Jetzt handeln
CHEESECAKE FACTORY DL-,01
ISIN: US1630721017 | WKN: 884888
46,4000 €
+0,2000 +0,43 %
13:38:35
Status: tradeable
Geld
46,2000 €
Stück: 164
Brief
46,6000 €
Stück: 164
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 20:23:01.246 | 48,20 € | 275 | |
09.12. 18:20:30.878 | 46,60 € | 275 | |
09.12. 15:54:56.724 | 47,00 € | 150 | |
05.12. 18:10:48.171 | 48,20 € | 150 | |
05.12. 09:56:53.419 | 49,00 € | 50 | |
28.11. 11:57:01.232 | 47,40 € | 40 | |
22.11. 15:54:37.047 | 45,00 € | 4 | |
15.11. 20:51:19.243 | 45,40 € | 325 | |
13.11. 11:17:04.077 | 46,80 € | 21 | |
11.11. 12:19:13.013 | 44,00 € | 23 | |
06.11. 11:13:46.554 | 45,60 € | 120 | |
06.11. 11:13:43.328 | 45,40 € | 120 | |
04.11. 21:03:57.939 | 41,60 € | 470 | |
29.10. 16:48:55.654 | 40,20 € | 4 | |
23.10. 15:37:50.212 | 39,00 € | 6 | |
23.10. 11:21:03.098 | 39,20 € | 2 | |
22.10. 20:21:36.969 | 39,60 € | 10 | |
22.10. 13:35:56.187 | 40,80 € | 73 | |
14.10. 17:11:45.557 | 35,40 € | 29 | |
10.10. 19:06:31.827 | 35,20 € | 475 | |
02.10. 19:05:39.858 | 37,60 € | 470 | |
20.09. 09:52:08.393 | 35,00 € | 50 | |
16.09. 20:08:49.090 | 33,60 € | 50 | |
16.09. 18:59:31.834 | 33,80 € | 350 | |
05.09. 18:55:23.118 | 35,00 € | 550 | |
03.09. 19:54:15.409 | 35,40 € | 550 | |
06.08. 08:40:32.031 | 31,80 € | 40 | |
05.08. 08:58:41.895 | 31,80 € | 176 | |
05.08. 08:45:53.910 | 31,80 € | 205 | |
02.08. 09:37:44.885 | 34,20 € | 10 | |
01.08. 08:15:26.332 | 34,80 € | 100 | |
30.07. 16:30:20.292 | 35,80 € | 100 | |
30.07. 15:46:11.985 | 35,60 € | 40 | |
17.07. 15:14:06.687 | 36,20 € | 15 | |
15.07. 16:15:12.840 | 35,40 € | 8 | |
15.07. 15:16:38.029 | 35,40 € | 8 | |
25.06. 16:57:10.797 | 38,00 € | 30 | |
13.06. 08:29:05.943 | 37,40 € | 5 | |
06.06. 09:12:52.630 | 36,60 € | 30 | |
16.05. 12:14:29.339 | 37,60 € | 15 | |
09.05. 17:38:48.826 | 33,80 € | 15 | |
20.03. 21:20:58.438 | 33,40 € | 5 | |
07.03. 09:45:33.236 | 34,00 € | 13 | |
03.03. 18:48:22.609 | 32,40 € | 8 | |
26.02. 16:30:48.958 | 33,60 € | 5 | |
22.02. 21:07:38.104 | 32,20 € | 10 | |
22.02. 16:58:35.003 | 32,60 € | 10 | |
26.01. 19:34:40.242 | 31,00 € | 50 | |
23.01. 12:02:01.620 | 31,00 € | 400 | |
21.12. 13:16:50.986 | 32,40 € | 20 | |
13.11. 21:11:53.029 | 29,00 € | 40 | |
25.09. 20:33:08.452 | 27,40 € | 100 | |
08.09. 16:45:54.704 | 28,20 € | 100 | |
17.07. 09:52:19.120 | 31,60 € | 150 | |
16.07. 18:24:25.528 | 31,60 € | 4 | |
03.07. 17:50:12.212 | 32,40 € | 100 | |
30.05. 19:59:28.402 | 29,80 € | 30 | |
25.05. 15:46:21.881 | 30,20 € | 40 | |
25.05. 10:40:14.946 | 31,20 € | 30 | |
18.05. 17:22:48.067 | 32,00 € | 200 | |
27.04. 21:52:56.865 | 30,00 € | 100 | |
24.04. 18:49:07.924 | 29,80 € | 100 | |
16.03. 10:00:54.664 | 32,83 € | 44 | |
27.02. 12:44:13.905 | 36,925 € | 5 | |
17.01. 08:00:27.306 | 35,015 € | 200 | |
12.12. 07:42:54.744 | 30,78 € | 700 | |
16.11. 18:29:49.482 | 35,37 € | 30 | |
02.11. 17:26:16.424 | 32,87 € | 60 | |
23.09. 12:42:00.518 | 29,075 € | 35 | |
16.09. 15:55:18.583 | 31,745 € | 75 | |
07.09. 15:47:54.242 | 30,525 € | 350 | |
06.09. 16:44:15.963 | 29,85 € | 350 | |
16.08. 15:53:45.640 | 32,465 € | 20 | |
08.08. 16:11:17.694 | 30,22 € | 290 | |
04.08. 19:26:22.621 | 29,445 € | 150 | |
28.07. 19:44:36.921 | 29,43 € | 75 | |
25.07. 10:17:28.651 | 27,465 € | 100 | |
15.07. 12:49:05.073 | 27,31 € | 40 | |
07.07. 15:39:09.418 | 27,60 € | 20 | |
05.07. 20:25:56.993 | 27,355 € | 40 | |
10.06. 17:05:27.679 | 29,38 € | 35 | |
03.06. 09:10:43.795 | 30,915 € | 3 | |
30.05. 19:01:23.352 | 32,73 € | 79 | |
24.05. 15:32:34.813 | 26,885 € | 238 | |
17.05. 16:01:41.842 | 31,03 € | 200 | |
16.05. 17:45:39.285 | 30,61 € | 100 | |
16.05. 16:27:11.920 | 31,33 € | 100 | |
13.05. 17:14:44.820 | 32,535 € | 140 | |
09.05. 18:53:53.218 | 32,295 € | 17 | |
02.05. 18:30:50.583 | 36,095 € | 30 | |
28.04. 15:29:24.643 | 35,265 € | 200 | |
26.04. 16:57:27.878 | 35,655 € | 85 | |
06.04. 20:07:10.842 | 33,47 € | 4 | |
06.04. 17:30:31.471 | 33,455 € | 17 | |
01.04. 19:55:22.521 | 35,15 € | 4 | |
01.04. 17:44:46.076 | 35,33 € | 100 | |
31.03. 20:36:47.259 | 36,50 € | 50 | |
22.03. 08:37:01.352 | 33,40 € | 35 | |
09.03. 18:59:09.940 | 32,00 € | 500 | |
09.03. 18:57:52.366 | 32,00 € | 300 | |
07.03. 18:09:45.946 | 30,40 € | 400 | |
07.03. 16:01:23.961 | 31,80 € | 100 | |
07.03. 15:32:44.717 | 33,30 € | 910 | |
22.02. 16:12:41.489 | 37,80 € | 800 | |
18.02. 18:18:27.895 | 38,00 € | 50 | |
17.02. 15:35:26.256 | 37,70 € | 60 | |
16.02. 18:03:02.457 | 36,30 € | 100 | |
16.02. 18:00:07.071 | 36,50 € | 400 | |
11.02. 21:30:09.894 | 34,80 € | 200 | |
11.02. 19:40:20.553 | 35,10 € | 860 | |
02.02. 13:27:03.229 | 32,10 € | 50 | |
28.01. 14:54:28.201 | 30,80 € | 20 | |
12.01. 19:33:54.574 | 32,80 € | 100 | |
29.11. 16:48:09.801 | 34,50 € | 60 | |
26.11. 15:36:08.363 | 35,00 € | 100 | |
26.11. 13:41:33.756 | 34,60 € | 20 | |
26.11. 07:36:51.418 | 36,80 € | 60 | |
18.11. 19:54:29.840 | 36,60 € | 60 | |
08.11. 11:28:57.841 | 39,90 € | 300 | |
08.11. 11:28:29.090 | 39,90 € | 350 | |
05.11. 15:25:19.538 | 39,50 € | 20 | |
04.11. 15:08:56.357 | 37,40 € | 700 | |
04.11. 15:08:55.110 | 37,40 € | 1.000 | |
04.11. 15:06:15.338 | 37,30 € | 100 | |
02.11. 15:49:29.531 | 34,80 € | 3 | |
28.10. 16:16:00.143 | 35,30 € | 250 | |
20.10. 09:31:30.434 | 35,20 € | 20 | |
20.10. 07:30:18.258 | 35,60 € | 100 | |
18.10. 15:35:04.656 | 36,70 € | 400 | |
15.10. 21:38:43.767 | 37,20 € | 100 | |
14.10. 15:40:49.214 | 37,70 € | 439 | |
01.10. 21:21:05.823 | 43,00 € | 40 | |
24.09. 19:00:21.894 | 42,20 € | 85 | |
22.09. 18:01:21.854 | 38,10 € | 200 | |
19.08. 17:00:38.298 | 35,10 € | 30 | |
16.08. 15:09:36.934 | 37,00 € | 20 | |
12.08. 15:52:17.740 | 37,50 € | 20 | |
11.08. 16:23:58.236 | 37,30 € | 500 | |
10.08. 19:11:02.769 | 36,90 € | 150 | |
10.08. 15:51:52.492 | 36,30 € | 200 | |
10.08. 15:34:20.758 | 36,50 € | 300 | |
09.08. 16:32:29.740 | 35,90 € | 100 | |
04.08. 16:54:26.025 | 36,20 € | 50 | |
28.07. 18:08:04.154 | 41,30 € | 91 | |
27.07. 22:19:42.608 | 42,60 € | 110 | |
27.07. 22:16:48.781 | 44,50 € | 100 | |
15.07. 21:33:44.036 | 43,20 € | 45 | |
18.06. 19:21:11.836 | 43,60 € | 600 | |
18.06. 16:59:25.551 | 44,40 € | 600 | |
17.06. 18:00:05.863 | 44,10 € | 200 | |
16.06. 20:13:43.912 | 46,10 € | 200 | |
10.06. 15:48:37.920 | 47,20 € | 200 | |
10.06. 15:35:31.461 | 47,80 € | 630 | |
08.06. 20:31:46.240 | 51,00 € | 500 | |
01.06. 17:03:00.088 | 46,60 € | 500 | |
27.05. 14:02:12.840 | 46,80 € | 6 | |
21.05. 15:48:25.547 | 47,00 € | 500 | |
20.05. 19:24:25.652 | 45,10 € | 500 | |
20.05. 19:14:17.804 | 45,20 € | 50 | |
20.05. 18:56:45.420 | 45,10 € | 300 | |
20.05. 16:37:22.141 | 45,90 € | 300 | |
05.05. 14:38:27.234 | 52,80 € | 35 | |
04.05. 17:48:59.852 | 51,80 € | 4 | |
13.04. 18:24:25.900 | 48,20 € | 2.000 | |
07.04. 08:32:43.295 | 48,10 € | 179 | |
24.03. 21:16:23.170 | 46,20 € | 200 | |
23.03. 21:00:09.285 | 45,00 € | 19 | |
18.03. 15:24:54.922 | 51,00 € | 200 | |
12.03. 16:21:01.798 | 49,20 € | 80 | |
09.03. 15:40:09.492 | 48,40 € | 130 | |
08.03. 16:17:48.065 | 48,20 € | 25 | |
03.03. 15:35:13.543 | 48,40 € | 500 | |
26.02. 11:07:42.267 | 43,60 € | 13 | |
26.02. 10:15:27.926 | 43,60 € | 27 | |
25.02. 18:00:19.444 | 43,40 € | 500 | |
25.02. 15:40:32.884 | 44,40 € | 500 | |
25.02. 15:33:12.991 | 44,80 € | 1.000 | |
22.02. 19:06:14.066 | 45,00 € | 5 | |
17.02. 16:35:18.316 | 40,80 € | 1.600 | |
17.02. 15:41:13.877 | 40,20 € | 450 | |
16.02. 15:58:27.821 | 41,40 € | 1.800 | |
16.02. 10:15:56.003 | 40,60 € | 30 | |
09.02. 16:42:28.211 | 40,20 € | 10 | |
09.02. 14:24:01.703 | 39,20 € | 1.040 | |
04.02. 22:50:05.104 | 38,00 € | 14 | |
04.02. 20:41:01.295 | 38,60 € | 10 | |
03.02. 20:42:51.389 | 38,20 € | 13 | |
03.02. 17:42:38.474 | 36,80 € | 290 | |
03.02. 15:34:09.909 | 36,60 € | 420 | |
02.02. 22:19:52.153 | 36,80 € | 300 | |
01.02. 09:08:56.516 | 38,20 € | 10 | |
01.02. 07:35:44.321 | 37,60 € | 14 | |
29.01. 16:02:33.294 | 38,60 € | 10 | |
29.01. 08:02:45.069 | 37,40 € | 27 | |
28.01. 08:17:55.069 | 39,80 € | 179 | |
27.01. 19:17:55.164 | 41,00 € | 40 | |
27.01. 16:47:30.477 | 41,60 € | 1 | |
27.01. 08:16:28.287 | 38,20 € | 45 | |
22.01. 09:22:25.372 | 34,60 € | 16 | |
20.01. 15:28:48.845 | 34,60 € | 100 | |
20.01. 12:13:12.946 | 34,00 € | 32 | |
18.01. 17:52:06.279 | 34,60 € | 290 | |
15.01. 12:50:15.004 | 33,20 € | 850 | |
28.12. 17:32:15.215 | 30,80 € | 3 | |
30.11. 11:56:07.473 | 30,40 € | 130 | |
20.11. 16:55:54.828 | 29,20 € | 38 | |
16.11. 20:19:31.487 | 31,20 € | 38 | |
16.11. 17:36:13.409 | 31,60 € | 2.000 | |
16.11. 14:00:38.988 | 31,40 € | 16 | |
16.11. 13:24:53.503 | 31,40 € | 64 | |
16.11. 13:19:25.422 | 31,80 € | 200 | |
13.11. 17:50:36.182 | 29,60 € | 363 | |
13.11. 16:36:49.160 | 29,40 € | 30 | |
13.11. 13:44:59.703 | 29,60 € | 680 | |
13.11. 12:30:34.842 | 28,80 € | 680 | |
12.11. 10:23:36.466 | 29,40 € | 300 | |
09.11. 16:36:16.253 | 32,00 € | 20 | |
09.11. 16:13:22.677 | 32,40 € | 300 | |
09.11. 16:12:59.841 | 32,20 € | 25 | |
09.11. 13:37:55.395 | 28,60 € | 200 | |
09.11. 13:14:30.270 | 28,40 € | 80 | |
09.11. 08:11:01.105 | 26,20 € | 2 | |
27.10. 15:23:37.431 | 26,40 € | 25 | |
26.10. 09:58:04.653 | 26,40 € | 100 | |
19.10. 18:27:34.670 | 27,80 € | 35 | |
19.10. 08:03:34.434 | 25,80 € | 6 | |
15.10. 13:01:19.795 | 25,20 € | 70 | |
05.10. 21:05:19.866 | 24,80 € | 200 | |
05.10. 20:03:57.813 | 24,80 € | 40 | |
02.10. 21:28:35.942 | 25,20 € | 200 | |
25.09. 19:40:17.116 | 23,00 € | 200 | |
25.09. 19:24:11.222 | 23,00 € | 23 | |
15.09. 17:02:36.841 | 26,00 € | 20 | |
15.09. 16:07:10.985 | 25,60 € | 200 | |
11.09. 18:54:12.697 | 23,60 € | 40 | |
08.09. 18:19:21.612 | 26,60 € | 122 | |
08.09. 10:17:27.546 | 26,60 € | 45 | |
03.09. 18:37:59.096 | 26,80 € | 42 | |
03.09. 14:48:43.766 | 26,40 € | 45 | |
01.09. 16:01:17.780 | 25,20 € | 20 | |
31.08. 17:52:35.601 | 25,00 € | 40 | |
28.08. 19:19:47.264 | 25,60 € | 30 | |
28.08. 16:56:55.722 | 26,00 € | 1.090 | |
28.08. 16:11:47.504 | 25,80 € | 100 | |
28.08. 09:26:11.871 | 23,80 € | 100 | |
28.08. 09:25:02.201 | 23,80 € | 200 | |
27.08. 19:47:00.919 | 23,80 € | 145 | |
27.08. 16:18:18.239 | 23,80 € | 41 | |
19.08. 17:31:29.526 | 21,80 € | 1.209 | |
19.08. 08:11:32.435 | 22,00 € | 12 | |
14.08. 19:33:09.336 | 23,00 € | 25 | |
14.08. 18:26:05.714 | 22,80 € | 50 | |
14.08. 13:19:44.443 | 22,60 € | 65 | |
14.08. 11:01:43.858 | 22,60 € | 46 | |
12.08. 15:49:10.362 | 22,595 € | 34 | |
12.08. 15:09:43.427 | 23,40 € | 25 | |
11.08. 13:48:44.811 | 23,00 € | 500 | |
10.08. 14:14:10.589 | 22,40 € | 12 | |
07.08. 17:09:12.523 | 21,40 € | 100 | |
07.08. 09:22:48.807 | 21,40 € | 25 | |
04.08. 15:23:30.726 | 19,70 € | 60 | |
03.08. 18:00:07.315 | 19,40 € | 22 | |
30.07. 14:59:44.245 | 21,20 € | 150 | |
29.07. 21:58:49.838 | 22,60 € | 30 | |
29.07. 21:53:54.161 | 22,60 € | 100 | |
29.07. 20:06:07.434 | 22,80 € | 973 | |
29.07. 14:42:38.906 | 21,40 € | 200 | |
28.07. 21:02:22.177 | 21,80 € | 154 | |
28.07. 19:01:28.364 | 21,60 € | 40 | |
27.07. 16:39:45.060 | 21,00 € | 2 | |
27.07. 15:36:09.201 | 20,60 € | 50 | |
24.07. 15:26:32.318 | 21,00 € | 50 | |
24.07. 12:31:35.891 | 20,60 € | 500 | |
21.07. 19:32:41.320 | 19,60 € | 103 | |
20.07. 17:50:34.145 | 19,00 € | 500 | |
16.07. 22:04:58.210 | 19,70 € | 100 | |
16.07. 18:10:59.111 | 20,20 € | 100 | |
16.07. 08:07:42.734 | 20,00 € | 114 | |
15.07. 21:59:11.661 | 20,40 € | 80 | |
15.07. 20:19:39.858 | 19,90 € | 70 | |
15.07. 20:19:11.459 | 19,90 € | 100 | |
15.07. 20:18:43.108 | 19,90 € | 77 | |
15.07. 20:17:11.746 | 19,90 € | 70 | |
15.07. 19:56:49.418 | 19,80 € | 270 | |
15.07. 16:25:49.640 | 19,80 € | 70 | |
15.07. 08:13:42.930 | 18,90 € | 108 | |
14.07. 20:41:13.181 | 18,00 € | 25 | |
13.07. 21:23:24.024 | 19,00 € | 250 | |
13.07. 19:43:57.128 | 19,50 € | 130 | |
13.07. 19:35:05.025 | 19,50 € | 100 | |
13.07. 15:39:01.246 | 19,10 € | 126 | |
10.07. 21:58:37.247 | 19,20 € | 104 | |
10.07. 21:56:23.901 | 19,20 € | 312 | |
10.07. 21:46:10.066 | 19,10 € | 35 | |
10.07. 13:55:32.713 | 18,30 € | 2 | |
10.07. 13:27:30.331 | 18,30 € | 38 | |
10.07. 10:02:27.337 | 18,00 € | 50 | |
10.07. 10:02:26.966 | 17,60 € | 50 | |
10.07. 10:02:26.917 | 17,60 € | 86 | |
09.07. 21:44:33.578 | 18,50 € | 30 | |
08.07. 16:16:01.315 | 18,60 € | 50 | |
08.07. 10:24:33.827 | 18,60 € | 78 | |
07.07. 12:56:38.310 | 19,20 € | 1 | |
06.07. 21:49:51.413 | 19,60 € | 52 | |
06.07. 18:29:18.966 | 18,90 € | 65 | |
06.07. 17:01:52.780 | 19,00 € | 50 | |
06.07. 15:23:36.201 | 19,50 € | 555 | |
06.07. 13:29:52.740 | 19,50 € | 46 | |
06.07. 12:17:35.017 | 19,60 € | 19 | |
03.07. 20:18:54.844 | 19,50 € | 52 | |
02.07. 10:52:31.702 | 19,10 € | 80 | |
01.07. 17:11:17.403 | 19,40 € | 50 | |
01.07. 15:34:24.444 | 21,00 € | 50 | |
30.06. 17:35:54.565 | 20,20 € | 77 | |
30.06. 14:44:56.326 | 20,20 € | 150 | |
29.06. 21:45:34.666 | 20,20 € | 100 | |
29.06. 20:06:04.987 | 20,20 € | 10 | |
29.06. 18:13:38.536 | 19,70 € | 50 | |
29.06. 14:50:43.504 | 18,10 € | 200 | |
26.06. 22:27:40.296 | 18,00 € | 60 | |
26.06. 21:20:55.765 | 17,80 € | 40 | |
26.06. 21:18:54.210 | 17,80 € | 50 | |
26.06. 20:23:26.087 | 17,80 € | 63 | |
26.06. 18:47:27.151 | 18,10 € | 25 | |
26.06. 18:34:05.746 | 18,10 € | 179 | |
26.06. 17:58:35.334 | 18,00 € | 50 | |
26.06. 17:08:49.583 | 18,30 € | 55 | |
26.06. 16:40:07.203 | 18,30 € | 55 | |
26.06. 15:33:53.329 | 19,20 € | 50 | |
26.06. 15:28:48.307 | 19,40 € | 6 | |
26.06. 10:11:58.665 | 19,70 € | 104 | |
25.06. 21:43:11.071 | 19,60 € | 100 | |
25.06. 19:57:06.264 | 19,40 € | 50 | |
25.06. 18:35:17.430 | 19,50 € | 6 | |
25.06. 12:30:03.156 | 20,00 € | 50 | |
25.06. 10:10:58.661 | 19,80 € | 45 | |
25.06. 08:10:12.724 | 19,40 € | 120 | |
24.06. 16:09:15.381 | 19,70 € | 50 | |
24.06. 15:50:52.555 | 19,70 € | 200 | |
24.06. 14:45:59.146 | 20,60 € | 150 | |
24.06. 11:20:45.455 | 21,00 € | 950 | |
22.06. 08:58:52.442 | 20,20 € | 225 | |
22.06. 08:44:57.638 | 20,80 € | 100 | |
22.06. 07:30:14.871 | 20,60 € | 50 | |
19.06. 21:16:29.235 | 20,80 € | 20 | |
19.06. 16:42:52.669 | 21,80 € | 1 | |
19.06. 16:05:08.441 | 21,80 € | 3 | |
18.06. 20:17:46.155 | 22,00 € | 2 | |
17.06. 21:46:33.582 | 21,40 € | 8 | |
17.06. 18:30:40.415 | 21,80 € | 557 | |
17.06. 10:56:40.479 | 22,40 € | 104 | |
16.06. 16:54:34.135 | 22,20 € | 100 | |
16.06. 16:53:33.624 | 22,40 € | 80 | |
16.06. 16:39:31.632 | 22,80 € | 75 | |
16.06. 16:36:53.381 | 23,40 € | 440 | |
16.06. 16:35:24.994 | 23,00 € | 25 | |
16.06. 15:49:53.835 | 23,00 € | 90 | |
16.06. 14:46:10.863 | 23,80 € | 10 | |
16.06. 14:35:44.749 | 23,80 € | 8 | |
16.06. 13:24:25.080 | 23,80 € | 35 | |
16.06. 12:52:12.871 | 23,20 € | 150 | |
16.06. 12:11:40.444 | 23,60 € | 250 | |
16.06. 11:56:59.463 | 23,60 € | 500 | |
16.06. 11:05:44.883 | 23,60 € | 200 | |
16.06. 11:04:35.127 | 23,00 € | 7 | |
15.06. 22:49:06.248 | 22,40 € | 230 | |
15.06. 20:17:13.888 | 22,40 € | 150 | |
15.06. 18:48:55.718 | 22,00 € | 100 | |
15.06. 18:23:47.194 | 22,00 € | 100 | |
15.06. 18:23:13.224 | 22,00 € | 100 | |
15.06. 17:47:19.028 | 21,40 € | 200 | |
15.06. 17:23:14.656 | 21,60 € | 50 | |
15.06. 17:07:28.666 | 21,80 € | 90 | |
15.06. 17:01:47.092 | 21,60 € | 100 | |
14.06. 17:46:49.436 | 21,40 € | 50 | |
14.06. 17:43:03.461 | 21,40 € | 40 | |
12.06. 22:05:03.851 | 21,40 € | 75 | |
12.06. 21:19:24.439 | 21,00 € | 75 | |
12.06. 18:51:56.593 | 21,00 € | 45 | |
12.06. 15:54:02.686 | 20,60 € | 104 | |
12.06. 14:52:30.024 | 21,60 € | 138 | |
12.06. 14:12:31.267 | 21,60 € | 500 | |
12.06. 11:01:20.841 | 21,20 € | 100 | |
12.06. 10:28:46.478 | 21,20 € | 150 | |
12.06. 08:33:38.136 | 20,80 € | 6 | |
12.06. 07:30:38.387 | 20,40 € | 90 | |
11.06. 21:42:59.862 | 19,70 € | 75 | |
11.06. 20:29:24.866 | 20,20 € | 125 | |
11.06. 19:14:09.996 | 19,90 € | 104 | |
11.06. 11:50:45.166 | 20,60 € | 30 | |
11.06. 11:19:29.871 | 20,60 € | 15 | |
11.06. 10:40:41.544 | 20,40 € | 100 | |
11.06. 10:03:52.920 | 20,60 € | 50 | |
11.06. 09:55:21.250 | 21,00 € | 96 | |
11.06. 09:54:27.659 | 20,40 € | 6 | |
10.06. 17:15:27.317 | 22,20 € | 3 | |
10.06. 16:12:22.256 | 21,80 € | 50 | |
10.06. 15:33:39.369 | 23,20 € | 86 | |
10.06. 14:53:00.867 | 24,40 € | 25 | |
10.06. 14:37:56.918 | 23,80 € | 1.000 | |
10.06. 10:55:25.025 | 24,40 € | 104 | |
09.06. 22:22:24.817 | 23,80 € | 625 | |
09.06. 21:16:14.801 | 23,40 € | 480 | |
09.06. 19:53:32.881 | 24,40 € | 250 | |
09.06. 19:06:58.052 | 24,60 € | 625 | |
09.06. 17:49:24.749 | 24,80 € | 150 | |
09.06. 17:15:21.210 | 24,60 € | 50 | |
09.06. 17:14:23.981 | 24,80 € | 104 | |
09.06. 16:25:38.067 | 24,60 € | 122 | |
09.06. 16:01:38.625 | 24,60 € | 400 | |
09.06. 15:55:26.592 | 24,80 € | 100 | |
09.06. 15:31:01.825 | 24,80 € | 120 | |
09.06. 15:05:43.865 | 25,60 € | 40 | |
09.06. 11:21:14.703 | 25,00 € | 20 | |
09.06. 10:20:55.286 | 25,80 € | 100 | |
09.06. 10:03:31.160 | 25,80 € | 95 | |
09.06. 10:00:53.739 | 26,00 € | 80 | |
08.06. 19:58:20.720 | 25,80 € | 100 | |
08.06. 18:56:23.268 | 25,80 € | 208 | |
08.06. 18:44:08.972 | 25,00 € | 50 | |
08.06. 16:41:14.137 | 25,60 € | 50 | |
08.06. 16:34:54.977 | 25,40 € | 100 | |
08.06. 16:10:20.257 | 26,00 € | 2.000 | |
08.06. 15:39:47.628 | 26,40 € | 65 | |
08.06. 15:33:19.595 | 26,80 € | 200 | |
08.06. 15:12:50.248 | 25,60 € | 75 | |
08.06. 15:11:11.055 | 26,00 € | 250 | |
08.06. 15:08:49.214 | 26,00 € | 40 | |
08.06. 13:36:55.834 | 26,80 € | 100 | |
08.06. 13:03:58.927 | 26,20 € | 20 | |
08.06. 12:31:03.840 | 27,00 € | 1.000 | |
08.06. 12:21:46.282 | 27,00 € | 1.115 | |
08.06. 10:51:26.760 | 26,80 € | 300 | |
08.06. 10:41:27.379 | 26,80 € | 100 | |
08.06. 08:42:46.010 | 25,60 € | 330 | |
08.06. 07:47:06.978 | 26,00 € | 500 | |
05.06. 21:47:48.908 | 24,60 € | 600 | |
05.06. 21:41:20.399 | 24,80 € | 1.000 | |
05.06. 21:39:13.570 | 25,00 € | 2.500 | |
05.06. 20:18:54.431 | 25,40 € | 6 | |
05.06. 19:16:49.368 | 25,60 € | 100 | |
05.06. 18:25:26.588 | 25,00 € | 100 | |
05.06. 18:07:24.240 | 25,20 € | 100 | |
05.06. 17:39:00.846 | 25,20 € | 100 | |
05.06. 17:18:05.712 | 25,00 € | 200 | |
05.06. 17:11:10.430 | 24,80 € | 500 | |
05.06. 17:11:09.528 | 25,00 € | 120 | |
05.06. 16:59:47.636 | 24,60 € | 150 | |
05.06. 16:32:37.344 | 24,40 € | 34 | |
05.06. 16:16:13.885 | 24,60 € | 60 | |
05.06. 16:15:48.963 | 24,60 € | 35 | |
05.06. 16:15:37.168 | 24,60 € | 1 | |
05.06. 16:14:25.640 | 24,80 € | 1 | |
05.06. 15:45:44.118 | 25,00 € | 75 | |
05.06. 15:44:25.806 | 25,40 € | 38 | |
05.06. 15:39:09.250 | 25,60 € | 58 | |
05.06. 15:37:23.517 | 25,40 € | 330 | |
05.06. 15:15:32.543 | 25,60 € | 40 | |
05.06. 15:15:28.528 | 25,60 € | 29 | |
04.06. 20:47:19.819 | 23,60 € | 100 | |
04.06. 19:47:19.439 | 23,20 € | 20 | |
04.06. 18:04:04.056 | 23,00 € | 2 | |
04.06. 17:09:15.942 | 23,00 € | 150 | |
04.06. 16:35:24.404 | 22,60 € | 80 | |
04.06. 16:23:19.490 | 22,40 € | 650 | |
04.06. 15:40:32.151 | 21,60 € | 50 | |
04.06. 15:35:56.468 | 22,60 € | 50 | |
04.06. 14:44:06.642 | 22,00 € | 420 | |
04.06. 13:06:17.660 | 22,20 € | 100 | |
04.06. 12:03:30.677 | 22,00 € | 50 | |
04.06. 10:55:00.882 | 22,60 € | 43 | |
04.06. 09:24:39.613 | 23,00 € | 300 | |
04.06. 08:10:19.798 | 23,40 € | 200 | |
03.06. 21:32:39.038 | 22,00 € | 500 | |
03.06. 20:07:04.143 | 22,60 € | 150 | |
03.06. 20:02:24.329 | 22,40 € | 140 | |
03.06. 19:52:44.028 | 22,60 € | 40 | |
03.06. 18:56:48.454 | 22,40 € | 100 | |
03.06. 18:42:12.693 | 22,20 € | 230 | |
03.06. 18:34:22.737 | 22,20 € | 150 | |
03.06. 18:33:57.542 | 22,20 € | 80 | |
03.06. 18:22:45.127 | 22,00 € | 50 | |
03.06. 18:14:31.922 | 22,20 € | 180 | |
03.06. 18:09:14.225 | 22,20 € | 22 | |
03.06. 17:59:28.034 | 22,00 € | 70 | |
03.06. 17:48:59.610 | 22,00 € | 150 | |
03.06. 17:44:01.994 | 22,20 € | 80 | |
03.06. 17:39:23.662 | 22,40 € | 150 | |
03.06. 17:31:17.040 | 22,40 € | 46 | |
03.06. 17:24:57.417 | 22,20 € | 50 | |
03.06. 17:12:01.674 | 22,00 € | 100 | |
03.06. 17:05:27.322 | 21,80 € | 100 | |
03.06. 17:03:25.187 | 22,00 € | 100 | |
03.06. 16:58:38.889 | 22,00 € | 70 | |
03.06. 16:58:31.879 | 22,00 € | 50 | |
03.06. 16:58:22.444 | 22,00 € | 40 | |
03.06. 16:51:08.756 | 21,80 € | 300 | |
03.06. 16:47:43.359 | 22,20 € | 400 | |
03.06. 16:46:11.298 | 22,20 € | 1.000 | |
03.06. 16:45:35.374 | 22,00 € | 2 | |
03.06. 16:43:48.026 | 22,00 € | 40 | |
03.06. 16:37:10.762 | 21,60 € | 50 | |
03.06. 16:12:06.886 | 21,00 € | 500 | |
03.06. 16:07:56.814 | 21,00 € | 70 | |
03.06. 16:06:50.196 | 21,00 € | 100 | |
03.06. 15:59:44.650 | 21,00 € | 7 | |
03.06. 15:58:56.409 | 21,20 € | 80 | |
03.06. 15:47:54.294 | 21,20 € | 250 | |
03.06. 15:45:53.178 | 21,40 € | 2.380 | |
03.06. 15:44:34.618 | 21,40 € | 10 | |
03.06. 15:42:24.696 | 21,40 € | 140 | |
03.06. 15:39:15.032 | 21,00 € | 25 | |
03.06. 15:38:14.379 | 21,00 € | 500 | |
03.06. 15:36:11.933 | 21,40 € | 50 | |
03.06. 15:35:59.556 | 21,40 € | 45 | |
03.06. 15:28:02.184 | 20,80 € | 500 | |
03.06. 15:17:16.623 | 20,80 € | 100 | |
03.06. 15:16:38.492 | 20,80 € | 100 | |
03.06. 14:51:10.362 | 20,80 € | 80 | |
03.06. 14:48:47.386 | 20,60 € | 169 | |
03.06. 14:48:46.875 | 20,60 € | 50 | |
03.06. 14:47:29.174 | 20,60 € | 90 | |
03.06. 14:46:54.630 | 20,60 € | 250 | |
03.06. 14:46:05.074 | 20,60 € | 100 | |
03.06. 14:42:57.168 | 20,60 € | 200 | |
01.06. 12:45:18.285 | 19,50 € | 154 | |
29.05. 16:51:50.678 | 19,10 € | 12 | |
28.05. 21:28:30.351 | 19,70 € | 50 | |
27.05. 19:57:54.767 | 21,00 € | 56 | |
27.05. 16:16:31.051 | 20,40 € | 100 | |
22.05. 13:34:42.528 | 18,30 € | 12 | |
19.05. 19:53:13.329 | 18,60 € | 50 | |
18.05. 17:29:04.403 | 18,30 € | 75 | |
15.05. 18:22:55.511 | 17,00 € | 90 | |
15.05. 12:40:56.110 | 17,00 € | 50 | |
14.05. 11:50:57.168 | 17,10 € | 60 | |
13.05. 17:25:23.363 | 16,30 € | 100 | |
12.05. 22:25:37.859 | 17,90 € | 20 | |
08.05. 13:40:18.332 | 19,70 € | 50 | |
30.04. 14:59:28.588 | 22,00 € | 400 | |
30.04. 13:17:20.751 | 22,80 € | 50 | |
28.04. 17:51:30.758 | 19,40 € | 100 | |
28.04. 15:38:06.731 | 19,80 € | 4 | |
28.04. 15:21:07.494 | 19,50 € | 250 | |
28.04. 15:03:01.665 | 19,60 € | 50 | |
28.04. 14:41:55.710 | 19,80 € | 10 | |
28.04. 14:35:38.138 | 19,70 € | 250 | |
28.04. 14:33:16.152 | 19,70 € | 250 | |
28.04. 14:08:03.830 | 19,20 € | 370 | |
28.04. 10:18:16.981 | 19,10 € | 8 | |
23.04. 22:11:09.970 | 17,10 € | 200 | |
23.04. 14:20:16.114 | 18,60 € | 109 | |
17.04. 09:45:21.534 | 17,80 € | 55 | |
17.04. 08:21:26.294 | 17,60 € | 42 | |
16.04. 15:28:32.598 | 16,30 € | 61 | |
16.04. 13:46:37.431 | 16,40 € | 100 | |
15.04. 14:28:00.161 | 16,50 € | 500 | |
14.04. 14:38:50.499 | 18,10 € | 290 | |
14.04. 14:37:58.835 | 18,10 € | 330 | |
14.04. 09:31:46.611 | 17,30 € | 12 | |
08.04. 19:43:07.718 | 16,10 € | 315 | |
08.04. 17:53:30.022 | 16,00 € | 350 | |
08.04. 14:37:05.592 | 15,30 € | 7 | |
07.04. 19:49:23.520 | 15,20 € | 350 | |
02.04. 17:34:09.485 | 14,00 € | 100 | |
31.03. 21:36:44.767 | 15,20 € | 12 | |
27.03. 21:10:51.370 | 14,60 € | 100 | |
25.03. 20:12:13.976 | 17,10 € | 6 | |
25.03. 16:18:40.324 | 17,90 € | 100 | |
20.03. 13:08:42.369 | 19,70 € | 120 | |
17.03. 09:43:56.869 | 15,40 € | 3 | |
16.03. 22:24:07.952 | 15,50 € | 3 | |
13.03. 13:19:35.951 | 21,00 € | 4 | |
13.03. 10:15:08.782 | 20,20 € | 8 | |
12.03. 18:03:49.878 | 19,00 € | 2 | |
12.03. 07:34:32.305 | 21,20 € | 1 | |
09.03. 20:40:25.384 | 25,80 € | 1 | |
05.03. 15:49:19.611 | 29,80 € | 16 | |
27.02. 07:33:45.451 | 33,40 € | 9 | |
24.02. 10:03:02.516 | 37,40 € | 11 | |
20.02. 19:41:18.337 | 39,20 € | 50 | |
19.02. 22:42:45.895 | 37,60 € | 55 | |
31.01. 14:14:37.205 | 35,20 € | 80 | |
29.01. 16:04:32.788 | 34,80 € | 11 | |
21.01. 20:15:40.366 | 35,40 € | 1.000 | |
21.01. 16:02:49.364 | 34,80 € | 60 | |
17.01. 16:36:25.422 | 35,20 € | 1.000 | |
16.01. 16:19:32.423 | 36,40 € | 7 | |
08.01. 19:39:13.842 | 36,00 € | 7 | |
27.12. 08:43:44.155 | 35,80 € | 20 | |
20.12. 17:39:01.004 | 36,00 € | 20 | |
16.12. 16:02:40.729 | 36,20 € | 55 | |
04.12. 17:13:59.811 | 39,00 € | 12 | |
27.11. 15:09:36.633 | 40,40 € | 15 | |
06.11. 21:37:09.028 | 39,40 € | 12 | |
05.11. 16:06:08.230 | 40,00 € | 100 | |
31.10. 16:16:51.025 | 38,00 € | 70 | |
28.10. 14:45:27.762 | 37,60 € | 1.500 | |
21.10. 20:22:57.921 | 35,60 € | 70 | |
14.08. 21:25:29.527 | 33,685 € | 100 | |
09.08. 16:50:38.964 | 36,535 € | 27 | |
07.08. 19:59:47.872 | 35,62 € | 2 | |
05.08. 13:09:18.171 | 37,365 € | 18 | |
17.05. 09:59:56.164 | 41,498 € | 217 | |
29.04. 22:41:02.032 | 45,668 € | 217 | |
20.03. 21:39:39.800 | 39,008 € | 100 | |
07.01. 16:07:25.541 | 37,13 € | 18 | |
19.09. 20:09:57.943 | 45,759 € | 200 | |
10.09. 15:45:07.617 | 47,335 € | 9 | |
27.08. 18:56:34.837 | 45,187 € | 21 | |
21.08. 18:27:33.409 | 45,967 € | 200 | |
20.06. 18:06:20.339 | 50,026 € | 22 | |
15.06. 16:18:47.132 | 48,007 € | 75 | |
30.05. 15:50:37.253 | 44,758 € | 25 | |
25.04. 19:21:57.139 | 41,591 € | 280 | |
19.04. 20:15:34.122 | 42,148 € | 285 | |
10.04. 09:05:39.229 | 43,10 € | 100 | |
29.03. 17:42:27.699 | 39,059 € | 4 | |
04.03. 17:34:52.690 | 39,182 € | 2 | |
22.02. 16:00:13.513 | 39,523 € | 75 | |
21.02. 19:57:54.357 | 37,876 € | 85 | |
09.02. 16:38:05.228 | 35,855 € | 85 | |
07.02. 21:03:22.827 | 37,855 € | 100 | |
13.12. 14:02:20.349 | 41,624 € | 25 | |
20.11. 21:01:26.290 | 39,002 € | 85 | |
27.10. 21:22:30.691 | 38,499 € | 131 | |
23.10. 15:43:58.879 | 37,486 € | 40 | |
12.10. 16:38:14.746 | 34,989 € | 50 | |
20.09. 20:57:45.142 | 35,222 € | 3 | |
06.09. 15:42:15.756 | 33,841 € | 100 | |
04.08. 18:21:23.299 | 38,299 € | 100 | |
28.06. 17:17:10.107 | 44,362 € | 1 | |
21.06. 15:40:51.982 | 45,01 € | 21 | |
16.06. 11:16:44.036 | 45,579 € | 5 | |
13.06. 17:02:41.750 | 47,022 € | 75 | |
13.06. 15:50:52.891 | 46,913 € | 5 | |
13.06. 15:15:07.614 | 47,00 € | 30 | |
06.06. 21:25:44.917 | 51,684 € | 24 | |
14.05. 18:35:54.992 | 53,627 € | 5 | |
22.02. 17:59:26.072 | 57,024 € | 4 | |
06.01. 17:26:32.932 | 55,492 € | 50 | |
04.01. 17:44:48.326 | 56,653 € | 4 | |
10.12. 12:27:13.199 | 60,242 € | 2 | |
25.11. 16:18:32.127 | 56,329 € | 20 | |
23.11. 12:06:45.105 | 57,072 € | 15 | |
15.11. 19:02:17.795 | 54,335 € | 2 | |
04.11. 15:22:57.320 | 46,826 € | 38 | |
31.10. 22:46:32.842 | 48,982 € | 2 | |
10.10. 17:59:41.675 | 46,004 € | 40 | |
02.08. 18:34:39.935 | 45,296 € | 22 | |
29.07. 16:56:44.608 | 46,60 € | 3 | |
25.07. 20:03:06.489 | 48,396 € | 48 | |
06.07. 15:41:46.107 | 43,908 € | 86 | |
29.06. 16:22:46.703 | 42,751 € | 86 | |
17.06. 16:27:29.206 | 43,52 € | 1 | |
09.06. 15:54:32.437 | 45,867 € | 86 | |
25.05. 15:54:49.164 | 44,122 € | 86 | |
11.05. 21:42:08.549 | 44,286 € | 1 | |
05.04. 15:58:22.301 | 46,17 € | 1 | |
23.03. 20:17:47.926 | 46,467 € | 1 | |
02.03. 11:41:40.020 | 45,897 € | 1 | |
26.02. 09:33:43.080 | 45,876 € | 1 | |
25.02. 19:04:27.678 | 46,216 € | 1 | |
17.02. 14:08:54.260 | 43,882 € | 1 | |
17.02. 14:04:44.724 | 43,662 € | 1 | |
09.02. 17:33:24.663 | 41,299 € | 1 | |
19.01. 18:25:21.454 | 43,022 € | 1 | |
18.01. 16:02:11.468 | 42,445 € | 35 | |
18.11. 07:55:20.353 | 42,779 € | 2 | |
16.11. 12:04:23.460 | 42,275 € | 1 | |
05.11. 22:44:36.558 | 43,888 € | 400 | |
05.11. 20:54:33.868 | 43,818 € | 1 | |
02.11. 20:04:13.310 | 44,368 € | 1 | |
12.10. 20:52:10.623 | 48,345 € | 1 | |
28.09. 19:01:52.697 | 47,745 € | 1 | |
02.09. 16:04:14.276 | 47,628 € | 1 | |
01.09. 19:33:08.177 | 46,947 € | 1 | |
27.08. 13:42:51.321 | 47,302 € | 50 | |
26.08. 21:01:05.400 | 47,059 € | 3 | |
26.08. 16:42:43.245 | 46,75 € | 1 | |
19.08. 22:20:51.050 | 50,08 € | 65 | |
19.08. 21:29:05.135 | 50,61 € | 8 | |
31.07. 15:45:34.929 | 52,19 € | 400 | |
23.07. 16:43:15.760 | 52,55 € | 2 | |
07.07. 15:52:10.116 | 49,16 € | 1 | |
07.07. 15:49:44.660 | 49,13 € | 1 | |
03.07. 16:50:38.759 | 48,423 € | 1 | |
02.07. 20:26:46.304 | 48,471 € | 1 | |
30.06. 12:31:16.000 | 48,252 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:35:00.000 | 164 | 46,20 € | 46,60 € | 164 |
13:32:00.000 | 164 | 46,20 € | 46,60 € | 164 |
13:29:00.000 | 164 | 46,20 € | 46,60 € | 164 |
13:26:00.000 | 164 | 46,20 € | 46,60 € | 164 |
13:23:00.000 | 164 | 46,20 € | 46,40 € | 164 |
13:20:00.000 | 164 | 46,20 € | 46,40 € | 164 |
13:17:00.000 | 164 | 46,20 € | 46,40 € | 164 |
13:14:00.000 | 164 | 46,20 € | 46,40 € | 164 |
13:11:00.000 | 164 | 46,20 € | 46,40 € | 164 |
Stammdaten
WKN | 884888 |
ISIN | US1630721017 |
Branche | Restaurants und Foodvertrieb |
Herkunft | USA |
Aktienanzahl | 45,62 Mio. |
Marktkapitalisierung | 2,20 Mrd. |
Dividende je Aktie | 0,360 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 25,36 % |
Abstand 52W Hoch | 2,83 % |
Abstand 52W Tief | 66,09 % |
Vola 30 Tage | 13,77 % |
Vola 250 Tage | 39,91 % |
KGV | -5,90 (2020) |
KCV | 7,95 (2019) |
Gewinn je Aktie | -6,320 (2020) |
Cashflow/Aktie | 4,890 (2019) |
Dividende je Aktie | 0,360 USD (2020) |
Dividendenausschüttung in Mio. | 15,791 USD (2020) |
Performance
1 Woche | 47,600 | +0,840 | |
1 Monat | 43,700 | +9,840 | |
6 Monate | 36,800 | +30,435 | |
Lfd. Jahr | 31,400 | +52,866 | |
1 Jahr | 32,000 | +50,000 | |
3 Jahre | 34,450 | +39,332 | |
5 Jahre | 35,500 | +35,211 |
Aktuelle Nachrichten
03.08.2017 14:23