Status: tradeable
Geld
59,0000 €
Stück: 128
Brief
59,5000 €
Stück: 128
Zeit | Kurs | Volumen | |
---|---|---|---|
12.12. 17:59:21.244 | 63,00 € | 25 | |
03.12. 18:53:13.534 | 67,50 € | 21 | |
26.11. 17:46:44.432 | 68,50 € | 25 | |
21.11. 17:21:15.751 | 63,00 € | 18 | |
19.11. 18:33:09.203 | 64,00 € | 18 | |
16.11. 11:55:03.210 | 65,50 € | 5 | |
12.11. 19:06:10.658 | 65,50 € | 15 | |
06.11. 21:19:16.822 | 65,00 € | 22 | |
06.11. 18:23:48.043 | 64,50 € | 18 | |
06.11. 08:50:04.686 | 60,50 € | 250 | |
24.10. 15:21:25.213 | 57,50 € | 18 | |
18.10. 20:57:45.874 | 60,00 € | 90 | |
18.10. 16:04:40.444 | 60,00 € | 18 | |
18.10. 16:01:09.760 | 60,50 € | 4 | |
16.10. 13:26:41.561 | 57,00 € | 2 | |
15.10. 16:04:29.690 | 56,50 € | 25 | |
01.10. 09:14:22.598 | 53,50 € | 40 | |
05.08. 13:34:48.581 | 46,20 € | 65 | |
05.08. 09:28:43.436 | 46,40 € | 46 | |
05.08. 08:13:27.773 | 47,00 € | 25 | |
29.07. 11:53:57.897 | 49,20 € | 8 | |
14.07. 17:30:53.847 | 51,00 € | 2 | |
11.06. 15:35:22.439 | 42,60 € | 24 | |
04.06. 18:25:11.143 | 44,40 € | 22 | |
08.05. 14:01:33.600 | 49,00 € | 28 | |
26.04. 21:01:05.661 | 48,80 € | 5 | |
08.04. 16:43:13.351 | 49,60 € | 3 | |
28.03. 21:01:06.651 | 51,00 € | 28 | |
25.03. 19:28:23.677 | 48,20 € | 100 | |
22.03. 16:20:05.762 | 48,20 € | 24 | |
14.03. 16:55:40.082 | 46,40 € | 2 | |
13.03. 19:19:29.978 | 47,40 € | 60 | |
08.03. 18:00:33.289 | 48,60 € | 31 | |
13.02. 15:32:21.457 | 47,00 € | 100 | |
02.02. 12:35:42.623 | 46,60 € | 24 | |
19.01. 16:00:38.483 | 47,60 € | 8 | |
04.01. 11:31:32.582 | 51,50 € | 32 | |
14.12. 09:33:33.073 | 48,00 € | 50 | |
08.12. 21:01:00.084 | 46,60 € | 5 | |
05.12. 21:00:43.732 | 44,60 € | 3 | |
04.12. 12:57:11.380 | 44,40 € | 56 | |
07.11. 15:48:12.879 | 40,00 € | 7 | |
20.10. 16:00:58.170 | 36,40 € | 2 | |
20.10. 15:37:27.491 | 36,80 € | 13 | |
08.10. 17:30:43.396 | 38,60 € | 2 | |
15.09. 15:09:54.038 | 40,80 € | 55 | |
06.09. 21:00:54.625 | 43,40 € | 3 | |
07.08. 16:00:37.682 | 48,00 € | 3 | |
07.08. 12:08:55.306 | 48,60 € | 50 | |
21.07. 13:42:00.031 | 50,00 € | 125 | |
26.06. 10:36:21.838 | 37,00 € | 75 | |
07.06. 19:08:03.633 | 41,20 € | 109 | |
02.06. 16:36:40.255 | 37,00 € | 80 | |
02.06. 16:00:23.434 | 36,80 € | 4 | |
30.05. 20:58:42.438 | 34,20 € | 80 | |
12.05. 21:02:55.287 | 28,80 € | 3 | |
08.05. 16:04:37.030 | 33,40 € | 2 | |
04.05. 16:43:43.134 | 28,00 € | 100 | |
26.04. 16:01:02.750 | 36,80 € | 28 | |
19.04. 19:54:44.367 | 42,80 € | 16 | |
29.03. 12:30:53.360 | 39,80 € | 2 | |
27.03. 16:11:02.352 | 39,80 € | 2 | |
26.03. 17:35:32.733 | 37,40 € | 2 | |
24.03. 17:40:46.452 | 37,60 € | 14 | |
24.03. 08:12:04.242 | 37,80 € | 1.000 | |
20.03. 13:43:10.684 | 41,60 € | 20 | |
15.03. 19:07:19.351 | 41,60 € | 20 | |
14.03. 18:33:24.308 | 39,60 € | 50 | |
14.03. 14:29:30.742 | 46,60 € | 25 | |
14.03. 11:32:15.010 | 43,20 € | 12 | |
13.03. 21:19:41.568 | 39,60 € | 4 | |
13.03. 18:54:43.132 | 39,20 € | 25 | |
13.03. 17:19:29.995 | 42,20 € | 25 | |
13.03. 17:14:33.368 | 42,40 € | 5 | |
13.03. 16:28:02.326 | 42,20 € | 2 | |
13.03. 08:29:03.922 | 56,00 € | 130 | |
06.02. 21:56:59.511 | 70,50 € | 15 | |
02.02. 19:43:36.790 | 69,50 € | 15 | |
31.01. 18:53:34.775 | 67,00 € | 160 | |
23.01. 21:30:54.343 | 65,50 € | 30 | |
03.01. 16:02:52.244 | 63,00 € | 159 | |
03.01. 15:31:59.118 | 63,00 € | 150 | |
06.12. 15:57:14.239 | 63,00 € | 160 | |
21.11. 10:06:09.375 | 69,00 € | 156 | |
29.09. 16:03:54.465 | 73,50 € | 2 | |
01.09. 10:51:13.464 | 79,50 € | 100 | |
10.08. 13:29:02.378 | 77,50 € | 65 | |
15.07. 19:14:36.520 | 73,00 € | 7 | |
05.07. 10:29:46.273 | 71,50 € | 5 | |
04.07. 15:01:26.011 | 71,00 € | 50 | |
20.05. 07:35:16.262 | 69,00 € | 280 | |
21.04. 21:37:43.207 | 75,50 € | 1 | |
21.04. 11:56:04.283 | 80,00 € | 100 | |
31.03. 12:06:13.312 | 84,16 € | 10 | |
30.03. 21:49:28.805 | 82,58 € | 2 | |
25.03. 15:46:06.840 | 87,84 € | 3 | |
12.01. 16:49:39.349 | 86,14 € | 128 | |
29.12. 16:03:02.368 | 76,98 € | 2 | |
16.12. 16:05:54.137 | 77,02 € | 1 | |
15.12. 21:30:02.969 | 75,70 € | 1 | |
15.12. 16:00:21.144 | 74,32 € | 1 | |
03.12. 13:40:25.694 | 74,24 € | 1 | |
03.12. 10:48:45.526 | 75,50 € | 1 | |
13.10. 14:52:09.310 | 71,84 € | 80 | |
30.09. 15:31:24.182 | 71,04 € | 20 | |
21.07. 13:33:43.668 | 56,38 € | 200 | |
17.06. 10:49:14.344 | 62,58 € | 150 | |
17.06. 10:47:33.852 | 62,58 € | 175 | |
03.06. 12:12:21.565 | 63,58 € | 15 | |
12.03. 15:31:04.840 | 59,00 € | 300 | |
12.03. 15:30:58.709 | 59,00 € | 200 | |
12.03. 15:30:47.098 | 59,00 € | 300 | |
12.03. 15:30:30.111 | 59,00 € | 300 | |
12.03. 15:30:15.105 | 59,00 € | 300 | |
12.03. 15:29:49.961 | 59,00 € | 300 | |
11.03. 13:12:45.507 | 59,00 € | 33 | |
01.03. 22:01:02.314 | 57,00 € | 63 | |
28.01. 07:36:21.053 | 45,80 € | 40 | |
12.01. 15:48:52.919 | 52,00 € | 100 | |
12.01. 14:44:32.562 | 51,50 € | 324 | |
04.01. 15:57:23.351 | 45,80 € | 10 | |
10.11. 14:32:28.781 | 46,20 € | 324 | |
09.11. 17:14:09.729 | 45,40 € | 30 | |
09.11. 15:22:12.970 | 40,00 € | 650 | |
09.11. 15:19:18.722 | 40,00 € | 650 | |
09.11. 15:14:02.792 | 39,80 € | 150 | |
09.11. 15:13:15.485 | 40,20 € | 150 | |
09.11. 15:12:03.793 | 40,20 € | 130 | |
15.10. 18:15:48.524 | 35,20 € | 90 | |
06.10. 17:02:31.306 | 36,20 € | 10 | |
18.09. 19:20:04.999 | 34,60 € | 15 | |
11.09. 16:05:15.259 | 33,20 € | 10 | |
11.09. 15:52:31.453 | 33,00 € | 460 | |
07.09. 09:42:08.096 | 35,20 € | 10 | |
13.08. 07:31:17.239 | 36,00 € | 15 | |
04.08. 16:45:54.865 | 32,20 € | 90 | |
21.07. 14:30:22.815 | 31,60 € | 160 | |
21.07. 14:29:33.491 | 31,60 € | 200 | |
21.07. 13:02:07.158 | 31,00 € | 200 | |
21.07. 12:49:45.772 | 30,80 € | 160 | |
16.06. 17:10:29.613 | 36,20 € | 5 | |
15.06. 15:38:41.699 | 33,40 € | 100 | |
12.06. 15:47:21.774 | 34,00 € | 100 | |
11.06. 13:34:34.928 | 35,00 € | 19 | |
11.06. 10:37:37.161 | 35,60 € | 19 | |
22.05. 13:23:49.289 | 30,20 € | 100 | |
19.05. 09:10:55.707 | 31,00 € | 5 | |
14.05. 17:08:45.152 | 29,00 € | 80 | |
08.05. 17:35:47.488 | 31,00 € | 133 | |
06.05. 13:53:18.323 | 29,40 € | 133 | |
24.04. 16:33:12.838 | 29,20 € | 572 | |
23.04. 16:48:35.931 | 29,60 € | 104 | |
23.04. 15:47:16.314 | 29,20 € | 208 | |
22.04. 16:23:32.901 | 28,40 € | 208 | |
22.04. 09:56:57.427 | 27,20 € | 54 | |
21.04. 17:49:06.580 | 27,40 € | 52 | |
21.04. 10:54:46.873 | 26,80 € | 10 | |
21.04. 10:38:34.646 | 27,20 € | 180 | |
20.04. 17:44:07.742 | 28,40 € | 33 | |
17.04. 21:24:05.353 | 27,40 € | 54 | |
25.03. 20:04:32.032 | 31,40 € | 11 | |
18.03. 18:18:51.355 | 26,60 € | 264 | |
17.03. 14:08:25.612 | 29,40 € | 200 | |
16.03. 22:34:13.571 | 28,00 € | 200 | |
10.03. 14:31:11.662 | 34,20 € | 235 | |
25.02. 16:33:34.239 | 53,50 € | 20 | |
20.02. 15:56:10.346 | 58,50 € | 1 | |
20.02. 12:46:49.277 | 58,50 € | 1 | |
11.02. 18:00:20.097 | 57,50 € | 1 | |
10.02. 15:30:35.596 | 56,50 € | 1 | |
16.12. 15:32:32.117 | 65,50 € | 150 | |
04.11. 17:37:03.258 | 62,00 € | 25 | |
04.11. 09:06:26.819 | 61,00 € | 120 | |
07.05. 19:49:20.839 | 68,335 € | 1 | |
18.04. 14:57:30.215 | 70,002 € | 1 | |
16.04. 15:19:53.600 | 68,47 € | 1 | |
04.04. 09:07:04.495 | 68,0929 € | 400 | |
29.03. 14:49:16.395 | 65,759 € | 15 | |
26.03. 20:04:21.065 | 64,256 € | 15 | |
02.11. 20:45:03.235 | 73,639 € | 1 | |
30.10. 16:55:27.510 | 69,688 € | 1 | |
24.10. 11:03:22.944 | 70,075 € | 20 | |
10.09. 16:52:55.165 | 84,305 € | 1 | |
05.09. 09:17:16.833 | 83,607 € | 1 | |
04.09. 18:48:09.420 | 84,243 € | 12 | |
14.08. 16:17:28.851 | 85,528 € | 5 | |
11.08. 10:06:15.151 | 85,661 € | 1 | |
06.08. 21:52:41.972 | 84,597 € | 12 | |
18.07. 14:04:55.615 | 79,694 € | 90 | |
18.07. 07:34:00.561 | 79,169 € | 90 | |
21.04. 12:06:45.199 | 77,251 € | 1 | |
12.04. 20:53:55.344 | 79,869 € | 1 | |
21.03. 16:44:54.998 | 80,197 € | 5 | |
20.03. 16:03:54.123 | 80,479 € | 5 | |
20.03. 16:01:51.738 | 80,625 € | 1 | |
12.03. 18:51:20.545 | 82,224 € | 1 | |
12.03. 14:49:38.712 | 82,91 € | 2 | |
26.02. 12:25:37.906 | 80,957 € | 10 | |
12.02. 16:41:10.412 | 75,233 € | 2 | |
08.02. 15:41:48.880 | 75,635 € | 1 | |
07.02. 16:25:19.392 | 76,506 € | 5 | |
18.01. 22:03:52.073 | 77,058 € | 1 | |
06.12. 16:52:06.141 | 70,886 € | 200 | |
04.12. 13:28:25.674 | 71,425 € | 200 | |
24.11. 16:49:21.271 | 65,81 € | 2 | |
13.11. 11:32:59.979 | 64,986 € | 2 | |
26.10. 20:30:14.005 | 68,391 € | 46 | |
19.10. 18:14:19.914 | 65,127 € | 46 | |
11.10. 16:05:44.545 | 64,634 € | 1 | |
11.10. 15:55:10.570 | 64,689 € | 5 | |
19.09. 16:56:51.154 | 59,363 € | 7 | |
18.09. 19:33:18.457 | 58,997 € | 7 | |
27.07. 18:31:22.148 | 61,602 € | 1 | |
29.06. 15:34:42.325 | 65,296 € | 90 | |
26.06. 14:32:31.851 | 62,984 € | 30 | |
19.06. 11:07:48.757 | 66,86 € | 30 | |
12.06. 11:52:45.755 | 64,065 € | 105 | |
09.06. 14:52:54.258 | 64,635 € | 150 | |
23.05. 19:56:25.959 | 62,182 € | 1 | |
23.05. 18:06:53.841 | 62,282 € | 1 | |
08.05. 09:38:47.026 | 65,697 € | 1 | |
02.05. 15:11:57.933 | 64,919 € | 2 | |
13.04. 15:37:23.750 | 61,301 € | 98 | |
08.04. 11:52:34.045 | 64,625 € | 1 | |
30.03. 16:23:10.369 | 64,205 € | 160 | |
27.03. 16:13:31.275 | 59,872 € | 2 | |
22.03. 14:54:58.080 | 60,621 € | 29 | |
22.03. 14:41:48.996 | 61,14 € | 66 | |
13.03. 14:52:15.912 | 67,486 € | 2 | |
09.03. 15:35:00.869 | 68,381 € | 1.052 | |
06.03. 16:21:49.672 | 68,252 € | 3 | |
27.02. 15:36:50.276 | 67,233 € | 2 | |
23.02. 09:59:45.624 | 67,695 € | 100 | |
22.02. 18:52:43.175 | 68,759 € | 15 | |
22.02. 18:44:44.051 | 68,698 € | 16 | |
22.02. 16:08:06.221 | 68,984 € | 8 | |
16.02. 16:00:47.014 | 68,335 € | 1.066 | |
06.02. 15:38:21.820 | 63,546 € | 3 | |
27.01. 08:08:29.761 | 65,426 € | 100 | |
25.01. 21:26:09.894 | 64,285 € | 1 | |
25.01. 15:38:04.844 | 63,935 € | 66 | |
24.01. 21:27:46.629 | 62,949 € | 1 | |
24.01. 11:36:43.160 | 63,23 € | 80 | |
18.01. 15:40:13.983 | 61,52 € | 5 | |
18.01. 15:34:49.307 | 61,39 € | 2 | |
18.01. 12:45:56.230 | 61,986 € | 5 | |
18.01. 11:47:07.073 | 62,034 € | 100 | |
09.01. 15:37:58.531 | 65,271 € | 4 | |
27.12. 19:49:23.643 | 66,576 € | 160 | |
15.12. 16:25:24.509 | 65,889 € | 82 | |
14.12. 11:46:58.005 | 64,27 € | 68 | |
14.12. 11:46:29.103 | 64,27 € | 120 | |
30.11. 15:53:24.905 | 59,698 € | 26 | |
28.11. 16:00:17.073 | 58,884 € | 200 | |
21.11. 18:02:49.584 | 57,439 € | 4 | |
31.10. 15:27:27.403 | 47,88 € | 2 | |
09.06. 17:56:33.694 | 39,71 € | 11 | |
18.05. 18:32:41.343 | 39,31 € | 11 | |
23.12. 20:02:33.384 | 38,59 € | 1 | |
17.12. 15:45:03.079 | 39,63 € | 110 | |
17.12. 15:44:09.776 | 39,79 € | 110 | |
18.11. 16:10:10.367 | 43,18 € | 1 | |
27.07. 21:31:19.500 | 42,00 € | 18 | |
19.06. 15:53:33.243 | 45,37 € | 120 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:11:00.000 | 128 | 59,00 € | 59,50 € | 128 |
15:08:00.000 | 128 | 59,00 € | 59,50 € | 128 |
15:05:00.000 | 128 | 59,00 € | 59,50 € | 128 |
15:02:00.000 | 128 | 59,00 € | 59,50 € | 128 |
15:01:00.000 | 128 | 59,50 € | 60,00 € | 128 |
14:58:00.000 | 128 | 59,00 € | 60,00 € | 128 |
14:57:00.000 | 128 | 59,00 € | 59,50 € | 128 |
14:54:00.000 | 128 | 59,00 € | 59,50 € | 128 |
14:51:00.000 | 128 | 59,00 € | 59,50 € | 128 |
Stammdaten
WKN | 864861 |
ISIN | US2003401070 |
Branche | Banken |
Herkunft | USA |
Aktienanzahl | 131,00 Mio. |
Marktkapitalisierung | 8,25 Mrd. |
Dividende je Aktie | 2,720 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 33,96 % |
Abstand 52W Hoch | 15,66 % |
Abstand 52W Tief | 40,07 % |
Vola 30 Tage | 13,78 % |
Vola 250 Tage | 39,94 % |
KGV | 10,30 (2021) |
KCV | 8,38 (2020) |
Gewinn je Aktie | 8,450 (2021) |
Cashflow/Aktie | 6,670 (2020) |
Dividende je Aktie | 2,720 USD (2021) |
Dividendenausschüttung in Mio. | 369,000 USD (2021) |
Performance
1 Woche | 63,250 | -6,324 | |
1 Monat | 63,750 | -7,059 | |
6 Monate | 43,800 | +35,274 | |
Lfd. Jahr | 51,500 | +15,049 | |
1 Jahr | 50,750 | +16,749 | |
3 Jahre | 75,820 | -21,854 | |
5 Jahre | 64,500 | -8,140 |
Aktuelle Nachrichten
20.10.2020 18:30
Gewinner S&P 500: Comerica, General Motors, Pentair