.11. 20:06:57.172 | 66,85 € | 59 | |
28.10. 17:34:32.323 | 62,80 € | 287 | |
23.10. 18:23:48.260 | 63,20 € | 50 | |
15.10. 09:55:42.702 | 62,25 € | 281 | |
14.10. 07:30:04.549 | 65,05 € | 70 | |
04.10. 15:56:42.325 | 63,00 € | 2 | |
04.10. 15:55:15.324 | 63,05 € | 4 | |
13.09. 13:41:04.191 | 62,00 € | 50 | |
13.09. 10:05:27.154 | 62,00 € | 11 | |
11.09. 15:38:46.607 | 61,80 € | 65 | |
11.09. 12:41:15.084 | 62,10 € | 11 | |
11.09. 09:32:51.866 | 61,45 € | 60 | |
10.09. 14:04:19.020 | 59,65 € | 35 | |
09.09. 09:30:08.845 | 58,50 € | 350 | |
03.09. 12:26:02.744 | 57,75 € | 95 | |
03.09. 12:20:59.156 | 57,75 € | 85 | |
23.08. 09:16:52.653 | 59,10 € | 1 | |
08.08. 15:27:42.982 | 60,05 € | 2 | |
08.08. 10:04:18.104 | 59,60 € | 600 | |
01.08. 11:03:34.994 | 61,55 € | 17 | |
31.07. 09:06:35.059 | 63,20 € | 16 | |
15.07. 14:40:42.107 | 70,00 € | 50 | |
04.07. 09:05:03.659 | 69,117 € | 12 | |
24.05. 17:13:19.633 | 74,50 € | 85 | |
24.05. 17:10:50.317 | 74,50 € | 85 | |
25.04. 09:47:32.844 | 75,20 € | 150 | |
25.04. 08:34:48.322 | 81,567 € | 90 | |
23.04. 17:25:44.514 | 81,517 € | 66 | |
17.04. 15:34:49.170 | 81,30 € | 150 | |
15.04. 10:03:06.412 | 77,75 € | 230 | |
11.04. 15:02:42.509 | 76,95 € | 1 | |
29.03. 12:15:43.635 | 79,35 € | 75 | |
29.03. 12:05:49.646 | 79,1643 € | 355 | |
29.03. 12:04:55.385 | 79,167 € | 175 | |
29.03. 11:52:45.676 | 79,3618 € | 450 | |
06.03. 16:48:28.789 | 82,00 € | 3 | |
20.02. 16:09:40.291 | 83,15 € | 1 | |
20.02. 16:03:45.234 | 83,30 € | 1 | |
14.02. 22:54:49.401 | 83,668 € | 1 | |
06.02. 12:28:29.774 | 90,05 € | 4 | |
29.01. 16:57:16.575 | 87,00 € | 1 | |
24.01. 18:49:56.129 | 88,25 € | 5 | |
04.12. 10:42:02.569 | 93,219 € | 34 | |
29.11. 17:17:57.126 | 94,263 € | 10 | |
27.11. 16:00:10.723 | 96,35 € | 33 | |
23.11. 16:16:28.266 | 96,50 € | 1 | |
22.11. 21:53:30.514 | 95,20 € | 37 | |
20.11. 17:28:53.038 | 94,167 € | 30 | |
20.11. 12:27:00.113 | 91,867 € | 15 | |
12.11. 16:23:55.843 | 89,852 € | 700 | |
07.11. 09:07:27.578 | 85,867 € | 11 | |
07.11. 09:06:24.188 | 86,117 € | 11 | |
02.11. 14:36:54.953 | 85,9644 € | 300 | |
24.10. 15:36:17.684 | 82,2879 € | 800 | |
23.10. 10:12:31.960 | 76,05 € | 1 | |
21.09. 16:17:12.363 | 78,5547 € | 715 | |
21.09. 16:11:00.113 | 78,5509 € | 350 | |
21.09. 16:05:15.697 | 78,55 € | 70 | |
21.09. 16:00:25.229 | 78,60 € | 150 | |
21.09. 15:53:29.311 | 78,6635 € | 900 | |
13.09. 13:23:15.768 | 76,90 € | 200 | |
04.09. 11:14:20.705 | 78,95 € | 10 | |
24.08. 18:52:52.118 | 79,00 € | 56 | |
24.08. 18:49:16.829 | 79,00 € | 76 | |
22.08. 19:10:26.490 | 79,167 € | 56 | |
01.08. 12:22:27.966 | 75,15 € | 6 | |
13.07. 09:54:10.282 | 82,10 € | 2 | |
06.07. 10:05:49.561 | 80,15 € | 2 | |
27.06. 10:59:00.290 | 78,70 € | 60 | |
12.06. 15:42:27.881 | 80,9499 € | 260 | |
12.06. 15:23:27.787 | 81,15 € | 120 | |
12.06. 15:23:02.259 | 81,15 € | 120 | |
04.06. 09:48:53.209 | 79,20 € | 200 | |
04.06. 09:45:29.195 | 79,1991 € | 300 | |
23.05. 21:24:38.911 | 85,60 € | 2 | |
16.05. 16:24:46.448 | 84,765 € | 1 | |
27.04. 16:08:09.411 | 83,85 € | 20 | |
11.04. 13:53:29.204 | 82,15 € | 1 | |
03.04. 15:26:48.140 | 79,70 € | 30 | |
23.03. 14:32:24.192 | 79,20 € | 250 | |
20.03. 20:35:28.259 | 77,75 € | 100 | |
20.03. 09:58:43.685 | 78,25 € | 100 | |
16.03. 17:13:41.001 | 83,30 € | 1 | |
06.03. 16:22:13.325 | 84,75 € | 1 | |
01.03. 08:31:01.585 | 85,925 € | 3 | |
28.02. 22:26:24.100 | 85,556 € | 6 | |
26.02. 12:15:12.377 | 86,281 € | 1 | |
26.02. 11:56:39.674 | 86,381 € | 1 | |
23.02. 11:30:48.794 | 84,492 € | 1 | |
23.02. 11:29:21.365 | 84,492 € | 1 | |
20.02. 16:29:36.427 | 83,617 € | 1 | |
14.02. 09:15:41.772 | 85,25 € | 90 | |
14.02. 08:20:20.121 | 85,55 € | 90 | |
06.02. 08:45:44.162 | 81,772 € | 54 | |
05.02. 10:50:54.837 | 87,25 € | 2 | |
05.02. 10:42:31.422 | 86,813 € | 1 | |
01.02. 15:06:17.930 | 82,935 € | 300 | |
01.02. 13:05:15.704 | 83,688 € | 1 | |
01.02. 10:38:35.432 | 84,013 € | 20 | |
18.01. 17:13:00.079 | 96,36 € | 1 | |
27.12. 17:11:13.060 | 92,628 € | 1 | |
18.12. 15:19:40.262 | 92,458 € | 270 | |
16.11. 16:20:50.443 | 90,646 € | 20 | |
06.11. 22:49:05.458 | 90,40 € | 6 | |
02.11. 16:08:16.968 | 90,606 € | 6 | |
25.10. 09:16:09.691 | 80,603 € | 18 | |
17.10. 14:25:45.703 | 92,006 € | 6 | |
12.10. 12:37:29.815 | 91,423 € | 4 | |
10.10. 15:48:35.702 | 92,286 € | 9 | |
05.10. 07:55:00.294 | 92,297 € | 1 | |
04.10. 15:56:24.547 | 91,217 € | 43 | |
02.10. 12:01:24.283 | 92,497 € | 17 | |
02.10. 09:56:13.869 | 92,266 € | 26 | |
02.10. 09:48:46.641 | 92,025 € | 85 | |
21.09. 20:43:52.303 | 99,486 € | 2 | |
15.09. 10:35:06.966 | 101,29 € | 15 | |
05.09. 16:00:56.554 | 101,611 € | 5 | |
31.08. 10:47:08.088 | 100,013 € | 1 | |
23.08. 16:57:45.802 | 100,538 € | 1 | |
11.08. 16:20:03.048 | 101,986 € | 1 | |
07.08. 16:33:28.161 | 100,843 € | 50 | |
28.07. 08:32:19.476 | 99,212 € | 25 | |
27.07. 14:30:12.887 | 99,049 € | 1 | |
27.07. 09:20:24.350 | 100,64 € | 75 | |
27.07. 09:14:50.877 | 100,34 € | 45 | |
14.07. 19:10:48.984 | 104,362 € | 100 | |
14.07. 17:02:43.268 | 104,69 € | 100 | |
14.07. 16:59:11.527 | 104,744 € | 100 | |
13.07. 12:08:36.361 | 103,46 € | 100 | |
27.06. 14:51:04.112 | 105,439 € | 1 | |
05.06. 12:06:04.214 | 110,47 € | 30 | |
02.06. 12:05:11.122 | 110,335 € | 50 | |
02.06. 11:32:07.215 | 109,985 € | 100 | |
02.06. 09:53:24.772 | 109,739 € | 100 | |
01.06. 08:54:22.792 | 108,60 € | 10 | |
31.05. 12:44:28.586 | 109,01 € | 60 | |
26.05. 15:39:21.540 | 110,044 € | 1 | |
22.05. 11:13:49.572 | 107,208 € | 1 | |
19.05. 15:46:23.314 | 111,209 € | 47 | |
02.05. 17:58:00.418 | 105,951 € | 29 | |
02.05. 16:38:00.341 | 105,04 € | 3 | |
02.05. 09:06:40.331 | 102,36 € | 4 | |
28.04. 14:44:28.667 | 104,46 € | 20 | |
27.04. 12:32:05.567 | 107,608 € | 10 | |
26.04. 20:34:31.092 | 109,044 € | 29 | |
26.04. 15:52:25.167 | 108,71 € | 150 | |
26.04. 14:46:42.563 | 108,613 € | 100 | |
26.04. 13:45:09.611 | 108,159 € | 60 | |
26.04. 10:11:03.429 | 107,751 € | 1 | |
26.04. 10:05:34.202 | 108,421 € | 15 | |
26.04. 09:02:21.972 | 110,96 € | 1 | |
26.04. 08:21:22.407 | 120,40 € | 15 | |
03.04. 12:54:22.985 | 116,61 € | 1 | |
02.03. 12:05:13.890 | 117,606 € | 1 | |
27.02. 17:50:01.748 | 115,842 € | 215 | |
27.02. 10:56:54.686 | 116,309 € | 1 | |
27.02. 09:00:23.609 | 115,208 € | 35 | |
23.02. 17:52:24.392 | 117,336 € | 23 | |
22.02. 10:20:08.208 | 117,99 € | 30 | |
21.02. 16:24:43.867 | 117,693 € | 20 | |
13.02. 15:22:58.632 | 120,007 € | 3 | |
13.02. 13:36:17.221 | 120,11 € | 1 | |
10.02. 12:18:37.768 | 121,36 € | 50 | |
23.01. 19:04:56.453 | 121,863 € | 70 | |
20.01. 20:13:08.479 | 123,217 € | 8 | |
29.12. 15:49:27.317 | 128,513 € | 2 | |
05.09. 11:50:29.876 | 132,61 € | 15 | |
01.09. 14:28:35.856 | 131,59 € | 1 | |
01.09. 09:56:16.585 | 131,56 € | 25 | |
24.08. 09:53:00.671 | 134,48 € | 500 | |
08.08. 17:55:52.590 | 132,83 € | 39 | |
27.07. 13:04:02.757 | 133,21 € | 15 | |
26.07. 10:08:48.223 | 132,64 € | 80 | |
25.07. 15:09:55.164 | 132,76 € | 15 | |
21.07. 09:49:54.680 | 129,26 € | 20 | |
04.07. 08:03:34.210 | 129,04 € | 1 | |
01.07. 09:29:07.988 | 127,82 € | 15 | |
27.06. 13:56:16.652 | 121,88 € | 15 | |
24.06. 14:57:02.882 | 123,33 € | 1 | |
20.06. 10:03:39.548 | 119,88 € | 25 | |
16.06. 14:29:38.510 | 117,64 € | 35 | |
15.06. 17:51:09.361 | 116,59 € | 1 | |
13.06. 10:26:28.268 | 116,31 € | 2 | |
19.05. 17:16:15.008 | 121,18 € | 15 | |
28.04. 18:14:35.610 | 124,56 € | 20 | |
28.04. 11:25:26.559 | 122,62 € | 30 | |
28.04. 11:25:26.558 | 122,62 € | 30 | |
11.04. 10:20:15.507 | 135,02 € | 3 | |
11.04. 09:19:56.059 | 133,97 € | 3 | |
01.04. 12:40:48.047 | 131,37 € | 8 | |
17.03. 09:44:22.196 | 131,54 € | 8 | |
19.02. 16:13:13.719 | 124,03 € | 30 | |
18.02. 08:32:14.020 | 131,18 € | 23 | |
17.02. 21:43:36.232 | 131,32 € | 20 | |
17.02. 18:34:09.901 | 129,80 € | 20 | |
17.02. 18:27:39.300 | 129,73 € | 40 | |
17.02. 18:18:08.642 | 129,64 € | 50 | |
17.02. 17:39:42.411 | 129,45 € | 7 | |
17.02. 17:36:13.091 | 129,53 € | 20 | |
17.02. 17:11:28.671 | 130,20 € | 10 | |
17.02. 17:03:44.951 | 130,00 € | 40 | |
17.02. 16:39:15.871 | 128,45 € | 20 | |
17.02. 16:27:13.253 | 129,05 € | 20 | |
17.02. 16:14:56.884 | 128,25 € | 10 | |
17.02. 16:13:43.864 | 128,35 € | 40 | |
17.02. 16:10:58.949 | 128,60 € | 40 | |
17.02. 16:02:15.778 | 128,90 € | 30 | |
08.02. 11:03:31.454 | 138,44 € | 13 | |
26.01. 16:53:22.291 | 146,68 € | 3 | |
26.01. 16:27:23.614 | 146,68 € | 20 | |
20.01. 09:10:22.714 | 140,84 € | 4 | |
29.12. 17:49:41.921 | 153,83 € | 14 | |
17.12. 10:13:58.231 | 153,75 € | 50 | |
17.12. 10:12:27.353 | 153,45 € | 50 | |
04.12. 07:56:30.290 | 151,47 € | 14 | |
24.11. 12:08:48.529 | 149,72 € | 7 | |
24.11. 09:09:43.489 | 149,17 € | 2 | |
10.11. 16:49:33.519 | 146,27 € | 3 | |
06.11. 10:48:24.455 | 149,95 € | 55 | |
03.11. 12:17:25.398 | 144,23 € | 10 | |
30.10. 14:24:17.947 | 145,08 € | 2 | |
23.10. 17:25:33.477 | 145,21 € | 70 | |
23.10. 15:45:18.139 | 145,68 € | 20 | |
09.09. 12:18:50.829 | 142,92 € | 50 | |
24.08. 17:17:38.408 | 136,51 € | 60 | |
12.08. 08:34:05.507 | 150,61 € | 25 | |
11.08. 12:00:16.575 | 154,39 € | 13 | |
04.08. 18:17:27.039 | 160,43 € | 3 | |
04.08. 12:15:17.388 | 160,12 € | 21 | |
04.08. 09:24:04.048 | 160,27 € | 22 | |
27.07. 10:05:27.815 | 150,70 € | 50 | |
10.07. 09:50:54.622 | 144,22 € | 4 | |
18.06. 10:47:10.581 | 141,03 € | 12 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.12. 22:55:00 | 80 | 63,10 € | 63,30 € | 80 |
19.12. 22:52:00 | 80 | 63,10 € | 63,30 € | 80 |
19.12. 22:49:00 | 80 | 63,10 € | 63,30 € | 80 |
19.12. 22:46:00 | 80 | 63,10 € | 63,30 € | 80 |
19.12. 22:43:00 | 80 | 63,10 € | 63,30 € | 80 |
19.12. 22:40:00 | 80 | 63,10 € | 63,30 € | 80 |
19.12. 22:37:00 | 80 | 63,10 € | 63,30 € | 80 |
19.12. 22:34:00 | 80 | 63,10 € | 63,30 € | 80 |
19.12. 22:31:00 | 80 | 63,10 € | 63,30 € | 80 |
Stammdaten
WKN | 860804 |
ISIN | FR0000120966 |
Branche | Sonstige Konsumgüter |
Herkunft | Frankreich |
Aktienanzahl | 44,99 Mio. |
Marktkapitalisierung | 2,76 Mrd. |
Dividende je Aktie | 2,450 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 61,58 % |
Abstand 52W Hoch | 12,61 % |
Abstand 52W Tief | 21,66 % |
Vola 30 Tage | 9,37 % |
Vola 250 Tage | 27,15 % |
KGV | 22,20 (2020) |
KCV | 5,87 (2020) |
Gewinn je Aktie | 2,080 (2020) |
Cashflow/Aktie | 7,880 (2020) |
Dividende je Aktie | 2,450 EUR (2020) |
Dividendenausschüttung in Mio. | 110,200 EUR (2020) |
Performance
1 Woche | 61,200 | +1,879 | |
1 Monat | 63,850 | -2,349 | |
6 Monate | 60,050 | +3,830 | |
Lfd. Jahr | 62,475 | -0,200 | |
1 Jahr | 63,400 | -1,656 | |
3 Jahre | 47,150 | +32,238 | |
5 Jahre | 60,525 | +3,015 |
Aktuelle Nachrichten
27.10.2021 12:53
DAX konsolidiert, Quartalszahlen von BASF, Deutsche Bank, DWS Group BCI Group