Jetzt handeln
BLOCK -HR- INC.
ISIN: US0936711052 | WKN: 859376
52,5000 €
-0,2500 -0,47 %
23.12. 22:59
Status: tradeable
Geld
52,0000 €
Stück: 144
Brief
53,0000 €
Stück: 144
Zeit | Kurs | Volumen | |
---|---|---|---|
16.12. 18:06:24.039 | 52,50 € | 10 | |
18.09. 10:41:50.098 | 57,00 € | 270 | |
05.08. 11:22:53.029 | 51,00 € | 39 | |
15.07. 21:14:34.158 | 50,00 € | 60 | |
08.05. 13:10:51.097 | 45,80 € | 109 | |
18.04. 09:14:54.194 | 43,60 € | 10 | |
23.02. 16:11:16.485 | 44,96 € | 76 | |
23.02. 09:52:23.022 | 44,68 € | 42 | |
22.02. 20:13:36.058 | 44,16 € | 1.000 | |
09.01. 14:35:22.185 | 42,56 € | 70 | |
27.12. 21:58:43.134 | 43,99 € | 49 | |
14.12. 13:52:31.859 | 42,40 € | 100 | |
12.12. 21:43:20.724 | 43,22 € | 16 | |
11.12. 16:22:39.598 | 42,86 € | 33 | |
06.12. 10:59:53.081 | 42,59 € | 70 | |
10.11. 18:38:01.935 | 41,58 € | 75 | |
07.11. 22:18:33.812 | 36,85 € | 40 | |
26.10. 17:54:46.842 | 39,75 € | 10 | |
23.10. 18:11:48.028 | 40,06 € | 100 | |
23.10. 15:20:12.216 | 40,54 € | 150 | |
18.10. 16:52:15.545 | 41,56 € | 60 | |
12.10. 17:11:04.956 | 40,70 € | 40 | |
02.10. 21:02:01.187 | 40,26 € | 22 | |
27.09. 21:56:09.538 | 40,37 € | 50 | |
22.08. 11:49:29.175 | 36,73 € | 50 | |
16.08. 21:20:53.722 | 35,62 € | 45 | |
15.08. 22:14:30.434 | 34,47 € | 45 | |
07.06. 18:15:39.513 | 29,73 € | 15 | |
19.04. 07:56:47.378 | 30,71 € | 7 | |
21.02. 11:54:39.452 | 36,745 € | 62 | |
08.02. 11:01:11.550 | 38,425 € | 200 | |
23.01. 21:38:30.803 | 35,555 € | 15 | |
12.01. 08:00:01.725 | 34,895 € | 145 | |
11.01. 22:59:36.544 | 34,29 € | 145 | |
09.01. 17:39:03.076 | 33,44 € | 15 | |
03.01. 18:48:19.894 | 33,57 € | 15 | |
28.12. 16:39:53.929 | 34,78 € | 15 | |
22.12. 20:16:50.433 | 36,69 € | 220 | |
19.12. 16:20:17.109 | 37,29 € | 505 | |
15.12. 16:03:06.417 | 37,185 € | 50 | |
14.12. 16:57:39.765 | 39,42 € | 10 | |
05.12. 18:31:41.075 | 39,885 € | 500 | |
30.11. 15:36:54.529 | 41,04 € | 50 | |
18.11. 18:17:08.349 | 41,52 € | 500 | |
11.11. 16:27:05.508 | 39,39 € | 10 | |
04.11. 20:33:56.296 | 39,87 € | 10 | |
02.11. 18:38:02.196 | 39,95 € | 9 | |
02.11. 14:35:07.992 | 40,15 € | 14 | |
01.11. 17:42:17.657 | 41,825 € | 10 | |
01.11. 10:43:24.443 | 41,42 € | 45 | |
24.10. 15:44:18.854 | 41,98 € | 835 | |
21.10. 16:45:55.084 | 41,36 € | 11 | |
11.10. 17:14:59.171 | 39,37 € | 10 | |
06.10. 19:12:19.774 | 40,25 € | 13 | |
03.10. 20:05:35.809 | 41,56 € | 27 | |
30.09. 18:27:53.372 | 44,015 € | 38 | |
30.09. 16:28:17.616 | 44,375 € | 46 | |
28.09. 19:53:41.300 | 45,92 € | 75 | |
26.09. 19:26:54.651 | 43,695 € | 91 | |
30.08. 19:15:41.063 | 44,77 € | 22 | |
29.08. 16:48:48.057 | 45,625 € | 1.290 | |
25.08. 19:42:48.313 | 46,955 € | 21 | |
22.08. 18:52:53.208 | 47,035 € | 4 | |
19.08. 21:52:26.890 | 47,52 € | 25 | |
19.08. 19:44:49.011 | 47,69 € | 63 | |
17.08. 10:35:47.328 | 46,15 € | 100 | |
15.08. 16:01:26.124 | 45,43 € | 10 | |
10.08. 20:00:41.341 | 43,365 € | 19 | |
09.08. 17:02:04.680 | 39,32 € | 100 | |
05.08. 19:01:07.742 | 39,30 € | 10 | |
04.08. 15:03:22.840 | 39,595 € | 500 | |
29.07. 18:46:23.023 | 39,305 € | 30 | |
29.07. 16:12:26.879 | 38,995 € | 500 | |
29.07. 13:53:37.389 | 39,19 € | 40 | |
28.07. 10:48:34.650 | 39,16 € | 7 | |
27.07. 09:43:12.184 | 38,755 € | 2 | |
26.07. 16:26:51.277 | 38,125 € | 1 | |
22.07. 16:03:49.798 | 36,935 € | 50 | |
19.07. 08:19:37.095 | 35,885 € | 200 | |
18.07. 15:41:16.396 | 36,815 € | 202 | |
15.07. 13:18:23.454 | 37,05 € | 80 | |
14.07. 15:34:50.619 | 36,785 € | 82 | |
08.07. 15:35:40.236 | 36,855 € | 600 | |
07.07. 21:57:54.955 | 35,96 € | 10 | |
07.07. 16:50:36.262 | 35,74 € | 30 | |
01.07. 15:54:20.014 | 34,29 € | 100 | |
28.06. 11:29:10.491 | 34,535 € | 50 | |
27.06. 15:30:03.447 | 33,26 € | 300 | |
16.06. 18:26:49.468 | 31,33 € | 15 | |
15.06. 15:06:39.653 | 32,895 € | 44 | |
02.06. 08:02:35.530 | 32,495 € | 415 | |
02.06. 08:00:13.873 | 32,61 € | 200 | |
20.05. 18:35:04.657 | 30,655 € | 100 | |
17.05. 18:43:12.066 | 32,495 € | 15 | |
17.05. 09:43:27.159 | 31,055 € | 200 | |
13.05. 21:51:51.467 | 30,855 € | 15 | |
13.05. 18:25:40.716 | 30,325 € | 100 | |
13.05. 16:20:36.836 | 29,96 € | 15 | |
13.05. 09:42:39.478 | 29,145 € | 70 | |
12.05. 16:52:49.360 | 28,60 € | 15 | |
12.05. 15:36:43.081 | 27,785 € | 20 | |
11.05. 18:01:34.778 | 26,375 € | 20 | |
04.05. 17:30:07.701 | 24,07 € | 20 | |
29.04. 21:17:10.091 | 24,815 € | 20 | |
27.04. 17:05:45.925 | 26,135 € | 30 | |
20.04. 18:23:22.595 | 25,76 € | 20 | |
20.04. 08:59:16.457 | 26,30 € | 300 | |
19.04. 15:51:21.701 | 25,415 € | 260 | |
19.04. 07:42:52.517 | 25,01 € | 60 | |
06.04. 11:09:04.158 | 24,03 € | 30 | |
05.04. 21:32:34.461 | 23,83 € | 20 | |
04.04. 17:36:50.306 | 22,84 € | 20 | |
30.03. 11:07:09.519 | 23,40 € | 150 | |
11.03. 19:58:26.185 | 22,40 € | 150 | |
02.03. 17:02:36.559 | 23,20 € | 45 | |
02.03. 16:08:29.743 | 23,20 € | 150 | |
22.02. 08:42:41.846 | 22,00 € | 250 | |
14.02. 16:34:38.045 | 21,40 € | 35 | |
11.02. 15:20:02.800 | 21,60 € | 200 | |
01.02. 17:46:06.379 | 20,20 € | 320 | |
01.02. 16:59:51.161 | 20,40 € | 100 | |
31.01. 17:32:43.763 | 20,00 € | 75 | |
12.01. 10:28:07.488 | 19,90 € | 10 | |
11.01. 18:19:09.726 | 19,90 € | 260 | |
27.12. 16:31:32.272 | 20,60 € | 250 | |
27.12. 11:59:29.248 | 20,60 € | 16 | |
20.12. 21:29:16.318 | 20,20 € | 100 | |
23.11. 08:51:54.856 | 22,40 € | 270 | |
04.11. 15:25:52.918 | 21,40 € | 50 | |
27.10. 12:13:44.191 | 21,00 € | 40 | |
20.10. 19:09:20.465 | 21,20 € | 4 | |
18.10. 20:46:09.037 | 21,00 € | 50 | |
18.10. 19:14:46.802 | 21,20 € | 40 | |
18.10. 15:27:17.678 | 21,40 € | 9 | |
20.09. 16:24:33.790 | 21,00 € | 500 | |
18.08. 17:02:45.163 | 22,00 € | 4 | |
12.08. 08:51:48.892 | 21,80 € | 62 | |
11.08. 18:42:35.822 | 21,80 € | 100 | |
09.08. 18:00:29.317 | 21,20 € | 58 | |
09.08. 07:48:59.973 | 21,80 € | 50 | |
05.08. 22:04:44.212 | 21,20 € | 100 | |
30.07. 21:50:36.965 | 20,80 € | 50 | |
29.07. 21:34:30.485 | 20,80 € | 50 | |
20.07. 17:11:46.626 | 20,80 € | 62 | |
19.07. 22:50:21.720 | 19,70 € | 46 | |
05.07. 21:24:33.999 | 19,90 € | 43 | |
18.06. 15:32:45.767 | 19,50 € | 42 | |
17.06. 20:53:40.394 | 19,50 € | 26 | |
16.06. 19:08:41.860 | 19,30 € | 100 | |
16.06. 16:25:33.863 | 19,00 € | 200 | |
16.06. 15:38:52.882 | 19,40 € | 43 | |
11.06. 19:46:36.005 | 21,40 € | 25 | |
10.06. 13:06:45.535 | 21,40 € | 200 | |
01.06. 22:08:00.678 | 20,40 € | 42 | |
21.05. 20:51:21.317 | 20,80 € | 627 | |
18.05. 13:23:59.500 | 20,40 € | 140 | |
17.05. 07:49:52.698 | 20,20 € | 1 | |
12.05. 10:22:54.697 | 19,60 € | 142 | |
10.05. 18:01:20.174 | 19,70 € | 58 | |
15.04. 18:38:56.773 | 18,30 € | 150 | |
08.04. 16:23:02.545 | 18,90 € | 4.000 | |
08.04. 16:08:17.130 | 18,90 € | 133 | |
31.03. 14:47:07.503 | 18,60 € | 55 | |
09.03. 20:42:03.717 | 16,70 € | 500 | |
08.03. 09:46:42.632 | 16,80 € | 100 | |
11.02. 18:01:21.740 | 16,00 € | 15 | |
01.02. 18:34:14.040 | 14,90 € | 80 | |
31.01. 18:58:25.842 | 14,50 € | 60 | |
28.01. 07:40:59.539 | 15,10 € | 78 | |
27.01. 19:37:26.101 | 15,90 € | 80 | |
26.01. 21:04:07.708 | 14,90 € | 50 | |
19.01. 14:51:22.951 | 13,60 € | 1.000 | |
18.01. 18:17:40.408 | 13,70 € | 167 | |
18.01. 16:09:23.378 | 13,70 € | 38 | |
15.01. 14:11:39.240 | 13,30 € | 75 | |
12.01. 09:49:43.376 | 13,20 € | 116 | |
06.01. 17:12:06.499 | 13,30 € | 100 | |
28.12. 16:41:23.418 | 12,90 € | 130 | |
28.12. 16:09:26.659 | 13,00 € | 40 | |
28.12. 11:18:33.110 | 12,80 € | 80 | |
28.12. 08:41:04.402 | 12,70 € | 83 | |
28.12. 08:38:46.132 | 12,70 € | 250 | |
23.12. 11:52:53.102 | 12,60 € | 90 | |
21.12. 16:55:29.035 | 12,30 € | 130 | |
21.12. 15:32:29.448 | 12,50 € | 100 | |
14.12. 20:43:58.298 | 13,00 € | 250 | |
11.12. 19:41:19.641 | 13,00 € | 130 | |
11.12. 17:24:12.666 | 13,10 € | 50 | |
10.12. 16:30:21.797 | 13,10 € | 78 | |
08.12. 18:02:46.478 | 13,50 € | 100 | |
08.12. 16:37:16.033 | 13,60 € | 300 | |
08.12. 16:36:36.802 | 13,60 € | 300 | |
03.12. 15:30:52.796 | 15,20 € | 1.000 | |
03.12. 14:47:14.521 | 15,30 € | 200 | |
30.11. 15:46:13.228 | 15,80 € | 26 | |
23.11. 20:35:35.080 | 15,60 € | 60 | |
23.11. 15:49:44.974 | 15,30 € | 100 | |
23.11. 15:36:47.976 | 15,30 € | 6 | |
20.11. 16:19:34.906 | 15,10 € | 100 | |
16.11. 15:52:49.981 | 14,90 € | 100 | |
11.11. 12:42:35.600 | 15,50 € | 20 | |
26.10. 19:19:36.595 | 15,40 € | 100 | |
26.10. 16:52:44.158 | 15,30 € | 50 | |
19.10. 21:10:02.268 | 14,90 € | 100 | |
16.10. 12:57:15.755 | 15,00 € | 100 | |
15.10. 12:43:23.030 | 14,70 € | 100 | |
07.10. 21:22:48.286 | 14,70 € | 100 | |
24.09. 15:59:12.387 | 12,30 € | 40 | |
21.09. 14:23:32.761 | 11,70 € | 333 | |
18.09. 18:26:38.227 | 11,90 € | 75 | |
18.09. 10:50:50.484 | 12,60 € | 144 | |
10.09. 17:52:30.441 | 12,50 € | 50 | |
09.09. 18:23:54.591 | 13,20 € | 100 | |
08.09. 17:36:57.341 | 13,30 € | 100 | |
20.08. 19:18:57.168 | 12,10 € | 75 | |
19.08. 09:56:06.653 | 12,50 € | 80 | |
18.08. 11:58:12.040 | 12,80 € | 35 | |
18.08. 08:22:56.070 | 12,70 € | 6 | |
04.08. 21:00:43.751 | 11,80 € | 75 | |
04.08. 15:55:10.876 | 11,90 € | 150 | |
03.08. 09:20:29.403 | 12,30 € | 204 | |
21.07. 19:35:04.515 | 12,50 € | 52 | |
20.07. 21:27:41.646 | 12,40 € | 100 | |
16.07. 11:09:05.381 | 13,20 € | 410 | |
16.07. 08:44:59.558 | 13,40 € | 205 | |
15.07. 22:36:51.326 | 13,40 € | 100 | |
15.07. 14:58:53.308 | 12,30 € | 205 | |
13.07. 15:38:59.356 | 12,30 € | 100 | |
13.07. 08:56:30.162 | 12,50 € | 52 | |
09.07. 16:50:12.484 | 11,70 € | 50 | |
09.07. 15:26:51.544 | 12,40 € | 200 | |
02.07. 08:18:02.451 | 12,50 € | 145 | |
30.06. 16:44:27.801 | 12,50 € | 26 | |
30.06. 16:15:27.299 | 12,60 € | 160 | |
29.06. 17:41:08.464 | 12,70 € | 24 | |
26.06. 14:42:26.670 | 12,60 € | 122 | |
23.06. 19:31:12.309 | 14,10 € | 100 | |
17.06. 20:14:52.508 | 14,90 € | 50 | |
16.06. 22:35:11.776 | 16,70 € | 700 | |
16.06. 22:25:47.910 | 16,10 € | 700 | |
16.06. 13:16:50.080 | 16,00 € | 300 | |
07.06. 17:21:05.116 | 16,90 € | 3 | |
04.06. 19:51:54.707 | 16,30 € | 260 | |
02.06. 21:59:38.488 | 15,40 € | 260 | |
02.06. 14:52:24.311 | 15,70 € | 10 | |
28.05. 09:51:15.046 | 16,50 € | 50 | |
05.05. 13:07:47.111 | 15,40 € | 159 | |
17.04. 08:39:45.543 | 13,10 € | 155 | |
16.04. 16:42:00.864 | 12,30 € | 1 | |
16.04. 16:33:13.421 | 12,30 € | 4 | |
09.04. 18:49:18.198 | 14,00 € | 100 | |
09.04. 17:07:25.020 | 13,90 € | 300 | |
07.04. 13:10:45.569 | 12,70 € | 900 | |
27.03. 15:35:57.894 | 13,90 € | 1.000 | |
26.03. 12:48:19.118 | 12,60 € | 4 | |
09.03. 19:56:26.498 | 17,30 € | 48 | |
06.03. 16:06:32.425 | 16,50 € | 200 | |
04.03. 17:15:08.547 | 19,10 € | 50 | |
12.02. 19:09:51.097 | 20,20 € | 10 | |
10.02. 18:05:33.558 | 20,00 € | 50 | |
07.02. 16:50:28.625 | 20,80 € | 53 | |
17.01. 17:13:36.743 | 22,20 € | 200 | |
02.01. 16:13:09.978 | 21,00 € | 37 | |
02.01. 15:58:43.274 | 20,80 € | 35 | |
06.12. 18:51:30.920 | 21,40 € | 2 | |
05.12. 18:39:03.849 | 20,80 € | 2 | |
20.11. 17:59:01.723 | 22,20 € | 1 | |
20.11. 17:51:20.317 | 22,20 € | 77 | |
31.10. 15:31:34.329 | 22,40 € | 2 | |
31.10. 09:34:20.308 | 22,60 € | 44 | |
03.10. 15:54:17.437 | 21,20 € | 50 | |
16.09. 16:41:42.563 | 21,875 € | 525 | |
29.08. 16:11:29.025 | 22,27 € | 50 | |
27.08. 10:11:02.425 | 24,255 € | 88 | |
26.08. 18:21:00.964 | 24,425 € | 45 | |
07.08. 21:02:39.381 | 24,08 € | 80 | |
11.07. 15:30:07.627 | 25,35 € | 1 | |
08.07. 20:33:57.426 | 25,913 € | 1 | |
05.07. 15:44:57.808 | 25,725 € | 100 | |
04.07. 17:43:13.419 | 25,823 € | 2 | |
11.06. 14:15:59.606 | 25,156 € | 1 | |
11.06. 14:13:46.681 | 25,80 € | 85 | |
11.06. 14:07:06.037 | 24,955 € | 400 | |
29.05. 09:49:55.293 | 24,348 € | 73 | |
14.05. 09:55:28.812 | 24,062 € | 3 | |
13.05. 17:26:50.254 | 24,078 € | 80 | |
12.04. 15:30:47.659 | 22,4571 € | 2.214 | |
25.03. 08:00:18.358 | 21,29 € | 20 | |
13.02. 19:18:07.264 | 21,495 € | 15 | |
11.02. 16:25:44.276 | 21,128 € | 236 | |
21.01. 09:35:36.096 | 22,357 € | 2 | |
10.01. 07:58:24.354 | 22,117 € | 3 | |
07.01. 10:02:23.359 | 22,425 € | 2 | |
02.01. 15:41:57.151 | 22,06 € | 4 | |
02.01. 14:21:26.454 | 21,908 € | 4 | |
17.12. 20:45:47.477 | 23,29 € | 200 | |
17.12. 10:29:32.554 | 24,1151 € | 1.250 | |
27.11. 15:50:13.986 | 24,682 € | 119 | |
26.11. 13:43:29.658 | 24,595 € | 46 | |
13.11. 19:46:10.519 | 25,1259 € | 1.829 | |
02.11. 20:47:46.879 | 23,787 € | 1 | |
02.11. 14:53:00.247 | 23,277 € | 915 | |
31.10. 19:24:59.292 | 23,618 € | 3 | |
26.10. 15:42:52.982 | 22,511 € | 1 | |
22.10. 19:39:31.092 | 22,473 € | 6 | |
17.10. 21:17:02.043 | 23,032 € | 915 | |
09.10. 15:11:11.990 | 23,23 € | 1 | |
02.10. 17:58:14.370 | 22,532 € | 46 | |
13.08. 11:39:42.904 | 22,487 € | 24 | |
08.08. 19:54:44.425 | 22,136 € | 3 | |
08.08. 19:30:24.458 | 22,11 € | 15 | |
03.08. 16:31:40.502 | 21,91 € | 12 | |
25.07. 17:47:17.908 | 21,501 € | 1 | |
25.07. 15:59:25.295 | 21,403 € | 1 | |
24.07. 19:13:16.236 | 21,305 € | 1 | |
24.07. 17:52:52.769 | 21,20 € | 1 | |
24.07. 16:29:04.236 | 21,102 € | 1 | |
23.07. 16:12:29.435 | 21,005 € | 1 | |
23.07. 15:43:44.849 | 20,907 € | 1 | |
18.07. 17:43:12.178 | 20,802 € | 1 | |
13.07. 15:36:38.766 | 20,701 € | 1 | |
12.07. 15:58:18.040 | 20,602 € | 1 | |
11.07. 16:42:53.552 | 20,511 € | 1 | |
09.07. 15:49:15.226 | 20,013 € | 3 | |
06.07. 15:23:11.194 | 20,098 € | 150 | |
02.07. 19:19:45.229 | 20,401 € | 1 | |
02.07. 18:00:39.131 | 20,303 € | 1 | |
02.07. 17:30:14.542 | 20,202 € | 1 | |
02.07. 17:24:43.079 | 20,102 € | 1 | |
25.06. 15:59:39.062 | 19,59 € | 1 | |
25.06. 15:31:07.980 | 19,66 € | 1 | |
22.06. 20:51:47.507 | 19,80 € | 1 | |
22.06. 19:14:10.518 | 19,895 € | 1 | |
22.06. 16:52:10.982 | 19,993 € | 1 | |
22.06. 15:47:26.511 | 20,10 € | 1 | |
22.06. 15:30:22.118 | 20,16 € | 1 | |
22.06. 15:08:47.709 | 20,29 € | 24 | |
21.06. 18:59:43.290 | 20,293 € | 1 | |
20.06. 19:13:11.211 | 20,801 € | 1 | |
20.06. 18:40:58.198 | 20,739 € | 1 | |
19.06. 21:59:47.867 | 20,702 € | 1 | |
18.06. 18:31:24.026 | 20,20 € | 1 | |
14.06. 16:27:44.110 | 20,296 € | 1 | |
14.06. 15:40:07.048 | 20,40 € | 1 | |
14.06. 15:02:48.973 | 20,842 € | 17 | |
14.06. 13:34:51.709 | 20,60 € | 140 | |
14.06. 13:28:40.817 | 20,629 € | 17 | |
13.06. 21:55:24.885 | 20,556 € | 180 | |
13.06. 21:47:16.857 | 20,555 € | 8 | |
13.06. 21:21:32.652 | 20,46 € | 1 | |
13.06. 21:19:44.932 | 20,492 € | 1 | |
13.06. 20:32:26.709 | 21,008 € | 1 | |
13.06. 18:55:49.153 | 20,904 € | 1 | |
13.06. 18:55:28.113 | 20,847 € | 1 | |
13.06. 18:47:41.694 | 20,709 € | 1 | |
13.06. 15:59:44.632 | 20,607 € | 1 | |
13.06. 15:59:26.790 | 20,513 € | 1 | |
13.06. 15:40:36.414 | 20,00 € | 1 | |
13.06. 15:30:24.170 | 20,057 € | 1 | |
13.06. 15:30:09.451 | 20,109 € | 1 | |
13.06. 13:17:16.003 | 20,725 € | 1 | |
13.06. 13:15:46.668 | 20,682 € | 1 | |
13.06. 12:58:16.315 | 19,951 € | 1 | |
13.06. 12:57:36.284 | 20,06 € | 1 | |
13.06. 12:43:00.896 | 20,197 € | 1 | |
13.06. 12:43:00.850 | 20,197 € | 1 | |
13.06. 12:01:43.802 | 20,373 € | 1 | |
13.06. 10:34:41.642 | 20,496 € | 1 | |
13.06. 10:34:41.626 | 20,496 € | 1 | |
12.06. 08:25:58.818 | 25,3701 € | 1.270 | |
07.06. 17:18:32.311 | 24,293 € | 3 | |
07.05. 16:43:01.656 | 22,954 € | 3 | |
06.04. 18:36:28.259 | 20,86 € | 2 | |
09.03. 17:24:25.034 | 21,921 € | 1 | |
07.03. 16:35:40.151 | 23,129 € | 53 | |
22.02. 12:43:42.058 | 21,443 € | 2 | |
06.02. 08:12:58.513 | 19,743 € | 1 | |
01.02. 17:51:32.354 | 20,972 € | 1 | |
25.01. 09:14:51.785 | 22,00 € | 1 | |
15.01. 09:12:12.768 | 21,667 € | 3 | |
12.01. 16:04:20.920 | 21,712 € | 1 | |
03.01. 16:10:57.132 | 21,849 € | 459 | |
03.01. 15:45:54.351 | 21,777 € | 459 | |
22.12. 16:48:42.605 | 22,336 € | 128 | |
21.12. 17:07:14.954 | 22,933 € | 2 | |
11.12. 17:09:05.542 | 23,068 € | 12 | |
06.12. 16:53:59.404 | 23,86 € | 100 | |
04.12. 16:10:49.468 | 21,817 € | 1 | |
01.12. 18:10:57.058 | 21,327 € | 53 | |
06.11. 17:56:18.814 | 21,027 € | 100 | |
03.11. 15:44:32.308 | 20,851 € | 147 | |
03.11. 14:50:17.479 | 20,318 € | 294 | |
02.11. 16:29:10.691 | 20,581 € | 1 | |
05.10. 16:08:16.157 | 21,775 € | 1 | |
29.09. 22:43:03.477 | 22,503 € | 45 | |
19.09. 14:47:01.134 | 21,528 € | 2 | |
11.09. 17:34:34.049 | 21,919 € | 1 | |
08.09. 17:53:50.905 | 21,544 € | 418 | |
06.09. 15:42:22.433 | 21,958 € | 81 | |
06.09. 15:42:03.303 | 21,966 € | 189 | |
05.09. 18:30:35.651 | 22,093 € | 52 | |
30.08. 16:11:07.340 | 22,714 € | 16 | |
30.08. 16:10:19.817 | 22,765 € | 36 | |
23.08. 18:18:53.578 | 25,781 € | 49 | |
19.08. 10:04:58.659 | 25,458 € | 3 | |
16.08. 15:43:54.880 | 27,071 € | 54 | |
16.08. 15:06:51.774 | 27,198 € | 27 | |
09.08. 16:20:57.492 | 26,303 € | 21 | |
09.08. 16:20:31.121 | 26,309 € | 49 | |
07.08. 16:46:04.683 | 25,473 € | 1 | |
02.08. 13:23:17.675 | 25,715 € | 34 | |
31.07. 16:44:47.617 | 25,801 € | 2 | |
27.07. 17:54:40.544 | 25,91 € | 240 | |
19.07. 16:18:04.820 | 26,511 € | 13 | |
05.07. 19:47:57.452 | 27,446 € | 34 | |
03.07. 17:12:32.847 | 27,503 € | 1 | |
02.07. 18:47:26.593 | 27,214 € | 28 | |
28.06. 16:37:41.007 | 27,183 € | 13 | |
22.06. 18:49:53.568 | 27,962 € | 418 | |
21.06. 15:56:14.950 | 27,229 € | 29 | |
21.06. 15:55:22.014 | 27,238 € | 76 | |
14.06. 19:17:23.336 | 26,172 € | 200 | |
14.06. 17:05:46.437 | 26,266 € | 200 | |
14.06. 15:50:40.274 | 26,347 € | 47 | |
14.06. 15:49:18.202 | 26,36 € | 100 | |
14.06. 08:57:18.727 | 26,60 € | 50 | |
08.06. 18:16:06.259 | 23,498 € | 1 | |
16.05. 16:51:50.956 | 23,483 € | 250 | |
04.05. 20:28:38.893 | 22,852 € | 250 | |
27.04. 15:32:20.259 | 22,172 € | 200 | |
27.04. 09:03:23.092 | 22,136 € | 200 | |
19.04. 21:47:19.492 | 22,606 € | 6 | |
31.03. 15:55:45.939 | 21,752 € | 1 | |
22.03. 19:30:28.957 | 21,506 € | 1 | |
20.03. 12:14:35.979 | 22,554 € | 64 | |
17.03. 18:21:04.449 | 22,672 € | 1 | |
13.03. 08:01:37.562 | 22,327 € | 10 | |
09.03. 11:09:31.387 | 22,50 € | 7 | |
08.03. 19:15:54.876 | 22,999 € | 500 | |
08.03. 17:53:37.494 | 22,906 € | 120 | |
08.03. 17:38:11.238 | 22,777 € | 500 | |
08.03. 16:26:22.603 | 22,697 € | 500 | |
08.03. 16:08:20.703 | 22,824 € | 500 | |
08.03. 15:33:49.557 | 22,472 € | 300 | |
08.03. 14:02:05.721 | 20,899 € | 400 | |
07.03. 19:18:51.425 | 19,629 € | 700 | |
07.03. 17:19:00.045 | 19,599 € | 80 | |
07.03. 17:18:06.010 | 19,531 € | 90 | |
03.03. 18:32:34.721 | 19,546 € | 36 | |
02.03. 17:09:54.241 | 19,679 € | 1 | |
01.03. 10:56:39.717 | 19,677 € | 4 | |
23.02. 17:16:09.355 | 19,001 € | 2 | |
15.02. 17:57:36.248 | 19,586 € | 64 | |
13.02. 16:32:11.882 | 19,902 € | 4 | |
13.02. 15:37:33.154 | 19,957 € | 105 | |
02.02. 18:06:27.252 | 19,594 € | 7 | |
03.01. 17:01:41.951 | 22,039 € | 4 | |
03.01. 11:37:42.951 | 22,299 € | 2 | |
22.12. 20:03:56.361 | 22,353 € | 90 | |
13.12. 08:56:36.007 | 22,195 € | 80 | |
08.12. 09:15:49.715 | 23,04 € | 170 | |
07.12. 16:58:28.676 | 21,304 € | 99 | |
05.12. 16:12:19.706 | 20,306 € | 7 | |
30.11. 15:17:46.917 | 21,286 € | 100 | |
28.11. 18:45:16.283 | 21,007 € | 207 | |
25.11. 12:26:58.314 | 22,543 € | 80 | |
22.11. 10:50:15.703 | 22,018 € | 10 | |
16.11. 14:08:51.046 | 22,058 € | 25 | |
14.11. 17:14:25.970 | 21,93 € | 5 | |
10.11. 13:59:51.551 | 19,765 € | 2.000 | |
07.11. 10:35:22.348 | 19,86 € | 1 | |
12.09. 19:25:36.100 | 19,62 € | 11 | |
01.09. 11:34:33.276 | 19,63 € | 25 | |
31.08. 20:05:52.628 | 19,25 € | 207 | |
31.08. 19:32:37.630 | 19,24 € | 1.000 | |
31.08. 19:04:51.157 | 19,22 € | 1.000 | |
31.08. 18:34:19.313 | 19,39 € | 1.000 | |
31.08. 18:00:39.722 | 19,34 € | 1.000 | |
30.08. 16:09:46.783 | 21,65 € | 100 | |
30.08. 11:13:21.122 | 21,81 € | 1 | |
09.08. 08:43:45.549 | 21,60 € | 180 | |
02.08. 19:45:05.228 | 20,77 € | 10 | |
19.07. 10:05:19.573 | 21,44 € | 25 | |
05.07. 20:57:30.389 | 20,79 € | 102 | |
27.06. 15:31:59.859 | 19,965 € | 1 | |
26.06. 17:00:40.032 | 20,16 € | 4 | |
24.06. 07:32:09.638 | 18,387 € | 1 | |
20.06. 21:07:03.072 | 20,243 € | 1 | |
20.06. 19:22:00.603 | 20,43 € | 88 | |
13.06. 08:48:59.022 | 21,31 € | 25 | |
09.06. 22:42:37.161 | 20,25 € | 22 | |
09.06. 22:39:04.442 | 20,25 € | 1 | |
09.06. 22:21:21.923 | 19,13 € | 22 | |
31.05. 16:35:20.618 | 18,94 € | 25 | |
23.05. 15:56:00.923 | 18,24 € | 300 | |
09.05. 15:25:20.995 | 17,18 € | 50 | |
03.05. 17:11:47.427 | 17,45 € | 1 | |
02.05. 21:48:06.940 | 17,56 € | 112 | |
02.05. 17:07:52.731 | 17,62 € | 1 | |
29.04. 21:28:43.424 | 17,68 € | 300 | |
29.04. 16:46:10.827 | 18,02 € | 1 | |
28.04. 19:42:24.712 | 18,65 € | 600 | |
28.04. 16:24:00.331 | 18,72 € | 1 | |
27.04. 19:29:57.028 | 17,86 € | 300 | |
27.04. 18:10:08.731 | 17,99 € | 38 | |
27.04. 17:08:51.915 | 17,91 € | 1 | |
27.04. 16:58:27.207 | 17,85 € | 1 | |
27.04. 16:57:50.037 | 17,85 € | 1 | |
27.04. 16:52:19.973 | 17,825 € | 1 | |
27.04. 16:25:00.556 | 18,10 € | 1 | |
27.04. 16:24:09.249 | 18,12 € | 1 | |
27.04. 16:23:24.073 | 18,11 € | 1 | |
27.04. 16:21:56.050 | 18,10 € | 1 | |
27.04. 16:20:55.411 | 18,13 € | 1 | |
27.04. 16:07:39.563 | 18,00 € | 300 | |
26.04. 16:28:35.417 | 21,18 € | 1 | |
25.04. 16:32:17.112 | 21,34 € | 1 | |
21.04. 20:16:23.104 | 21,07 € | 1 | |
21.04. 19:26:32.754 | 21,00 € | 1 | |
20.04. 20:41:39.522 | 21,14 € | 1 | |
15.04. 21:06:08.516 | 21,10 € | 95 | |
15.04. 15:42:57.670 | 21,00 € | 120 | |
14.04. 12:14:10.939 | 22,36 € | 21 | |
13.04. 16:15:26.489 | 21,65 € | 140 | |
07.04. 20:30:24.440 | 21,76 € | 1 | |
07.04. 17:08:49.971 | 21,99 € | 1 | |
06.04. 17:05:15.649 | 22,50 € | 1 | |
05.04. 17:08:16.957 | 22,63 € | 1 | |
05.04. 17:06:50.991 | 22,62 € | 1 | |
04.04. 17:04:02.699 | 23,19 € | 1 | |
31.03. 21:48:08.980 | 23,28 € | 1 | |
31.03. 21:46:24.776 | 23,28 € | 1 | |
30.03. 17:08:49.154 | 23,27 € | 18 | |
29.03. 20:26:19.934 | 23,63 € | 1 | |
16.03. 20:02:25.429 | 24,08 € | 7 | |
09.03. 13:22:05.292 | 25,74 € | 38 | |
07.03. 16:53:55.369 | 25,22 € | 57 | |
04.03. 20:51:26.522 | 25,34 € | 57 | |
04.03. 18:56:59.358 | 24,84 € | 58 | |
04.03. 17:12:45.009 | 24,99 € | 58 | |
15.09. 16:48:56.618 | 31,76 € | 50 | |
04.09. 16:20:54.721 | 31,67 € | 50 | |
01.09. 22:14:56.379 | 30,50 € | 250 | |
01.09. 22:04:37.662 | 29,57 € | 250 | |
18.08. 16:59:00.189 | 31,99 € | 108 | |
13.08. 09:26:04.630 | 31,84 € | 50 | |
09.07. 18:32:30.349 | 27,50 € | 80 | |
29.06. 12:40:59.960 | 27,10 € | 50 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:56:00 | 144 | 52,00 € | 53,00 € | 144 |
23.12. 22:53:00 | 144 | 52,00 € | 53,00 € | 144 |
23.12. 22:50:00 | 144 | 52,00 € | 53,00 € | 144 |
23.12. 22:47:00 | 144 | 52,00 € | 53,00 € | 144 |
23.12. 22:44:00 | 144 | 52,00 € | 53,00 € | 144 |
23.12. 22:41:00 | 144 | 52,00 € | 53,00 € | 144 |
23.12. 22:38:00 | 144 | 52,00 € | 53,00 € | 144 |
23.12. 22:35:00 | 144 | 52,00 € | 53,00 € | 144 |
23.12. 22:32:00 | 144 | 52,00 € | 53,00 € | 144 |
Stammdaten
WKN | 859376 |
ISIN | US0936711052 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 159,93 Mio. |
Marktkapitalisierung | 8,40 Mrd. |
Dividende je Aktie | 1,080 USD (2022) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 15,66 % |
Abstand 52W Hoch | 15,66 % |
Abstand 52W Tief | 33,52 % |
Vola 30 Tage | 12,39 % |
Vola 250 Tage | 35,90 % |
KGV | 7,20 (2021) |
KCV | 29,40 (2020) |
Gewinn je Aktie | 3,310 (2022) |
Cashflow/Aktie | 0,570 (2020) |
Dividende je Aktie | 1,080 USD (2022) |
Dividendenausschüttung in Mio. | 186,476 USD (2022) |
Performance
1 Woche | 53,000 | -0,943 | |
1 Monat | 56,000 | -6,250 | |
6 Monate | 49,850 | +5,316 | |
Lfd. Jahr | 44,790 | +17,214 | |
1 Jahr | 43,600 | +20,413 | |
3 Jahre | 20,500 | +156,098 | |
5 Jahre | 21,100 | +148,815 |
Aktuelle Nachrichten
30.08.2017 16:00
S&P 500 Top-Verlierer: H&R Block, Southwestern Energy, Dominion Res
16.11.2016 18:41
S&P 500 Top-Verlierer: Mallinckrodt, H&R Block, Zions Bancorp