Jetzt handeln
CINCINNATI FINL DL 2
ISIN: US1720621010 | WKN: 878440
135,4750 €
-1,6250 -1,19 %
13:25:53
Status: tradeable
Geld
135,0000 €
Stück: 55
Brief
135,9500 €
Stück: 55
Zeit | Kurs | Volumen | |
---|---|---|---|
29.11. 16:14:39.091 | 150,10 € | 200 | |
29.11. 15:02:47.024 | 152,05 € | 10 | |
18.11. 11:29:51.692 | 144,35 € | 56 | |
07.11. 15:03:30.964 | 139,90 € | 58 | |
07.11. 14:58:43.405 | 139,80 € | 100 | |
28.10. 07:34:09.528 | 131,70 € | 20 | |
16.10. 13:21:59.472 | 125,85 € | 1 | |
14.10. 16:40:45.825 | 124,55 € | 30 | |
24.09. 12:06:50.052 | 122,70 € | 66 | |
12.09. 08:51:54.788 | 122,05 € | 5 | |
02.08. 11:20:42.125 | 119,50 € | 63 | |
02.08. 10:06:10.241 | 119,80 € | 10 | |
04.07. 09:11:23.171 | 108,50 € | 9 | |
04.06. 08:17:30.349 | 106,85 € | 10 | |
10.05. 16:56:50.731 | 110,60 € | 45 | |
26.02. 11:02:40.986 | 104,10 € | 47 | |
20.02. 16:57:09.066 | 103,10 € | 19 | |
19.02. 11:05:35.362 | 103,80 € | 30 | |
31.01. 14:35:23.528 | 104,00 € | 12 | |
30.01. 16:18:36.016 | 102,40 € | 2 | |
18.01. 15:50:38.000 | 98,90 € | 30 | |
18.01. 15:25:48.864 | 98,90 € | 10 | |
16.01. 20:00:36.477 | 98,00 € | 22 | |
12.12. 09:06:55.170 | 96,60 € | 300 | |
08.11. 19:52:38.022 | 93,10 € | 35 | |
24.10. 16:15:06.462 | 93,20 € | 16 | |
23.10. 09:40:14.474 | 92,85 € | 15 | |
20.10. 21:28:30.402 | 93,70 € | 22 | |
25.09. 20:52:13.046 | 100,50 € | 20 | |
19.09. 12:44:54.286 | 101,50 € | 30 | |
07.09. 18:43:23.463 | 97,65 € | 9 | |
05.09. 12:39:40.748 | 99,20 € | 35 | |
04.09. 17:34:06.479 | 98,35 € | 22 | |
22.08. 18:14:35.278 | 95,95 € | 22 | |
07.08. 15:56:14.675 | 99,55 € | 20 | |
03.08. 17:16:24.838 | 99,55 € | 17 | |
02.08. 09:58:28.295 | 97,95 € | 15 | |
28.07. 15:41:51.762 | 98,80 € | 42 | |
27.07. 20:57:01.165 | 93,45 € | 6 | |
24.07. 16:36:30.234 | 92,80 € | 11 | |
21.07. 10:06:13.533 | 92,20 € | 6 | |
11.07. 11:50:04.212 | 88,65 € | 100 | |
14.06. 16:53:26.898 | 94,65 € | 11 | |
25.05. 17:18:36.351 | 91,65 € | 30 | |
12.05. 18:22:57.786 | 94,70 € | 6 | |
04.05. 19:32:58.254 | 94,55 € | 6 | |
12.04. 20:39:15.456 | 100,70 € | 10 | |
05.04. 07:30:38.266 | 101,70 € | 5 | |
24.03. 12:02:25.767 | 97,50 € | 20 | |
23.03. 10:48:19.432 | 98,53 € | 15 | |
15.03. 12:24:01.952 | 102,78 € | 50 | |
02.03. 21:48:05.896 | 113,06 € | 20 | |
13.02. 17:26:46.336 | 118,14 € | 1 | |
02.02. 18:15:23.633 | 104,42 € | 19 | |
13.01. 09:51:58.312 | 99,12 € | 19 | |
09.01. 13:13:46.873 | 102,82 € | 18 | |
13.12. 07:48:36.248 | 101,54 € | 47 | |
17.11. 16:38:33.166 | 101,82 € | 10 | |
08.11. 21:37:06.539 | 102,52 € | 12 | |
21.09. 18:51:47.208 | 98,59 € | 20 | |
12.09. 09:58:58.912 | 99,42 € | 15 | |
12.09. 08:21:42.789 | 99,95 € | 20 | |
29.08. 15:31:13.058 | 99,58 € | 15 | |
29.08. 15:31:13.037 | 99,58 € | 30 | |
17.08. 21:02:33.730 | 104,14 € | 2 | |
12.08. 21:41:59.267 | 101,38 € | 30 | |
10.08. 16:00:13.495 | 96,69 € | 15 | |
09.08. 13:46:05.499 | 96,21 € | 14 | |
07.08. 17:30:53.002 | 96,43 € | 2 | |
05.08. 16:03:23.545 | 94,74 € | 2 | |
04.08. 16:03:03.410 | 94,46 € | 2 | |
29.07. 08:42:47.336 | 95,42 € | 90 | |
28.07. 21:01:09.000 | 96,93 € | 10 | |
28.07. 15:46:38.453 | 102,10 € | 5 | |
28.07. 14:18:36.264 | 110,00 € | 31 | |
25.07. 17:23:19.171 | 110,90 € | 90 | |
20.07. 17:26:00.634 | 109,34 € | 200 | |
21.06. 10:42:38.072 | 109,66 € | 9 | |
13.06. 11:16:34.196 | 112,24 € | 4 | |
10.06. 10:29:57.092 | 116,20 € | 4 | |
06.06. 14:46:48.581 | 118,50 € | 3 | |
02.06. 15:59:58.112 | 116,72 € | 70 | |
27.05. 18:01:54.328 | 119,40 € | 200 | |
05.05. 16:07:43.494 | 119,80 € | 9 | |
05.05. 08:05:52.957 | 119,86 € | 10 | |
29.04. 14:28:51.649 | 128,84 € | 150 | |
27.04. 15:17:05.069 | 127,54 € | 50 | |
25.04. 17:24:15.665 | 124,80 € | 20 | |
28.03. 15:53:15.938 | 124,00 € | 1 | |
18.03. 15:27:50.800 | 117,00 € | 36 | |
15.03. 14:28:50.250 | 116,00 € | 10 | |
02.03. 13:39:33.524 | 109,00 € | 20 | |
22.02. 16:25:34.073 | 110,00 € | 12 | |
17.02. 16:05:17.816 | 110,00 € | 30 | |
08.02. 17:38:02.043 | 107,00 € | 46 | |
26.01. 13:12:32.773 | 103,00 € | 5 | |
24.01. 13:01:28.624 | 101,00 € | 21 | |
11.01. 16:29:24.991 | 105,00 € | 38 | |
03.01. 16:00:45.333 | 102,00 € | 2 | |
21.12. 22:05:50.620 | 99,50 € | 10 | |
03.12. 13:40:24.065 | 104,00 € | 1 | |
03.12. 10:48:43.736 | 105,00 € | 1 | |
20.10. 10:54:57.888 | 101,00 € | 5 | |
11.10. 13:08:39.859 | 103,00 € | 1 | |
22.09. 21:02:32.591 | 98,00 € | 10 | |
19.08. 18:28:06.939 | 105,00 € | 2 | |
19.08. 15:51:54.156 | 104,00 € | 9 | |
04.08. 17:22:08.167 | 99,50 € | 30 | |
04.08. 14:34:32.331 | 99,50 € | 2 | |
03.08. 20:08:48.745 | 100,00 € | 10 | |
21.06. 17:36:55.123 | 98,00 € | 21 | |
16.06. 12:39:55.111 | 99,50 € | 1 | |
24.05. 08:37:55.814 | 99,00 € | 94 | |
22.05. 10:35:58.808 | 98,00 € | 50 | |
21.05. 22:59:50.290 | 97,00 € | 94 | |
03.05. 19:10:15.027 | 95,00 € | 44 | |
29.04. 15:46:47.013 | 92,00 € | 63 | |
29.04. 15:29:55.171 | 84,00 € | 44 | |
29.04. 07:44:01.565 | 89,00 € | 10 | |
26.04. 22:16:21.690 | 90,50 € | 1 | |
22.04. 09:27:52.709 | 91,00 € | 10 | |
16.04. 17:13:46.517 | 89,00 € | 22 | |
12.04. 19:14:04.035 | 89,00 € | 15 | |
06.04. 18:40:05.523 | 89,00 € | 63 | |
25.03. 15:46:56.386 | 87,50 € | 24 | |
22.03. 14:35:06.787 | 88,50 € | 12 | |
16.03. 19:10:18.282 | 89,00 € | 11 | |
12.03. 16:29:47.008 | 90,00 € | 23 | |
11.03. 20:15:15.464 | 88,50 € | 12 | |
01.03. 22:01:02.314 | 82,50 € | 43 | |
26.02. 19:32:14.316 | 82,149 € | 19 | |
26.02. 17:58:26.028 | 80,833 € | 10 | |
18.02. 13:15:18.264 | 77,50 € | 28 | |
11.02. 19:35:45.904 | 75,50 € | 10 | |
11.02. 08:06:08.019 | 76,50 € | 100 | |
10.02. 22:14:49.710 | 74,00 € | 10 | |
08.02. 20:27:55.937 | 73,00 € | 27 | |
27.01. 09:27:20.268 | 71,00 € | 113 | |
26.01. 18:52:10.766 | 72,50 € | 40 | |
25.01. 13:24:21.167 | 71,50 € | 112 | |
25.01. 13:15:03.348 | 71,50 € | 224 | |
19.01. 16:01:11.907 | 77,50 € | 16 | |
13.01. 17:54:26.275 | 76,00 € | 40 | |
07.01. 15:14:24.854 | 71,50 € | 30 | |
29.12. 16:34:24.345 | 71,50 € | 15 | |
28.12. 16:32:44.063 | 71,50 € | 46 | |
11.12. 12:27:36.192 | 66,50 € | 250 | |
11.12. 09:55:26.763 | 67,00 € | 80 | |
09.12. 10:55:50.465 | 67,50 € | 30 | |
04.12. 18:49:42.716 | 68,00 € | 45 | |
27.11. 18:42:19.659 | 65,00 € | 16 | |
26.11. 15:12:23.171 | 66,00 € | 10 | |
23.11. 12:22:49.611 | 65,50 € | 8 | |
19.11. 09:49:55.639 | 66,50 € | 10 | |
17.11. 17:26:57.898 | 66,50 € | 10 | |
16.11. 15:46:39.112 | 68,00 € | 10 | |
16.11. 08:19:49.346 | 67,50 € | 10 | |
13.11. 16:49:44.406 | 66,00 € | 30 | |
09.11. 15:49:13.292 | 73,00 € | 13 | |
09.11. 13:28:30.460 | 66,50 € | 90 | |
27.10. 21:22:22.322 | 63,00 € | 10 | |
12.10. 19:57:17.987 | 68,50 € | 65 | |
05.10. 17:12:57.896 | 69,50 € | 24 | |
01.10. 15:37:12.938 | 66,50 € | 118 | |
20.08. 21:43:08.917 | 66,00 € | 31 | |
30.07. 14:03:15.109 | 70,00 € | 25 | |
23.07. 16:37:40.794 | 70,00 € | 45 | |
17.07. 20:57:38.789 | 67,50 € | 10 | |
15.07. 15:35:37.295 | 65,00 € | 50 | |
30.06. 17:03:14.594 | 57,00 € | 50 | |
30.06. 16:48:06.317 | 57,00 € | 80 | |
16.06. 17:34:28.568 | 57,00 € | 200 | |
16.06. 09:44:45.277 | 55,50 € | 20 | |
15.06. 15:31:12.941 | 52,50 € | 75 | |
13.06. 11:04:30.179 | 54,00 € | 1 | |
11.06. 19:01:04.386 | 52,50 € | 10 | |
10.06. 11:31:36.194 | 60,00 € | 1 | |
08.06. 18:46:23.587 | 62,50 € | 80 | |
05.06. 15:16:02.981 | 59,50 € | 46 | |
28.05. 14:50:17.792 | 56,50 € | 10 | |
26.05. 15:45:43.432 | 55,00 € | 40 | |
26.05. 15:09:53.176 | 53,50 € | 40 | |
26.05. 10:45:50.738 | 53,00 € | 100 | |
22.05. 16:41:32.754 | 52,00 € | 40 | |
22.05. 11:59:17.943 | 52,00 € | 14 | |
22.05. 09:48:33.295 | 52,00 € | 1 | |
19.05. 11:55:24.106 | 48,40 € | 8 | |
19.05. 11:31:25.876 | 48,40 € | 3 | |
18.05. 08:23:28.678 | 46,20 € | 43 | |
06.05. 16:04:22.294 | 52,50 € | 50 | |
06.05. 16:04:20.228 | 52,00 € | 39 | |
05.05. 17:13:59.937 | 55,50 € | 46 | |
30.04. 17:04:03.275 | 61,50 € | 50 | |
29.04. 15:24:36.840 | 68,00 € | 300 | |
29.04. 14:14:43.757 | 68,00 € | 8 | |
29.04. 11:50:41.319 | 67,50 € | 300 | |
28.04. 21:29:26.251 | 67,50 € | 30 | |
28.04. 16:16:45.949 | 67,00 € | 40 | |
27.04. 16:03:47.517 | 74,50 € | 15 | |
20.04. 08:41:53.652 | 79,00 € | 22 | |
17.04. 21:00:56.117 | 77,50 € | 1 | |
06.04. 10:00:08.198 | 68,50 € | 7 | |
24.03. 09:48:38.980 | 64,00 € | 1 | |
11.03. 15:14:41.068 | 82,00 € | 1 | |
10.03. 12:06:52.250 | 84,00 € | 1 | |
03.03. 20:47:15.210 | 89,00 € | 236 | |
02.03. 12:57:13.868 | 82,50 € | 1 | |
02.03. 08:31:33.885 | 84,50 € | 7 | |
27.02. 21:42:12.648 | 90,00 € | 1 | |
27.02. 21:40:29.492 | 90,50 € | 1 | |
25.02. 22:50:24.713 | 96,00 € | 12 | |
21.02. 10:41:10.418 | 103,00 € | 1 | |
18.02. 09:20:14.506 | 106,00 € | 11 | |
17.02. 16:58:48.122 | 107,00 € | 1 | |
12.02. 16:56:25.632 | 105,00 € | 6 | |
30.01. 13:12:48.372 | 95,00 € | 11 | |
27.01. 22:28:15.224 | 94,50 € | 1 | |
21.01. 15:04:57.359 | 96,50 € | 1 | |
21.01. 10:55:27.029 | 96,50 € | 1 | |
17.01. 22:04:02.357 | 96,50 € | 94 | |
17.01. 20:29:43.867 | 96,50 € | 1 | |
08.01. 21:07:33.382 | 93,00 € | 1 | |
08.01. 21:07:33.377 | 93,00 € | 1 | |
08.01. 20:08:40.799 | 92,50 € | 15 | |
08.01. 18:54:59.078 | 92,50 € | 1 | |
03.01. 17:31:44.639 | 95,00 € | 2 | |
02.01. 09:51:22.574 | 94,00 € | 10 | |
02.01. 09:27:09.105 | 94,00 € | 1 | |
23.12. 17:32:38.273 | 93,00 € | 1 | |
22.12. 17:03:57.653 | 94,50 € | 1 | |
19.12. 15:37:22.043 | 92,50 € | 1 | |
16.12. 07:49:16.273 | 95,50 € | 1 | |
10.12. 13:15:12.024 | 95,50 € | 47 | |
09.12. 08:27:59.635 | 95,00 € | 10 | |
13.11. 08:31:15.412 | 98,50 € | 1 | |
13.11. 08:31:15.008 | 98,50 € | 1 | |
11.11. 17:02:15.288 | 98,50 € | 6 | |
11.11. 16:14:02.285 | 99,00 € | 1 | |
10.11. 18:04:19.898 | 99,00 € | 1 | |
06.11. 18:54:18.435 | 99,50 € | 1 | |
06.11. 14:32:09.072 | 99,00 € | 22 | |
01.11. 17:07:42.005 | 99,50 € | 1 | |
28.10. 15:47:03.280 | 101,00 € | 6 | |
28.10. 14:12:41.968 | 100,00 € | 98 | |
25.10. 17:58:34.065 | 98,50 € | 20 | |
25.10. 17:06:06.964 | 99,50 € | 28 | |
23.10. 16:47:26.258 | 102,00 € | 6 | |
14.10. 07:34:45.911 | 106,00 € | 94 | |
08.10. 16:21:03.591 | 104,00 € | 103 | |
08.10. 09:51:07.154 | 105,00 € | 2 | |
07.10. 08:12:38.511 | 105,00 € | 80 | |
02.10. 21:12:42.421 | 103,00 € | 80 | |
02.10. 16:53:48.550 | 101,00 € | 10 | |
01.10. 20:14:10.588 | 105,00 € | 5 | |
01.10. 19:17:24.581 | 106,00 € | 1 | |
01.10. 12:31:52.888 | 108,00 € | 10 | |
27.09. 21:37:33.617 | 105,12 € | 2 | |
26.09. 20:01:04.486 | 107,20 € | 2 | |
23.09. 16:28:15.415 | 104,14 € | 5 | |
19.09. 12:49:57.102 | 103,60 € | 70 | |
11.09. 15:51:15.160 | 101,18 € | 22 | |
08.09. 17:02:28.709 | 104,68 € | 1 | |
05.09. 15:30:11.775 | 103,38 € | 1 | |
05.09. 10:29:20.573 | 103,98 € | 60 | |
02.09. 17:15:54.508 | 102,22 € | 1 | |
26.08. 15:45:16.068 | 98,00 € | 1 | |
23.08. 19:57:31.841 | 98,59 € | 1 | |
22.08. 10:43:36.749 | 99,74 € | 51 | |
19.08. 11:52:15.468 | 99,91 € | 21 | |
09.08. 18:19:05.768 | 97,14 € | 1 | |
08.08. 15:35:01.332 | 96,68 € | 1 | |
08.08. 08:14:11.645 | 96,34 € | 1 | |
07.08. 21:38:06.167 | 96,25 € | 1 | |
07.08. 13:16:47.352 | 95,95 € | 1 | |
02.08. 22:34:55.420 | 95,23 € | 1 | |
31.07. 17:13:37.902 | 97,23 € | 1 | |
29.07. 19:11:40.634 | 95,99 € | 15 | |
25.07. 15:50:25.255 | 95,71 € | 122 | |
25.07. 13:35:50.362 | 96,65 € | 31 | |
22.07. 21:49:20.754 | 94,70 € | 25 | |
19.07. 17:36:08.433 | 95,66 € | 7 | |
09.07. 20:13:43.120 | 95,00 € | 1 | |
05.07. 20:37:57.536 | 96,43 € | 7 | |
05.07. 18:54:27.672 | 96,263 € | 102 | |
05.07. 16:49:43.584 | 95,693 € | 1 | |
04.07. 20:31:06.750 | 95,12 € | 2 | |
03.07. 18:38:27.545 | 95,082 € | 1 | |
01.07. 20:00:38.405 | 92,685 € | 1 | |
17.06. 20:06:50.642 | 92,512 € | 13 | |
14.06. 18:01:28.097 | 92,179 € | 1 | |
14.06. 17:43:21.672 | 92,245 € | 2 | |
13.06. 17:12:12.918 | 90,844 € | 2 | |
07.06. 17:24:06.399 | 90,713 € | 1 | |
07.06. 14:04:14.535 | 90,60 € | 1 | |
06.06. 13:46:51.263 | 90,743 € | 1 | |
05.06. 18:37:25.154 | 89,71 € | 1 | |
05.06. 17:17:08.838 | 88,983 € | 2 | |
04.06. 13:39:04.295 | 89,018 € | 37 | |
28.05. 13:29:09.617 | 88,57 € | 15 | |
24.05. 17:44:04.873 | 88,493 € | 19 | |
23.05. 16:49:39.916 | 88,706 € | 3 | |
22.05. 18:18:12.403 | 89,288 € | 1 | |
21.05. 20:55:51.420 | 88,984 € | 1 | |
21.05. 20:50:57.122 | 88,941 € | 2 | |
21.05. 20:50:28.421 | 88,953 € | 2 | |
21.05. 20:29:49.804 | 88,898 € | 1 | |
21.05. 18:32:43.228 | 88,727 € | 16 | |
13.05. 17:01:26.537 | 84,686 € | 6 | |
10.05. 22:01:43.171 | 86,15 € | 5 | |
30.04. 18:44:21.740 | 85,325 € | 16 | |
29.04. 18:18:23.710 | 85,044 € | 194 | |
24.04. 15:39:43.682 | 77,605 € | 40 | |
23.04. 15:36:28.986 | 76,652 € | 3 | |
15.04. 16:17:57.563 | 77,176 € | 2 | |
27.03. 18:53:46.559 | 75,86 € | 1 | |
21.03. 20:59:44.922 | 74,831 € | 1 | |
11.03. 20:15:44.819 | 75,94 € | 13 | |
04.03. 10:29:26.588 | 77,187 € | 15 | |
04.03. 10:28:28.153 | 77,194 € | 16 | |
27.02. 18:23:15.711 | 75,649 € | 2 | |
15.02. 20:33:47.960 | 75,329 € | 1 | |
29.01. 15:30:19.409 | 68,781 € | 1 | |
27.12. 14:58:01.469 | 65,662 € | 1 | |
30.11. 21:07:00.790 | 72,495 € | 325 | |
28.11. 13:34:38.443 | 70,929 € | 3 | |
14.11. 17:40:26.094 | 70,459 € | 15 | |
14.11. 12:46:10.065 | 71,70 € | 1 | |
02.11. 17:34:12.747 | 68,626 € | 7 | |
29.10. 08:24:34.173 | 67,31 € | 15 | |
29.10. 08:24:29.526 | 67,31 € | 15 | |
25.10. 21:39:34.878 | 63,533 € | 15 | |
16.10. 17:38:38.484 | 63,285 € | 15 | |
09.10. 17:58:04.384 | 68,069 € | 15 | |
14.09. 17:08:57.484 | 66,155 € | 1 | |
10.09. 19:01:31.943 | 66,455 € | 1 | |
31.08. 08:06:40.779 | 65,02 € | 1 | |
30.07. 16:54:22.533 | 64,489 € | 25 | |
11.07. 09:28:13.003 | 58,777 € | 15 | |
10.07. 12:05:06.885 | 59,41 € | 5 | |
26.06. 09:30:11.717 | 58,187 € | 1 | |
25.06. 22:43:41.920 | 58,051 € | 1 | |
07.06. 17:04:52.732 | 59,32 € | 1 | |
22.05. 14:55:04.612 | 60,321 € | 1 | |
16.05. 18:04:03.731 | 60,085 € | 1 | |
16.05. 16:44:24.751 | 60,204 € | 100 | |
15.05. 18:05:58.382 | 59,781 € | 1 | |
23.03. 20:38:42.670 | 57,988 € | 14 | |
09.03. 17:19:48.061 | 61,35 € | 1 | |
05.03. 15:38:43.034 | 60,539 € | 100 | |
04.03. 18:27:10.575 | 60,826 € | 100 | |
28.02. 08:22:39.252 | 61,677 € | 25 | |
20.02. 11:44:17.631 | 62,02 € | 20 | |
29.01. 21:47:55.410 | 61,64 € | 1 | |
24.01. 21:19:16.290 | 62,074 € | 1 | |
23.01. 21:08:19.003 | 62,934 € | 1 | |
18.01. 16:09:03.115 | 61,258 € | 100 | |
17.01. 21:44:35.168 | 61,295 € | 15 | |
16.01. 21:13:31.534 | 60,272 € | 25 | |
16.01. 16:04:50.487 | 60,717 € | 100 | |
12.01. 18:28:47.821 | 61,033 € | 1 | |
04.01. 20:26:25.676 | 61,38 € | 1 | |
02.01. 22:01:16.545 | 59,089 € | 25 | |
28.12. 20:06:51.310 | 62,152 € | 1 | |
20.12. 17:53:31.018 | 61,795 € | 65 | |
20.12. 15:46:19.454 | 61,836 € | 150 | |
24.11. 15:41:44.783 | 60,855 € | 164 | |
09.11. 17:20:32.024 | 62,509 € | 1 | |
02.11. 21:33:38.539 | 62,384 € | 1 | |
30.10. 17:23:57.250 | 61,081 € | 70 | |
27.10. 20:54:07.491 | 62,232 € | 65 | |
13.10. 19:11:39.525 | 65,009 € | 1 | |
10.10. 18:35:05.569 | 65,101 € | 5 | |
28.09. 18:36:16.597 | 65,192 € | 1 | |
08.09. 18:02:01.518 | 62,564 € | 1 | |
07.09. 18:58:45.759 | 61,261 € | 7 | |
01.09. 19:28:54.004 | 64,989 € | 5 | |
24.08. 12:53:59.792 | 65,538 € | 20 | |
03.08. 19:59:12.505 | 67,947 € | 1 | |
27.07. 18:40:13.961 | 64,331 € | 20 | |
21.06. 21:38:53.596 | 63,993 € | 27 | |
16.06. 20:33:04.793 | 65,46 € | 1 | |
08.06. 18:31:50.071 | 62,834 € | 1 | |
06.06. 12:40:02.539 | 62,122 € | 15 | |
24.05. 14:01:44.468 | 61,901 € | 190 | |
22.05. 13:47:34.052 | 61,799 € | 8 | |
22.05. 10:02:50.223 | 62,122 € | 7 | |
22.05. 07:33:51.593 | 61,944 € | 1 | |
17.05. 17:10:49.570 | 61,522 € | 270 | |
12.05. 15:26:20.759 | 63,187 € | 25 | |
12.04. 21:55:10.060 | 66,302 € | 1 | |
12.04. 21:54:28.431 | 66,269 € | 1 | |
10.04. 22:45:47.379 | 67,617 € | 1 | |
10.04. 20:30:40.504 | 67,301 € | 8 | |
07.04. 18:26:22.800 | 66,262 € | 10 | |
03.04. 08:12:34.517 | 67,546 € | 4 | |
07.03. 17:58:34.472 | 68,981 € | 30 | |
07.03. 11:02:42.964 | 68,988 € | 200 | |
01.03. 17:55:42.705 | 70,662 € | 35 | |
14.02. 19:59:21.310 | 68,531 € | 5 | |
10.02. 21:30:37.044 | 66,716 € | 1 | |
10.02. 21:28:41.365 | 66,688 € | 1 | |
09.02. 21:46:50.832 | 65,751 € | 1 | |
08.02. 21:43:23.062 | 66,008 € | 1 | |
07.02. 21:40:23.115 | 65,959 € | 1 | |
06.02. 18:58:03.359 | 65,969 € | 60 | |
03.02. 21:19:45.000 | 65,902 € | 1 | |
03.02. 15:47:28.695 | 65,805 € | 1 | |
01.02. 21:28:27.773 | 65,234 € | 1 | |
25.01. 21:24:25.319 | 65,974 € | 1 | |
19.01. 21:01:52.594 | 65,621 € | 1 | |
19.01. 16:05:15.953 | 65,935 € | 60 | |
18.01. 20:47:39.253 | 66,083 € | 7 | |
17.01. 21:41:53.293 | 65,217 € | 1 | |
16.01. 18:07:10.435 | 66,306 € | 65 | |
13.01. 21:41:19.575 | 65,831 € | 1 | |
13.01. 18:13:07.171 | 66,109 € | 15 | |
12.01. 18:35:46.273 | 66,126 € | 1 | |
12.01. 18:26:49.667 | 66,439 € | 75 | |
12.01. 18:11:53.952 | 66,422 € | 20 | |
11.01. 19:36:03.405 | 70,092 € | 25 | |
05.01. 16:41:21.910 | 71,753 € | 10 | |
05.01. 16:36:04.484 | 72,005 € | 7 | |
05.01. 15:39:23.468 | 72,157 € | 20 | |
28.12. 18:09:02.908 | 73,616 € | 60 | |
27.12. 15:15:46.493 | 73,572 € | 1 | |
20.12. 14:14:06.913 | 74,295 € | 1 | |
16.12. 18:30:37.732 | 72,699 € | 10 | |
16.12. 15:02:35.710 | 74,386 € | 40 | |
12.12. 16:15:04.672 | 73,564 € | 2 | |
05.12. 15:54:23.981 | 71,831 € | 2 | |
02.12. 15:58:21.874 | 72,337 € | 1 | |
02.12. 10:29:14.745 | 72,477 € | 20 | |
29.11. 09:04:27.189 | 72,66 € | 190 | |
25.11. 09:39:27.973 | 71,977 € | 1 | |
24.11. 18:24:24.999 | 72,372 € | 1 | |
21.11. 21:42:19.618 | 70,675 € | 5 | |
10.11. 15:40:25.402 | 65,11 € | 3 | |
03.11. 20:06:16.400 | 62,10 € | 20 | |
03.11. 09:49:00.584 | 62,08 € | 5 | |
02.11. 15:57:25.781 | 62,43 € | 1 | |
31.10. 14:35:04.997 | 64,50 € | 6 | |
28.10. 16:36:09.071 | 64,49 € | 33 | |
28.10. 09:25:28.476 | 63,41 € | 83 | |
27.10. 10:36:30.159 | 64,77 € | 25 | |
26.10. 12:31:12.038 | 65,14 € | 5 | |
26.10. 09:44:22.963 | 65,92 € | 85 | |
24.10. 21:50:47.297 | 66,35 € | 2 | |
24.10. 15:55:04.985 | 66,27 € | 2 | |
21.10. 19:49:20.200 | 65,93 € | 10 | |
19.10. 20:43:28.731 | 68,71 € | 73 | |
19.10. 15:22:07.961 | 68,46 € | 100 | |
19.10. 15:03:17.978 | 68,45 € | 36 | |
17.10. 16:12:45.869 | 69,06 € | 2 | |
14.10. 15:25:37.034 | 69,19 € | 15 | |
13.10. 17:37:08.690 | 68,08 € | 15 | |
12.10. 16:25:09.465 | 68,13 € | 80 | |
07.10. 19:53:12.540 | 67,22 € | 5 | |
05.10. 17:48:24.924 | 65,95 € | 15 | |
05.10. 15:04:54.768 | 66,36 € | 10 | |
04.10. 21:52:52.251 | 66,00 € | 7 | |
04.10. 20:01:44.031 | 65,66 € | 5 | |
04.10. 15:40:23.244 | 66,53 € | 2 | |
03.10. 18:45:02.989 | 66,30 € | 1 | |
03.10. 15:35:36.298 | 66,987 € | 2 | |
29.09. 16:06:09.068 | 67,47 € | 75 | |
28.09. 21:52:54.351 | 67,501 € | 4 | |
28.09. 13:57:32.152 | 66,84 € | 29 | |
26.09. 14:13:22.829 | 66,56 € | 170 | |
15.09. 18:24:52.563 | 67,18 € | 200 | |
12.09. 09:08:20.665 | 66,345 € | 170 | |
09.09. 15:44:48.037 | 68,41 € | 1 | |
07.09. 15:54:15.984 | 69,09 € | 200 | |
05.09. 09:48:50.780 | 70,03 € | 1 | |
02.09. 16:08:00.538 | 69,16 € | 29 | |
01.09. 19:36:41.042 | 69,14 € | 5 | |
30.08. 15:35:21.720 | 69,61 € | 25 | |
22.08. 15:37:05.754 | 67,00 € | 1 | |
19.08. 17:53:42.267 | 66,88 € | 25 | |
17.08. 09:15:55.062 | 66,66 € | 50 | |
15.08. 17:01:09.829 | 67,84 € | 50 | |
12.08. 15:30:31.315 | 67,157 € | 3 | |
25.07. 16:58:26.736 | 68,04 € | 1 | |
21.07. 20:27:56.389 | 67,11 € | 1 | |
21.07. 15:37:37.352 | 67,699 € | 1 | |
20.07. 13:49:09.589 | 68,76 € | 1 | |
15.07. 15:45:35.397 | 68,896 € | 1 | |
14.07. 16:31:30.871 | 68,97 € | 1 | |
13.07. 16:11:31.488 | 68,78 € | 2 | |
12.07. 15:52:29.653 | 68,684 € | 1 | |
11.07. 20:20:42.974 | 68,87 € | 20 | |
11.07. 15:30:09.849 | 69,032 € | 1 | |
11.07. 08:19:37.210 | 68,46 € | 165 | |
06.07. 07:45:37.604 | 67,76 € | 2 | |
01.07. 17:05:01.563 | 67,11 € | 3 | |
01.07. 15:01:08.485 | 66,84 € | 100 | |
27.06. 15:54:15.780 | 63,36 € | 2 | |
20.06. 15:49:38.968 | 61,57 € | 2 | |
09.06. 21:50:37.673 | 62,52 € | 1 | |
31.05. 16:45:09.351 | 61,88 € | 165 | |
27.05. 21:49:02.757 | 62,34 € | 1 | |
25.05. 15:35:48.465 | 61,951 € | 1 | |
24.05. 21:42:33.150 | 61,841 € | 2 | |
24.05. 21:41:57.357 | 61,88 € | 2 | |
24.05. 20:44:37.178 | 61,70 € | 33 | |
19.05. 14:02:07.948 | 60,10 € | 17 | |
17.05. 09:47:57.918 | 60,38 € | 2 | |
12.05. 11:47:00.705 | 58,88 € | 30 | |
26.04. 21:58:55.022 | 57,38 € | 3 | |
04.04. 18:15:06.437 | 57,40 € | 36 | |
24.03. 08:47:33.080 | 58,52 € | 170 | |
21.03. 17:02:29.450 | 57,93 € | 1 | |
21.03. 15:20:03.726 | 58,03 € | 2 | |
14.03. 17:07:36.323 | 58,63 € | 1 | |
14.03. 14:52:32.054 | 59,07 € | 2 | |
11.03. 08:34:07.433 | 57,61 € | 5 | |
10.03. 15:11:08.953 | 58,31 € | 50 | |
08.03. 18:37:10.689 | 58,10 € | 3 | |
04.03. 17:05:37.429 | 58,16 € | 2 | |
04.03. 15:55:14.760 | 57,99 € | 5 | |
25.02. 20:49:34.001 | 57,66 € | 5 | |
24.02. 17:04:43.106 | 56,63 € | 1 | |
23.02. 16:04:53.777 | 57,36 € | 1 | |
18.02. 15:34:11.229 | 56,196 € | 1 | |
16.02. 17:14:47.895 | 55,31 € | 8 | |
11.02. 15:36:29.466 | 53,65 € | 5 | |
08.02. 16:40:20.006 | 53,76 € | 39 | |
29.01. 12:28:47.626 | 51,09 € | 30 | |
28.01. 16:52:09.182 | 50,57 € | 40 | |
20.01. 09:27:13.304 | 49,152 € | 10 | |
19.01. 21:18:18.554 | 50,36 € | 30 | |
05.01. 21:39:01.430 | 53,68 € | 6 | |
21.12. 08:54:48.616 | 53,30 € | 3 | |
14.12. 10:09:53.126 | 53,96 € | 2 | |
02.12. 17:06:30.042 | 57,83 € | 1 | |
01.12. 19:27:07.171 | 57,43 € | 10 | |
01.12. 17:18:00.896 | 57,32 € | 41 | |
30.11. 11:09:10.413 | 57,95 € | 8 | |
12.11. 15:21:01.268 | 56,00 € | 18 | |
09.11. 07:31:34.482 | 56,874 € | 10 | |
06.11. 15:13:30.982 | 56,45 € | 5 | |
02.11. 17:05:07.610 | 54,86 € | 5 | |
02.11. 10:38:11.778 | 54,83 € | 2 | |
23.10. 09:04:13.336 | 53,19 € | 4 | |
19.10. 14:37:34.752 | 49,345 € | 50 | |
12.10. 19:04:50.492 | 49,695 € | 51 | |
01.10. 21:27:16.318 | 47,70 € | 5 | |
28.09. 20:16:30.907 | 47,00 € | 50 | |
24.09. 16:54:41.319 | 46,823 € | 50 | |
24.09. 14:03:35.994 | 47,094 € | 215 | |
24.09. 14:01:00.812 | 47,084 € | 215 | |
15.09. 11:01:27.480 | 46,53 € | 100 | |
01.09. 19:20:02.990 | 44,965 € | 7 | |
24.08. 15:36:52.599 | 42,436 € | 100 | |
24.08. 09:34:35.944 | 45,489 € | 80 | |
17.08. 10:37:04.446 | 51,28 € | 18 | |
03.08. 19:11:45.080 | 50,10 € | 7 | |
02.08. 17:00:28.088 | 50,41 € | 30 | |
30.07. 18:02:51.370 | 50,26 € | 50 | |
30.07. 11:36:34.178 | 49,499 € | 1 | |
28.07. 17:18:40.346 | 47,974 € | 30 | |
17.07. 09:42:12.598 | 49,73 € | 50 | |
15.07. 13:09:56.733 | 48,749 € | 50 | |
14.07. 18:19:55.984 | 49,205 € | 20 | |
14.07. 16:16:59.472 | 49,135 € | 3 | |
14.07. 10:14:49.980 | 49,565 € | 30 | |
14.07. 10:12:29.231 | 49,365 € | 30 | |
14.07. 09:25:43.796 | 49,365 € | 37 | |
13.07. 22:20:39.011 | 49,215 € | 30 | |
13.07. 21:02:36.186 | 49,095 € | 30 | |
13.07. 21:01:42.686 | 49,095 € | 20 | |
13.07. 20:08:13.761 | 48,984 € | 100 | |
13.07. 19:49:55.484 | 49,004 € | 5 | |
13.07. 17:46:36.967 | 49,065 € | 25 | |
13.07. 17:30:25.218 | 49,125 € | 18 | |
13.07. 17:20:25.786 | 49,075 € | 6 | |
13.07. 17:15:32.439 | 49,095 € | 50 | |
13.07. 15:33:16.836 | 49,00 € | 80 | |
13.07. 14:46:44.451 | 49,00 € | 4 | |
13.07. 14:45:58.634 | 48,80 € | 35 | |
13.07. 14:38:07.101 | 48,80 € | 51 | |
13.07. 14:35:21.678 | 48,80 € | 50 | |
13.07. 14:25:43.690 | 48,80 € | 5 | |
13.07. 14:20:02.394 | 48,80 € | 5 | |
13.07. 14:18:18.999 | 48,80 € | 15 | |
13.07. 11:56:03.574 | 48,60 € | 42 | |
09.07. 10:57:14.980 | 48,141 € | 42 | |
01.07. 19:50:13.851 | 47,267 € | 3 | |
01.07. 13:18:39.645 | 45,485 € | 200 | |
24.06. 10:40:14.486 | 45,994 € | 1 | |
16.06. 14:15:35.611 | 44,625 € | 1 | |
16.06. 10:03:21.890 | 44,625 € | 1 | |
15.06. 12:34:21.449 | 45,696 € | 1 | |
12.06. 15:00:09.052 | 46,246 € | 1 | |
11.06. 15:23:42.639 | 45,555 € | 1 | |
11.06. 12:34:46.859 | 45,555 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:22:00.000 | 55 | 135,10 € | 135,85 € | 55 |
13:21:00.000 | 55 | 135,15 € | 135,90 € | 55 |
13:20:00.000 | 55 | 135,00 € | 135,95 € | 55 |
13:19:00.000 | 55 | 135,35 € | 137,05 € | 55 |
13:16:00.000 | 55 | 135,35 € | 137,05 € | 55 |
13:13:00.000 | 55 | 135,35 € | 137,05 € | 55 |
13:09:00.000 | 55 | 135,35 € | 137,05 € | 55 |
13:06:00.000 | 55 | 135,35 € | 137,05 € | 55 |
13:03:00.000 | 55 | 135,35 € | 137,05 € | 55 |
Stammdaten
WKN | 878440 |
ISIN | US1720621010 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 160,30 Mio. |
Marktkapitalisierung | 24,06 Mrd. |
Dividende je Aktie | 2,520 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 9,86 % |
Abstand 52W Hoch | 9,86 % |
Abstand 52W Tief | 50,59 % |
Vola 30 Tage | 9,88 % |
Vola 250 Tage | 28,65 % |
KGV | 6,20 (2021) |
KCV | 9,43 (2020) |
Gewinn je Aktie | 18,290 (2021) |
Cashflow/Aktie | 9,270 (2020) |
Dividende je Aktie | 2,520 USD (2021) |
Dividendenausschüttung in Mio. | 395,000 USD (2021) |
Performance
1 Woche | 144,925 | -4,537 | |
1 Monat | 143,825 | -3,807 | |
6 Monate | 107,825 | +28,310 | |
Lfd. Jahr | 96,775 | +42,960 | |
1 Jahr | 92,225 | +50,014 | |
3 Jahre | 97,750 | +41,535 | |
5 Jahre | 94,000 | +47,181 |