Jetzt handeln
BOSTON PROPERTIES DL-,01
ISIN: US1011211018 | WKN: 907550
71,8700 €
+0,1500 +0,21 %
13:45:24
Status: tradeable
Geld
71,6000 €
Stück: 105
Brief
72,1400 €
Stück: 105
Zeit | Kurs | Volumen | |
---|---|---|---|
19.11. 14:22:43.664 | 74,04 € | 25 | |
12.11. 16:25:21.060 | 76,56 € | 2 | |
31.10. 10:18:54.030 | 75,76 € | 28 | |
18.10. 19:10:16.494 | 82,42 € | 50 | |
16.10. 13:12:49.776 | 79,78 € | 2 | |
04.10. 09:19:07.543 | 72,08 € | 90 | |
12.09. 20:52:30.233 | 70,64 € | 20 | |
05.08. 16:32:03.046 | 59,40 € | 2 | |
28.07. 17:35:39.853 | 64,30 € | 3 | |
03.07. 07:42:22.561 | 56,98 € | 14 | |
28.06. 15:29:36.916 | 57,02 € | 100 | |
24.05. 12:23:49.224 | 54,30 € | 129 | |
26.04. 14:58:25.344 | 58,16 € | 2 | |
16.04. 11:59:54.103 | 55,18 € | 20 | |
13.04. 11:01:03.067 | 56,24 € | 2 | |
11.04. 14:42:31.872 | 56,94 € | 350 | |
04.04. 22:00:51.542 | 56,20 € | 20 | |
02.04. 14:55:54.186 | 58,60 € | 300 | |
02.04. 14:52:23.267 | 58,60 € | 300 | |
27.03. 17:59:43.088 | 57,86 € | 50 | |
22.03. 09:25:38.200 | 61,00 € | 36 | |
19.03. 14:13:33.219 | 57,64 € | 150 | |
14.03. 16:46:47.635 | 57,54 € | 20 | |
13.03. 12:31:00.402 | 58,24 € | 36 | |
12.03. 14:29:10.301 | 58,64 € | 100 | |
08.03. 15:41:14.913 | 59,06 € | 50 | |
29.02. 14:56:37.421 | 59,22 € | 50 | |
29.02. 14:44:02.733 | 59,00 € | 300 | |
28.02. 12:58:53.260 | 59,86 € | 100 | |
23.02. 11:54:16.085 | 60,46 € | 80 | |
28.01. 17:30:43.857 | 65,80 € | 2 | |
23.01. 16:41:37.532 | 64,42 € | 50 | |
19.01. 20:51:24.804 | 62,56 € | 20 | |
19.01. 07:30:57.347 | 59,96 € | 20 | |
16.01. 18:48:33.900 | 64,06 € | 12 | |
09.01. 20:36:25.573 | 65,20 € | 30 | |
05.01. 16:26:58.862 | 64,60 € | 20 | |
05.01. 15:30:06.081 | 62,18 € | 50 | |
03.01. 11:05:32.901 | 65,80 € | 13 | |
21.12. 16:13:18.154 | 64,92 € | 30 | |
21.12. 12:02:17.897 | 64,88 € | 50 | |
19.12. 16:00:44.939 | 64,74 € | 2 | |
18.12. 22:58:54.165 | 62,10 € | 31 | |
14.12. 15:43:00.568 | 66,26 € | 160 | |
14.12. 08:35:29.619 | 62,24 € | 100 | |
08.12. 18:14:04.357 | 59,32 € | 200 | |
06.12. 21:00:31.368 | 59,06 € | 3 | |
05.12. 17:08:03.282 | 57,18 € | 48 | |
05.12. 12:47:00.023 | 58,74 € | 50 | |
01.12. 22:43:02.221 | 57,56 € | 25 | |
01.12. 16:36:23.700 | 53,80 € | 50 | |
01.12. 09:59:35.388 | 52,44 € | 50 | |
29.11. 19:40:04.895 | 52,40 € | 60 | |
29.11. 15:40:15.984 | 52,34 € | 20 | |
24.11. 08:52:28.606 | 49,33 € | 16 | |
21.11. 16:27:25.441 | 48,88 € | 25 | |
21.11. 15:52:14.575 | 48,98 € | 10 | |
16.11. 16:25:18.900 | 51,00 € | 10 | |
14.11. 17:01:14.407 | 53,02 € | 10 | |
14.11. 16:53:07.216 | 53,04 € | 61 | |
14.11. 12:43:01.531 | 47,88 € | 60 | |
13.11. 20:59:42.644 | 47,60 € | 45 | |
13.11. 20:15:02.205 | 47,48 € | 60 | |
10.11. 13:28:21.904 | 48,97 € | 20 | |
09.11. 19:03:10.751 | 50,00 € | 10 | |
09.11. 13:09:27.402 | 51,52 € | 42 | |
07.11. 18:11:52.001 | 52,60 € | 100 | |
03.11. 14:41:20.687 | 54,62 € | 200 | |
02.11. 15:44:36.945 | 51,82 € | 20 | |
02.11. 13:34:39.540 | 50,52 € | 10 | |
24.10. 15:05:00.205 | 50,20 € | 10 | |
10.10. 15:51:48.529 | 51,62 € | 10 | |
09.10. 18:23:03.366 | 50,62 € | 80 | |
06.10. 16:07:25.363 | 49,76 € | 10 | |
28.09. 21:26:06.253 | 56,42 € | 100 | |
26.09. 15:53:03.763 | 55,96 € | 89 | |
22.09. 12:16:57.286 | 57,34 € | 50 | |
21.09. 17:21:26.885 | 59,18 € | 100 | |
21.09. 16:33:16.375 | 60,00 € | 50 | |
19.09. 18:06:20.219 | 61,62 € | 80 | |
19.09. 14:03:33.203 | 61,66 € | 18 | |
19.09. 11:58:16.831 | 61,84 € | 161 | |
19.09. 11:22:39.929 | 61,82 € | 4 | |
19.09. 11:21:47.484 | 61,82 € | 5 | |
18.09. 19:33:43.022 | 61,48 € | 10 | |
13.09. 19:03:57.067 | 59,84 € | 22 | |
06.09. 11:22:22.360 | 62,42 € | 7 | |
30.08. 12:39:01.446 | 61,70 € | 110 | |
30.08. 11:21:39.921 | 61,66 € | 84 | |
24.08. 13:38:30.343 | 59,46 € | 100 | |
23.08. 16:51:40.200 | 58,78 € | 50 | |
21.08. 20:55:12.827 | 57,26 € | 50 | |
17.08. 19:08:05.262 | 58,44 € | 72 | |
16.08. 20:00:42.342 | 59,02 € | 50 | |
14.08. 11:14:06.911 | 62,26 € | 97 | |
10.08. 19:59:15.846 | 61,44 € | 20 | |
10.08. 15:48:18.718 | 62,08 € | 100 | |
09.08. 16:16:43.112 | 62,04 € | 50 | |
07.08. 16:28:44.525 | 62,86 € | 32 | |
07.08. 16:10:23.774 | 62,80 € | 400 | |
04.08. 12:25:23.518 | 61,14 € | 50 | |
04.08. 10:16:11.095 | 61,82 € | 50 | |
03.08. 14:35:10.108 | 61,16 € | 100 | |
03.08. 12:10:26.111 | 61,26 € | 30 | |
02.08. 13:34:39.484 | 58,80 € | 100 | |
01.08. 15:53:25.500 | 59,64 € | 50 | |
28.07. 21:15:17.129 | 60,30 € | 180 | |
28.07. 18:56:01.554 | 59,84 € | 20 | |
26.07. 18:44:33.297 | 58,10 € | 150 | |
25.07. 20:53:50.655 | 57,60 € | 10 | |
25.07. 09:54:37.699 | 58,42 € | 21 | |
24.07. 18:15:51.215 | 58,44 € | 35 | |
24.07. 15:41:24.281 | 58,28 € | 55 | |
21.07. 20:00:39.571 | 57,42 € | 150 | |
20.07. 14:53:32.062 | 57,60 € | 150 | |
19.07. 20:43:19.784 | 57,50 € | 100 | |
19.07. 12:12:03.150 | 55,80 € | 50 | |
18.07. 15:38:15.123 | 54,84 € | 50 | |
14.07. 17:54:55.086 | 54,46 € | 250 | |
14.07. 17:32:35.373 | 54,78 € | 15 | |
13.07. 15:51:18.339 | 54,54 € | 20 | |
11.07. 17:04:33.796 | 54,70 € | 100 | |
10.07. 21:23:54.553 | 53,86 € | 50 | |
07.07. 21:48:13.871 | 54,24 € | 100 | |
06.07. 19:32:58.476 | 52,54 € | 50 | |
05.07. 19:06:52.900 | 54,08 € | 50 | |
04.07. 15:45:32.709 | 53,58 € | 100 | |
03.07. 15:45:36.242 | 53,40 € | 8 | |
03.07. 14:56:00.336 | 52,98 € | 37 | |
02.07. 17:35:12.870 | 53,30 € | 2 | |
30.06. 18:55:17.064 | 52,08 € | 50 | |
30.06. 09:46:33.957 | 52,56 € | 50 | |
29.06. 19:47:41.532 | 52,46 € | 13 | |
29.06. 16:48:10.934 | 50,98 € | 8 | |
29.06. 10:58:44.527 | 51,30 € | 200 | |
28.06. 21:42:58.868 | 52,10 € | 100 | |
27.06. 20:56:17.186 | 52,98 € | 10 | |
27.06. 20:53:20.314 | 52,92 € | 40 | |
27.06. 18:46:20.103 | 52,50 € | 40 | |
27.06. 15:51:10.094 | 50,50 € | 105 | |
26.06. 17:02:15.411 | 50,58 € | 100 | |
23.06. 20:20:28.752 | 47,58 € | 105 | |
22.06. 15:58:34.806 | 47,60 € | 100 | |
20.06. 22:38:15.801 | 50,14 € | 50 | |
15.06. 17:29:59.668 | 49,92 € | 20 | |
14.06. 16:56:38.028 | 51,12 € | 19 | |
09.06. 16:00:34.939 | 50,26 € | 2 | |
08.06. 21:22:16.468 | 50,22 € | 40 | |
07.06. 16:31:43.571 | 50,38 € | 100 | |
06.06. 17:47:26.540 | 49,22 € | 80 | |
06.06. 17:15:08.133 | 48,00 € | 33 | |
01.06. 21:29:09.895 | 44,97 € | 2 | |
01.06. 18:43:08.609 | 45,07 € | 83 | |
31.05. 09:10:37.139 | 45,81 € | 16 | |
24.05. 13:05:48.371 | 47,09 € | 100 | |
23.05. 17:27:03.854 | 48,07 € | 60 | |
23.05. 17:10:43.450 | 47,75 € | 70 | |
23.05. 17:09:45.688 | 47,95 € | 11 | |
23.05. 15:42:13.207 | 47,06 € | 150 | |
23.05. 10:26:34.593 | 46,50 € | 10 | |
22.05. 21:34:57.004 | 46,50 € | 40 | |
19.05. 11:37:16.640 | 46,12 € | 22 | |
18.05. 20:38:18.377 | 45,29 € | 20 | |
17.05. 20:57:46.718 | 45,18 € | 50 | |
16.05. 21:42:30.401 | 43,60 € | 12 | |
15.05. 16:13:02.434 | 44,83 € | 11 | |
15.05. 10:33:20.156 | 44,86 € | 50 | |
12.05. 19:20:27.102 | 44,41 € | 12 | |
05.05. 19:35:24.668 | 46,93 € | 25 | |
04.05. 10:50:19.813 | 45,52 € | 22 | |
28.04. 17:08:56.147 | 48,79 € | 11 | |
25.04. 16:45:36.855 | 46,00 € | 33 | |
24.04. 16:55:35.126 | 46,88 € | 83 | |
19.04. 20:36:20.842 | 49,31 € | 20 | |
18.04. 21:00:37.736 | 48,15 € | 21 | |
12.04. 14:56:28.945 | 49,52 € | 45 | |
12.04. 14:36:23.865 | 49,54 € | 20 | |
11.04. 13:57:34.715 | 48,32 € | 100 | |
04.04. 09:52:31.593 | 48,94 € | 10 | |
03.04. 19:39:35.236 | 49,33 € | 200 | |
03.04. 17:44:25.285 | 49,59 € | 141 | |
03.04. 17:27:23.345 | 49,61 € | 200 | |
03.04. 08:38:54.012 | 50,16 € | 20 | |
31.03. 17:18:12.998 | 48,86 € | 33 | |
30.03. 16:44:27.307 | 49,035 € | 50 | |
30.03. 15:47:59.937 | 49,555 € | 100 | |
29.03. 15:41:34.599 | 48,40 € | 100 | |
28.03. 16:23:37.740 | 47,32 € | 25 | |
27.03. 17:17:19.821 | 47,32 € | 29 | |
27.03. 17:01:23.106 | 46,855 € | 120 | |
27.03. 16:12:49.190 | 46,505 € | 11 | |
27.03. 09:10:18.094 | 46,11 € | 11 | |
23.03. 18:16:47.818 | 45,00 € | 90 | |
23.03. 14:10:02.680 | 46,15 € | 22 | |
21.03. 18:38:50.763 | 50,56 € | 2 | |
21.03. 15:55:33.987 | 49,62 € | 50 | |
17.03. 14:53:47.285 | 48,495 € | 5 | |
16.03. 16:19:23.769 | 50,64 € | 12 | |
15.03. 18:08:47.292 | 51,18 € | 5 | |
15.03. 12:59:24.581 | 49,745 € | 12 | |
15.03. 07:34:17.000 | 49,905 € | 30 | |
15.03. 07:33:29.901 | 49,71 € | 30 | |
14.03. 08:50:13.117 | 52,32 € | 10 | |
13.03. 17:00:05.597 | 52,25 € | 20 | |
13.03. 14:29:58.996 | 53,25 € | 25 | |
13.03. 11:26:36.017 | 53,54 € | 70 | |
10.03. 17:43:06.731 | 56,36 € | 15 | |
10.03. 09:04:17.012 | 58,17 € | 52 | |
09.03. 16:59:36.087 | 59,94 € | 400 | |
07.03. 21:57:16.545 | 60,08 € | 9 | |
07.03. 19:06:10.383 | 60,24 € | 10 | |
03.03. 08:18:38.430 | 61,49 € | 27 | |
02.03. 08:44:42.177 | 60,92 € | 35 | |
28.02. 16:02:40.229 | 62,45 € | 2 | |
28.02. 12:54:36.347 | 62,43 € | 16 | |
27.02. 18:51:43.600 | 62,80 € | 32 | |
27.02. 15:41:09.620 | 63,48 € | 32 | |
22.02. 10:19:18.676 | 63,70 € | 140 | |
13.02. 12:46:46.683 | 68,08 € | 2 | |
07.02. 15:28:14.534 | 67,99 € | 100 | |
03.02. 17:21:07.589 | 69,46 € | 100 | |
02.02. 16:48:54.629 | 70,89 € | 150 | |
02.02. 13:27:57.501 | 68,71 € | 10 | |
01.02. 09:40:15.418 | 68,50 € | 100 | |
31.01. 20:04:13.946 | 68,17 € | 70 | |
31.01. 19:13:16.845 | 68,00 € | 50 | |
31.01. 15:32:30.072 | 66,52 € | 100 | |
31.01. 11:03:25.500 | 66,49 € | 31 | |
30.01. 15:07:05.024 | 67,43 € | 3 | |
27.01. 21:16:29.289 | 67,64 € | 80 | |
25.01. 20:13:28.978 | 65,15 € | 15 | |
25.01. 15:55:01.283 | 64,33 € | 8 | |
25.01. 08:04:58.050 | 65,15 € | 58 | |
23.01. 16:26:27.813 | 65,95 € | 10 | |
17.01. 16:00:50.348 | 65,80 € | 2 | |
11.01. 15:39:34.754 | 64,06 € | 50 | |
11.01. 15:26:51.540 | 62,90 € | 25 | |
03.01. 16:12:45.953 | 63,43 € | 50 | |
29.12. 10:20:24.940 | 61,58 € | 50 | |
28.12. 16:10:21.183 | 64,35 € | 17 | |
28.12. 10:19:57.871 | 64,82 € | 16 | |
23.12. 16:23:14.586 | 64,17 € | 50 | |
22.12. 19:51:38.202 | 62,90 € | 16 | |
21.12. 17:15:29.887 | 64,03 € | 9 | |
16.12. 14:59:22.909 | 64,44 € | 32 | |
16.12. 14:58:37.855 | 64,32 € | 32 | |
12.12. 21:20:04.785 | 64,23 € | 50 | |
09.12. 13:18:27.426 | 63,00 € | 14 | |
08.12. 14:35:01.777 | 61,99 € | 30 | |
08.12. 09:13:33.063 | 61,95 € | 8 | |
06.12. 16:35:14.452 | 63,97 € | 8 | |
06.12. 09:48:59.525 | 64,77 € | 40 | |
05.12. 17:34:58.784 | 66,17 € | 100 | |
29.11. 13:05:48.630 | 67,17 € | 25 | |
29.11. 11:20:04.062 | 67,18 € | 11 | |
25.11. 12:11:16.221 | 68,04 € | 15 | |
17.11. 09:14:06.213 | 68,98 € | 50 | |
17.11. 08:49:55.157 | 68,85 € | 10 | |
16.11. 19:48:38.230 | 69,30 € | 9 | |
16.11. 16:15:35.188 | 70,83 € | 50 | |
09.11. 16:16:07.852 | 70,99 € | 45 | |
07.11. 16:40:28.788 | 71,41 € | 55 | |
31.10. 21:48:21.105 | 73,52 € | 30 | |
28.10. 20:05:56.457 | 72,69 € | 800 | |
26.10. 16:44:48.718 | 71,76 € | 300 | |
26.10. 16:37:26.740 | 71,77 € | 500 | |
26.10. 16:09:35.552 | 71,90 € | 2 | |
24.10. 11:01:32.918 | 73,47 € | 500 | |
20.10. 13:01:58.241 | 73,58 € | 100 | |
20.10. 12:57:05.038 | 73,55 € | 240 | |
12.10. 13:32:52.356 | 73,77 € | 20 | |
30.09. 17:03:55.239 | 76,78 € | 26 | |
29.09. 14:17:20.553 | 77,16 € | 130 | |
28.09. 13:43:46.540 | 76,82 € | 200 | |
22.09. 16:26:38.102 | 77,10 € | 211 | |
22.09. 16:21:25.616 | 77,13 € | 211 | |
22.09. 14:48:11.217 | 79,14 € | 100 | |
22.09. 13:35:52.812 | 78,46 € | 255 | |
22.09. 13:33:40.572 | 78,49 € | 250 | |
22.09. 12:14:52.265 | 78,56 € | 255 | |
22.09. 12:06:59.812 | 78,65 € | 100 | |
21.09. 15:50:02.210 | 81,22 € | 15 | |
30.08. 16:27:59.807 | 80,05 € | 12 | |
29.08. 09:43:48.017 | 81,57 € | 10 | |
25.08. 13:13:32.213 | 82,97 € | 154 | |
24.08. 13:37:59.160 | 83,97 € | 119 | |
23.08. 18:58:25.958 | 83,80 € | 119 | |
23.08. 17:35:59.698 | 84,29 € | 273 | |
19.08. 09:03:56.398 | 86,20 € | 25 | |
17.08. 16:38:54.039 | 86,41 € | 229 | |
16.08. 16:01:34.248 | 87,15 € | 229 | |
15.08. 17:47:07.118 | 87,44 € | 500 | |
15.08. 15:33:49.111 | 87,52 € | 40 | |
11.08. 15:39:15.211 | 85,36 € | 150 | |
10.08. 17:52:17.487 | 84,75 € | 295 | |
10.08. 16:00:05.730 | 85,46 € | 2 | |
09.08. 18:02:24.156 | 84,00 € | 238 | |
05.08. 17:06:54.601 | 84,41 € | 118 | |
04.08. 20:20:34.736 | 84,58 € | 118 | |
04.08. 16:27:10.345 | 86,56 € | 58 | |
04.08. 16:20:32.819 | 86,60 € | 173 | |
29.07. 10:28:24.478 | 88,00 € | 100 | |
28.07. 11:40:51.172 | 87,85 € | 150 | |
20.07. 18:37:22.572 | 88,78 € | 8 | |
08.07. 08:27:26.700 | 89,10 € | 12 | |
07.07. 15:56:23.868 | 89,00 € | 10 | |
04.07. 15:19:39.674 | 86,61 € | 200 | |
04.07. 10:04:10.856 | 86,34 € | 20 | |
21.06. 11:53:58.497 | 87,16 € | 50 | |
20.06. 16:33:19.360 | 86,35 € | 200 | |
31.05. 11:57:01.758 | 104,20 € | 200 | |
30.05. 14:52:23.341 | 105,22 € | 100 | |
16.05. 14:39:31.319 | 108,22 € | 150 | |
10.05. 21:03:26.969 | 104,90 € | 2 | |
10.05. 16:26:43.569 | 108,42 € | 9 | |
29.04. 21:04:13.471 | 112,82 € | 2 | |
28.04. 08:53:35.835 | 116,92 € | 200 | |
22.04. 10:46:14.856 | 117,84 € | 60 | |
02.04. 11:46:01.567 | 116,74 € | 3 | |
01.04. 21:00:49.542 | 117,38 € | 2 | |
17.03. 16:03:35.571 | 111,00 € | 2 | |
13.02. 17:33:20.647 | 104,00 € | 6 | |
20.01. 16:02:28.777 | 106,00 € | 6 | |
18.01. 16:25:25.864 | 108,00 € | 200 | |
10.01. 21:09:58.277 | 110,00 € | 3 | |
07.01. 12:28:04.982 | 111,00 € | 2 | |
03.01. 07:56:24.750 | 102,00 € | 50 | |
30.12. 12:01:08.618 | 102,00 € | 2 | |
27.12. 16:29:13.736 | 101,00 € | 10 | |
20.12. 18:08:05.189 | 97,50 € | 100 | |
03.12. 13:40:16.350 | 97,50 € | 1 | |
03.12. 10:48:35.990 | 98,00 € | 1 | |
28.11. 17:16:31.274 | 98,50 € | 5 | |
26.11. 07:33:19.679 | 103,00 € | 6 | |
23.11. 11:08:10.581 | 104,00 € | 70 | |
22.11. 14:33:26.495 | 103,00 € | 57 | |
18.11. 18:13:06.136 | 105,00 € | 100 | |
28.10. 16:20:14.061 | 98,50 € | 2 | |
18.10. 22:34:38.090 | 99,50 € | 7 | |
21.09. 15:48:53.724 | 94,00 € | 35 | |
20.09. 08:24:26.938 | 92,50 € | 75 | |
17.09. 16:00:54.616 | 93,50 € | 11 | |
17.09. 16:00:10.225 | 93,50 € | 11 | |
16.09. 13:47:28.822 | 95,00 € | 30 | |
16.09. 09:30:12.595 | 94,00 € | 55 | |
14.09. 15:56:54.890 | 93,00 € | 78 | |
13.09. 10:42:41.049 | 92,50 € | 40 | |
30.08. 20:20:32.628 | 94,00 € | 100 | |
13.08. 19:08:56.680 | 97,50 € | 100 | |
13.08. 19:08:34.812 | 97,50 € | 75 | |
12.08. 18:04:21.365 | 99,50 € | 800 | |
20.07. 09:40:17.312 | 95,00 € | 250 | |
20.07. 08:57:35.409 | 94,50 € | 250 | |
15.07. 20:33:35.256 | 98,50 € | 500 | |
30.06. 15:57:34.061 | 96,50 € | 27 | |
29.06. 18:49:02.129 | 96,50 € | 500 | |
29.06. 18:48:22.748 | 96,50 € | 500 | |
22.06. 18:27:51.021 | 98,50 € | 23 | |
16.06. 19:50:20.638 | 100,00 € | 39 | |
16.06. 18:10:32.470 | 102,00 € | 500 | |
14.06. 09:15:16.220 | 102,00 € | 40 | |
08.06. 16:01:07.562 | 102,00 € | 500 | |
07.06. 09:20:22.345 | 99,00 € | 10 | |
04.06. 11:25:44.426 | 101,00 € | 200 | |
04.06. 07:57:52.368 | 100,00 € | 16 | |
01.06. 21:14:05.460 | 98,00 € | 100 | |
27.05. 11:35:29.914 | 95,50 € | 200 | |
17.05. 17:28:33.937 | 90,50 € | 100 | |
17.05. 08:44:08.915 | 89,00 € | 45 | |
12.05. 18:41:46.259 | 87,00 € | 25 | |
06.05. 16:15:17.357 | 88,00 € | 20 | |
03.05. 10:50:56.081 | 91,50 € | 100 | |
26.04. 21:28:10.952 | 89,00 € | 100 | |
20.04. 10:25:58.905 | 88,00 € | 200 | |
16.04. 20:56:26.075 | 88,50 € | 15 | |
31.03. 18:35:23.727 | 86,50 € | 20 | |
29.03. 09:21:14.394 | 90,50 € | 100 | |
29.03. 08:08:54.310 | 90,50 € | 20 | |
17.03. 21:21:45.264 | 88,00 € | 100 | |
01.03. 22:01:02.314 | 83,50 € | 32 | |
26.02. 08:03:25.346 | 84,00 € | 10 | |
24.02. 19:19:22.656 | 86,00 € | 60 | |
24.02. 19:16:35.378 | 86,50 € | 15 | |
23.02. 21:56:15.031 | 83,50 € | 13 | |
23.02. 18:04:11.920 | 81,00 € | 12 | |
22.02. 22:00:22.195 | 79,00 € | 20 | |
16.02. 10:24:16.807 | 77,50 € | 55 | |
16.02. 08:57:24.513 | 77,50 € | 80 | |
10.02. 15:56:07.984 | 80,00 € | 60 | |
10.02. 14:51:32.607 | 79,50 € | 10 | |
09.02. 18:45:04.274 | 78,50 € | 15 | |
09.02. 08:41:18.794 | 79,00 € | 30 | |
04.02. 11:33:54.821 | 76,00 € | 41 | |
04.02. 09:41:22.698 | 75,50 € | 10 | |
03.02. 17:26:42.142 | 74,50 € | 15 | |
03.02. 08:36:14.700 | 75,50 € | 15 | |
02.02. 11:32:17.237 | 76,00 € | 80 | |
29.01. 12:34:52.467 | 75,50 € | 70 | |
28.01. 08:15:05.556 | 73,50 € | 20 | |
21.01. 19:10:24.701 | 75,50 € | 22 | |
19.01. 22:59:51.284 | 76,50 € | 50 | |
15.01. 15:37:14.661 | 77,00 € | 39 | |
15.01. 07:35:47.538 | 77,00 € | 28 | |
14.01. 19:01:24.711 | 77,00 € | 40 | |
08.01. 15:47:07.770 | 74,50 € | 28 | |
08.01. 12:28:09.904 | 74,00 € | 15 | |
07.01. 18:21:15.777 | 73,50 € | 6 | |
05.01. 15:58:27.573 | 74,50 € | 20 | |
05.01. 10:24:25.964 | 74,00 € | 45 | |
29.12. 14:17:58.144 | 78,00 € | 60 | |
29.12. 13:51:10.925 | 78,00 € | 20 | |
28.12. 12:00:36.245 | 77,00 € | 75 | |
28.12. 11:15:39.842 | 77,00 € | 5 | |
28.12. 10:28:28.549 | 77,00 € | 25 | |
28.12. 09:57:01.525 | 77,00 € | 5 | |
23.12. 16:08:53.787 | 77,00 € | 10 | |
23.12. 12:14:40.800 | 76,50 € | 200 | |
22.12. 09:51:53.658 | 77,00 € | 30 | |
21.12. 13:32:33.817 | 78,00 € | 13 | |
21.12. 08:19:22.698 | 78,50 € | 200 | |
21.12. 08:18:42.833 | 78,50 € | 200 | |
21.12. 08:18:32.553 | 78,50 € | 200 | |
18.12. 20:28:21.417 | 80,00 € | 10 | |
17.12. 08:45:30.609 | 83,00 € | 45 | |
16.12. 14:53:04.251 | 83,00 € | 15 | |
04.12. 18:46:04.807 | 86,50 € | 24 | |
01.12. 15:31:09.743 | 83,50 € | 120 | |
01.12. 13:18:58.832 | 83,00 € | 120 | |
25.11. 15:00:26.994 | 87,50 € | 130 | |
23.11. 15:00:33.611 | 83,50 € | 8 | |
20.11. 11:23:57.559 | 82,00 € | 300 | |
11.11. 15:40:36.825 | 76,50 € | 31 | |
06.11. 17:17:12.397 | 62,50 € | 13 | |
05.11. 21:55:31.669 | 63,00 € | 10 | |
28.10. 09:52:30.038 | 62,50 € | 32 | |
22.10. 14:28:06.648 | 64,50 € | 3 | |
19.10. 16:57:56.605 | 65,00 € | 8 | |
16.10. 15:43:32.125 | 67,00 € | 4 | |
13.10. 17:35:47.219 | 67,50 € | 16 | |
12.10. 20:44:08.911 | 70,00 € | 20 | |
23.09. 18:32:22.286 | 69,00 € | 15 | |
22.09. 08:02:27.869 | 69,00 € | 4 | |
21.09. 20:44:52.567 | 69,00 € | 15 | |
18.09. 16:03:31.053 | 73,00 € | 20 | |
14.09. 10:08:55.472 | 71,00 € | 10 | |
11.09. 15:53:37.664 | 70,50 € | 15 | |
04.09. 15:30:49.744 | 75,00 € | 31 | |
26.08. 15:31:20.087 | 74,50 € | 25 | |
05.08. 15:22:48.667 | 74,00 € | 75 | |
03.08. 18:33:09.080 | 73,50 € | 3 | |
30.07. 15:51:32.359 | 73,50 € | 14 | |
30.07. 15:40:30.691 | 74,50 € | 4 | |
30.07. 09:54:40.764 | 76,50 € | 260 | |
30.07. 09:42:15.567 | 76,50 € | 260 | |
29.07. 16:55:00.720 | 74,50 € | 4 | |
23.07. 17:13:01.176 | 79,00 € | 31 | |
09.07. 08:12:09.253 | 77,00 € | 3 | |
30.06. 11:33:53.246 | 79,50 € | 13 | |
29.06. 09:36:18.397 | 77,00 € | 5 | |
26.06. 16:09:14.560 | 79,50 € | 5 | |
19.06. 09:39:22.476 | 85,00 € | 20 | |
09.06. 21:07:58.420 | 92,00 € | 55 | |
05.06. 18:05:25.659 | 93,50 € | 10 | |
03.06. 11:53:24.233 | 81,00 € | 185 | |
27.05. 15:30:25.532 | 80,00 € | 50 | |
19.05. 21:37:17.678 | 72,00 € | 1 | |
14.05. 12:14:37.340 | 69,50 € | 19 | |
13.05. 15:59:50.946 | 69,50 € | 50 | |
13.05. 13:26:15.686 | 71,50 € | 25 | |
10.05. 17:33:38.306 | 80,50 € | 6 | |
06.05. 17:07:43.800 | 79,50 € | 16 | |
29.04. 09:13:50.902 | 90,50 € | 50 | |
02.04. 07:32:01.069 | 62,50 € | 10 | |
01.04. 19:20:19.374 | 76,00 € | 2 | |
05.03. 21:49:19.547 | 121,00 € | 1 | |
27.01. 14:03:04.571 | 127,00 € | 200 | |
27.01. 12:14:22.955 | 127,00 € | 190 | |
16.01. 17:01:32.935 | 125,00 € | 16 | |
19.12. 12:38:00.544 | 122,00 € | 5 | |
29.11. 17:17:10.134 | 126,00 € | 42 | |
25.10. 13:37:08.869 | 119,00 € | 66 | |
05.08. 15:49:55.936 | 114,60 € | 350 | |
05.08. 15:09:54.768 | 114,86 € | 150 | |
05.08. 15:01:45.690 | 114,82 € | 200 | |
23.04. 19:16:38.164 | 119,521 € | 11 | |
01.04. 19:49:29.814 | 119,515 € | 11 | |
13.12. 16:31:12.790 | 111,731 € | 27 | |
31.05. 19:51:06.839 | 103,70 € | 1 | |
08.03. 17:14:05.050 | 98,99 € | 16 | |
20.09. 09:08:28.883 | 99,809 € | 49 | |
11.09. 15:38:00.775 | 100,76 € | 39 | |
17.08. 15:57:46.949 | 103,748 € | 31 | |
21.07. 10:05:22.995 | 102,486 € | 30 | |
31.03. 15:31:19.131 | 122,445 € | 35 | |
30.01. 15:30:38.046 | 115,535 € | 3 | |
30.01. 13:19:33.266 | 123,164 € | 3 | |
09.01. 16:16:54.947 | 124,196 € | 200 | |
09.01. 09:37:22.617 | 124,588 € | 200 | |
15.12. 17:33:51.561 | 119,62 € | 35 | |
27.10. 15:34:05.246 | 110,56 € | 80 | |
24.08. 21:42:30.454 | 124,51 € | 5 | |
18.07. 17:06:28.971 | 123,23 € | 40 | |
11.07. 19:43:48.016 | 121,503 € | 2 | |
30.06. 15:35:05.535 | 117,99 € | 2 | |
08.06. 19:12:05.197 | 112,01 € | 5 | |
19.05. 20:58:43.034 | 110,44 € | 4 | |
17.05. 09:32:36.120 | 115,22 € | 1 | |
09.05. 21:58:18.278 | 116,36 € | 4 | |
09.05. 16:23:11.854 | 115,68 € | 1 | |
25.04. 16:04:11.205 | 114,55 € | 1 | |
18.04. 16:30:52.841 | 114,50 € | 1 | |
04.04. 10:12:47.708 | 111,54 € | 40 | |
16.03. 19:07:59.462 | 110,924 € | 1 | |
04.03. 15:53:24.352 | 107,48 € | 1 | |
04.01. 10:03:39.632 | 114,61 € | 1 | |
21.12. 11:10:19.888 | 118,24 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:42:00.000 | 105 | 71,60 € | 72,14 € | 105 |
13:41:00.000 | 105 | 71,60 € | 72,08 € | 105 |
13:38:00.000 | 105 | 71,60 € | 72,08 € | 105 |
13:35:00.000 | 105 | 71,60 € | 72,08 € | 105 |
13:34:00.000 | 105 | 71,60 € | 72,06 € | 105 |
13:33:00.000 | 105 | 71,60 € | 72,08 € | 105 |
13:30:00.000 | 105 | 71,60 € | 72,08 € | 105 |
13:29:00.000 | 105 | 71,60 € | 72,10 € | 105 |
13:27:00.000 | 105 | 71,60 € | 72,12 € | 105 |
Stammdaten
WKN | 907550 |
ISIN | US1011211018 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 156,55 Mio. |
Marktkapitalisierung | 11,59 Mrd. |
Dividende je Aktie | 3,920 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 47,84 % |
Abstand 52W Hoch | 13,51 % |
Abstand 52W Tief | 37,37 % |
Vola 30 Tage | 11,75 % |
Vola 250 Tage | 34,07 % |
KGV | 36,20 (2021) |
KCV | 12,72 (2020) |
Gewinn je Aktie | 3,180 (2021) |
Cashflow/Aktie | 7,430 (2020) |
Dividende je Aktie | 3,920 USD (2021) |
Dividendenausschüttung in Mio. | 683,753 USD (2021) |
Performance
1 Woche | 76,200 | -5,879 | |
1 Monat | 74,950 | -4,310 | |
6 Monate | 57,640 | +24,427 | |
Lfd. Jahr | 65,920 | +8,799 | |
1 Jahr | 65,040 | +10,271 | |
3 Jahre | 103,500 | -30,705 | |
5 Jahre | 122,000 | -41,213 |