Jetzt handeln
HCA HEALTHCARE INC.DL-,01
ISIN: US40412C1018 | WKN: A1JFMW
291,2500 €
- 0,00 %
10:12:36
Status: tradeable
Geld
289,9000 €
Stück: 26
Brief
292,6000 €
Stück: 26
Zeit | Kurs | Volumen | |
---|---|---|---|
06.12. 09:59:51.484 | 301,90 € | 4 | |
03.12. 18:16:38.222 | 310,00 € | 16 | |
02.12. 09:10:47.669 | 310,00 € | 20 | |
02.12. 09:05:24.390 | 310,10 € | 20 | |
28.11. 13:45:02.213 | 308,00 € | 3 | |
27.11. 11:53:06.691 | 311,10 € | 20 | |
22.11. 19:00:10.868 | 311,60 € | 4 | |
21.11. 15:52:06.375 | 305,90 € | 4 | |
19.11. 15:03:24.222 | 312,30 € | 10 | |
18.11. 22:58:34.053 | 321,50 € | 2 | |
18.11. 16:26:30.537 | 319,10 € | 3 | |
17.11. 17:31:18.658 | 326,60 € | 2 | |
11.11. 15:25:13.245 | 332,20 € | 4 | |
09.11. 11:05:37.979 | 328,00 € | 2 | |
06.11. 10:01:56.765 | 340,60 € | 25 | |
01.11. 09:29:22.435 | 329,50 € | 3 | |
25.10. 22:08:09.332 | 338,90 € | 10 | |
25.10. 22:00:20.161 | 338,90 € | 3 | |
25.10. 13:35:57.725 | 338,40 € | 60 | |
05.10. 11:01:10.526 | 361,80 € | 2 | |
30.09. 12:26:17.572 | 361,90 € | 20 | |
24.09. 15:19:45.485 | 368,90 € | 4 | |
24.09. 11:13:01.625 | 367,40 € | 20 | |
11.09. 10:59:48.597 | 350,10 € | 15 | |
07.09. 10:00:55.268 | 347,00 € | 1 | |
06.09. 17:51:28.105 | 349,40 € | 70 | |
02.09. 10:52:18.638 | 358,80 € | 1 | |
23.08. 20:28:12.462 | 346,90 € | 20 | |
18.08. 17:31:09.259 | 342,00 € | 2 | |
05.08. 14:31:58.454 | 315,20 € | 6 | |
05.08. 13:03:53.873 | 317,60 € | 20 | |
30.07. 16:33:59.089 | 337,00 € | 4 | |
29.07. 08:27:54.478 | 329,40 € | 6 | |
25.07. 11:00:27.579 | 318,50 € | 5 | |
10.07. 22:02:03.062 | 289,60 € | 4 | |
28.06. 08:54:23.610 | 319,40 € | 39 | |
03.06. 09:02:11.073 | 315,30 € | 4 | |
26.05. 17:30:49.394 | 296,50 € | 2 | |
18.04. 16:06:59.950 | 277,90 € | 7 | |
21.03. 12:04:41.503 | 302,30 € | 66 | |
16.03. 11:05:35.797 | 293,20 € | 2 | |
06.02. 22:20:20.561 | 266,50 € | 2 | |
05.02. 08:52:27.263 | 287,90 € | 2 | |
21.01. 18:10:08.586 | 266,20 € | 3 | |
27.12. 12:49:43.667 | 244,60 € | 20 | |
14.12. 15:57:17.670 | 250,00 € | 9 | |
08.12. 08:48:27.563 | 236,70 € | 15 | |
29.11. 20:20:57.018 | 226,20 € | 9 | |
22.11. 14:32:21.631 | 229,20 € | 9 | |
02.11. 16:33:36.316 | 213,50 € | 40 | |
24.10. 16:01:13.871 | 209,90 € | 2 | |
24.10. 13:41:13.068 | 206,80 € | 30 | |
11.10. 19:50:37.689 | 227,80 € | 3 | |
10.10. 20:18:34.529 | 239,10 € | 12 | |
04.10. 17:44:39.754 | 229,80 € | 25 | |
27.09. 21:01:02.675 | 234,40 € | 5 | |
22.09. 15:29:56.158 | 233,80 € | 4 | |
20.09. 15:30:52.043 | 238,40 € | 30 | |
18.09. 17:58:35.606 | 238,90 € | 23 | |
15.09. 18:44:32.838 | 239,90 € | 8 | |
15.09. 11:55:35.821 | 248,80 € | 7 | |
13.09. 15:30:10.771 | 239,50 € | 8 | |
12.09. 18:56:26.596 | 248,60 € | 10 | |
30.08. 10:34:32.023 | 258,40 € | 15 | |
07.08. 17:22:03.402 | 246,70 € | 8 | |
01.08. 21:24:17.491 | 249,10 € | 1 | |
28.07. 20:33:00.205 | 248,50 € | 62 | |
26.07. 10:19:20.766 | 256,30 € | 50 | |
24.07. 18:26:02.728 | 256,20 € | 4 | |
14.07. 18:30:36.838 | 263,10 € | 4 | |
07.07. 21:55:40.194 | 266,00 € | 12 | |
03.07. 09:20:57.542 | 281,10 € | 4 | |
03.07. 08:19:48.854 | 279,80 € | 24 | |
28.06. 18:00:02.113 | 272,80 € | 25 | |
26.06. 20:03:43.646 | 270,40 € | 16 | |
26.06. 12:56:33.782 | 273,00 € | 5 | |
23.06. 16:01:01.676 | 269,80 € | 2 | |
21.06. 15:50:25.341 | 259,00 € | 4 | |
16.06. 18:23:29.932 | 265,50 € | 20 | |
16.06. 18:19:49.555 | 265,40 € | 20 | |
16.06. 18:16:28.893 | 264,50 € | 40 | |
13.06. 19:36:00.499 | 259,10 € | 4 | |
02.06. 15:31:05.713 | 251,40 € | 20 | |
25.05. 15:12:04.386 | 248,30 € | 20 | |
19.05. 15:04:46.815 | 263,00 € | 3 | |
10.05. 14:02:27.748 | 250,90 € | 22 | |
05.05. 18:58:18.426 | 251,20 € | 16 | |
25.04. 18:31:08.278 | 260,10 € | 16 | |
13.04. 09:45:45.658 | 249,10 € | 2 | |
13.03. 21:03:41.019 | 231,70 € | 20 | |
20.02. 10:39:55.133 | 246,80 € | 20 | |
27.01. 15:00:36.083 | 228,35 € | 2 | |
27.01. 13:05:54.027 | 233,05 € | 40 | |
23.01. 20:10:09.035 | 245,40 € | 40 | |
23.01. 19:58:19.353 | 245,25 € | 40 | |
02.01. 16:01:17.689 | 224,15 € | 2 | |
14.11. 22:01:31.323 | 215,60 € | 10 | |
09.11. 11:57:20.865 | 210,05 € | 13 | |
26.10. 15:40:15.713 | 221,80 € | 50 | |
26.10. 15:34:38.387 | 217,05 € | 50 | |
21.10. 15:39:34.018 | 184,56 € | 10 | |
18.10. 21:14:13.853 | 212,95 € | 3 | |
04.10. 19:38:24.207 | 202,70 € | 1 | |
04.10. 18:49:48.868 | 203,55 € | 10 | |
04.10. 07:38:46.163 | 196,42 € | 1 | |
03.10. 21:06:47.668 | 198,68 € | 2 | |
28.09. 07:32:33.369 | 189,94 € | 8 | |
19.09. 16:02:35.555 | 205,90 € | 3 | |
09.09. 17:38:19.969 | 219,00 € | 8 | |
06.09. 08:25:41.769 | 200,60 € | 77 | |
31.08. 17:38:13.256 | 197,92 € | 25 | |
18.08. 18:38:13.662 | 210,45 € | 3 | |
16.08. 14:07:25.924 | 214,90 € | 40 | |
12.08. 21:23:54.918 | 212,55 € | 10 | |
28.07. 16:32:41.548 | 202,05 € | 2 | |
28.07. 10:26:41.760 | 199,44 € | 43 | |
22.07. 22:29:18.772 | 199,22 € | 30 | |
22.07. 21:00:33.578 | 200,55 € | 3 | |
22.07. 15:48:10.277 | 201,50 € | 74 | |
22.07. 15:34:16.467 | 205,90 € | 15 | |
29.06. 19:55:30.667 | 168,52 € | 1 | |
21.06. 19:01:13.349 | 162,86 € | 10 | |
06.06. 11:34:46.783 | 193,72 € | 9 | |
27.05. 16:04:01.236 | 200,80 € | 3 | |
26.05. 13:27:31.113 | 192,44 € | 19 | |
23.05. 16:44:49.070 | 191,52 € | 3 | |
22.05. 17:37:21.431 | 191,92 € | 2 | |
20.05. 17:01:34.935 | 193,14 € | 10 | |
20.05. 16:04:38.577 | 194,92 € | 2 | |
18.05. 16:07:15.685 | 197,42 € | 2 | |
17.05. 13:24:28.937 | 203,95 € | 40 | |
15.05. 17:32:57.789 | 206,20 € | 2 | |
14.05. 10:13:19.772 | 210,55 € | 10 | |
12.05. 21:06:47.912 | 204,20 € | 2 | |
12.05. 14:21:05.970 | 201,50 € | 75 | |
06.05. 21:00:12.681 | 215,25 € | 3 | |
27.04. 21:00:16.079 | 201,70 € | 2 | |
26.04. 16:01:11.084 | 194,60 € | 2 | |
25.04. 16:00:19.255 | 200,80 € | 4 | |
24.04. 17:43:39.404 | 197,72 € | 9 | |
23.04. 11:03:31.383 | 197,72 € | 6 | |
22.04. 21:42:42.273 | 197,80 € | 20 | |
22.04. 21:02:59.581 | 194,88 € | 3 | |
22.04. 16:47:35.790 | 208,75 € | 2 | |
22.04. 16:33:36.417 | 208,75 € | 20 | |
19.04. 16:03:40.441 | 241,90 € | 2 | |
08.04. 21:23:38.881 | 238,50 € | 4 | |
08.04. 16:00:59.762 | 231,90 € | 2 | |
08.04. 11:48:08.752 | 235,90 € | 22 | |
04.04. 15:51:09.115 | 226,60 € | 22 | |
31.03. 15:32:07.524 | 229,20 € | 22 | |
28.03. 16:01:47.068 | 237,90 € | 2 | |
24.03. 16:00:35.195 | 238,40 € | 2 | |
23.03. 16:03:27.623 | 235,40 € | 4 | |
22.03. 16:27:16.252 | 235,80 € | 85 | |
14.03. 13:22:50.792 | 246,60 € | 4 | |
11.03. 21:01:05.508 | 247,80 € | 5 | |
06.03. 17:31:40.538 | 240,10 € | 2 | |
05.03. 11:05:49.231 | 245,30 € | 2 | |
02.03. 21:03:51.374 | 235,40 € | 2 | |
28.02. 17:02:52.860 | 221,70 € | 18 | |
28.02. 15:47:03.300 | 221,30 € | 23 | |
25.02. 11:56:58.020 | 215,50 € | 57 | |
23.02. 18:08:55.691 | 216,00 € | 53 | |
22.02. 16:24:06.521 | 215,00 € | 46 | |
01.02. 17:04:51.164 | 209,10 € | 24 | |
28.01. 16:08:58.807 | 209,00 € | 24 | |
20.01. 22:00:03.514 | 210,70 € | 18 | |
16.01. 17:41:30.276 | 227,80 € | 5 | |
16.01. 17:03:32.287 | 227,80 € | 9 | |
11.01. 15:58:17.279 | 213,70 € | 20 | |
10.01. 16:26:11.135 | 219,00 € | 2 | |
06.01. 21:02:15.214 | 226,40 € | 2 | |
06.01. 18:29:24.295 | 228,70 € | 20 | |
23.12. 16:03:52.759 | 223,40 € | 17 | |
21.12. 10:15:55.951 | 217,60 € | 90 | |
17.12. 17:54:27.721 | 225,60 € | 20 | |
16.12. 21:32:22.551 | 224,50 € | 1 | |
16.12. 16:02:36.452 | 223,70 € | 1 | |
03.12. 10:49:15.019 | 206,40 € | 1 | |
01.12. 16:10:45.036 | 205,40 € | 10 | |
19.11. 17:07:52.300 | 212,40 € | 19 | |
08.11. 11:09:03.897 | 216,20 € | 5 | |
04.11. 14:38:47.834 | 216,60 € | 5 | |
03.11. 14:30:48.828 | 212,70 € | 10 | |
01.11. 14:34:29.800 | 217,60 € | 121 | |
01.11. 11:38:39.456 | 213,90 € | 9 | |
01.11. 11:34:16.971 | 213,90 € | 25 | |
01.11. 11:18:37.005 | 214,20 € | 12 | |
01.11. 09:57:31.048 | 214,00 € | 50 | |
31.10. 17:21:32.120 | 214,60 € | 22 | |
27.10. 13:17:53.515 | 209,60 € | 50 | |
26.10. 16:40:40.622 | 205,10 € | 3 | |
25.10. 19:02:08.110 | 212,00 € | 20 | |
25.10. 14:48:06.217 | 219,70 € | 23 | |
25.10. 10:02:46.778 | 221,90 € | 9 | |
25.10. 08:05:52.343 | 219,90 € | 25 | |
24.10. 17:00:26.811 | 220,70 € | 25 | |
23.10. 11:49:11.662 | 220,20 € | 22 | |
23.10. 11:43:52.988 | 219,20 € | 11 | |
22.10. 17:57:13.404 | 216,70 € | 70 | |
22.10. 12:05:12.337 | 218,80 € | 2 | |
21.10. 15:49:33.563 | 216,80 € | 70 | |
21.10. 15:42:44.011 | 216,90 € | 20 | |
20.10. 12:28:38.639 | 213,30 € | 30 | |
12.10. 10:00:24.218 | 201,00 € | 25 | |
12.10. 09:12:00.254 | 201,40 € | 25 | |
12.10. 08:57:46.862 | 199,55 € | 107 | |
12.10. 08:56:25.251 | 199,75 € | 136 | |
12.10. 08:52:18.433 | 198,55 € | 85 | |
12.10. 08:51:32.068 | 200,40 € | 183 | |
08.10. 09:40:19.513 | 209,10 € | 23 | |
04.10. 13:51:58.675 | 209,80 € | 9 | |
03.10. 18:29:50.925 | 211,60 € | 23 | |
02.10. 12:04:52.735 | 211,60 € | 10 | |
01.10. 09:24:56.751 | 207,20 € | 94 | |
29.09. 12:54:37.280 | 218,50 € | 25 | |
27.09. 16:08:18.208 | 220,90 € | 23 | |
27.09. 11:48:47.695 | 221,50 € | 12 | |
27.09. 09:15:03.537 | 222,30 € | 9 | |
27.09. 07:33:21.793 | 222,80 € | 7 | |
25.09. 11:45:00.567 | 220,30 € | 10 | |
20.09. 18:24:50.510 | 215,80 € | 100 | |
20.09. 14:38:03.636 | 213,20 € | 46 | |
17.09. 15:49:53.418 | 222,60 € | 6 | |
14.09. 18:09:46.313 | 217,10 € | 2 | |
10.09. 12:44:05.832 | 220,00 € | 1 | |
01.09. 21:08:20.830 | 214,30 € | 15 | |
27.08. 17:54:52.062 | 214,70 € | 1 | |
26.08. 10:14:49.755 | 215,30 € | 5 | |
20.08. 20:25:45.673 | 214,20 € | 107 | |
20.08. 20:16:03.468 | 214,60 € | 85 | |
16.08. 13:41:56.337 | 206,40 € | 16 | |
16.08. 10:01:51.070 | 206,70 € | 10 | |
11.08. 22:01:01.927 | 199,65 € | 4 | |
10.08. 20:15:01.730 | 206,10 € | 136 | |
10.08. 20:05:46.311 | 211,50 € | 183 | |
06.08. 14:51:44.998 | 212,50 € | 15 | |
05.08. 17:30:29.395 | 207,50 € | 4 | |
03.08. 11:30:11.265 | 213,00 € | 24 | |
02.08. 18:08:17.940 | 210,90 € | 4 | |
02.08. 08:23:51.129 | 211,50 € | 20 | |
30.07. 16:39:54.863 | 210,50 € | 22 | |
27.07. 18:14:49.307 | 208,80 € | 2 | |
27.07. 15:53:01.406 | 209,80 € | 12 | |
27.07. 15:35:46.080 | 209,40 € | 100 | |
27.07. 11:03:46.782 | 206,50 € | 12 | |
26.07. 15:31:10.480 | 209,80 € | 185 | |
26.07. 11:04:55.116 | 206,10 € | 60 | |
26.07. 09:29:02.006 | 207,50 € | 11 | |
26.07. 08:58:33.523 | 208,90 € | 28 | |
26.07. 08:29:55.470 | 208,80 € | 40 | |
25.07. 17:25:45.000 | 207,60 € | 135 | |
24.07. 11:04:57.141 | 207,60 € | 13 | |
24.07. 10:00:34.861 | 207,60 € | 30 | |
22.07. 13:02:03.652 | 213,90 € | 5 | |
20.07. 19:00:17.246 | 212,80 € | 4 | |
20.07. 18:55:44.333 | 213,80 € | 6 | |
20.07. 18:43:18.991 | 211,80 € | 11 | |
19.07. 15:30:31.569 | 182,95 € | 4 | |
15.07. 09:46:02.392 | 185,15 € | 15 | |
12.07. 17:46:25.569 | 186,70 € | 27 | |
07.07. 18:52:44.284 | 183,80 € | 3 | |
02.07. 16:40:43.732 | 180,00 € | 3 | |
24.06. 18:41:49.630 | 171,10 € | 25 | |
24.06. 12:17:15.985 | 175,00 € | 30 | |
19.06. 11:13:00.840 | 171,55 € | 13 | |
18.06. 17:19:04.929 | 170,65 € | 18 | |
17.06. 21:26:33.304 | 174,40 € | 3 | |
17.06. 15:33:01.715 | 173,35 € | 470 | |
15.06. 11:38:48.478 | 171,85 € | 3 | |
14.06. 17:46:42.926 | 171,05 € | 12 | |
14.06. 14:50:14.033 | 177,95 € | 30 | |
14.06. 13:14:39.581 | 179,50 € | 10 | |
14.06. 09:46:21.058 | 178,00 € | 11 | |
27.05. 17:37:36.340 | 174,50 € | 3 | |
24.05. 20:51:09.055 | 170,05 € | 15 | |
18.05. 10:26:44.919 | 172,95 € | 145 | |
17.05. 11:18:19.674 | 174,60 € | 140 | |
14.05. 18:17:36.714 | 173,05 € | 115 | |
14.05. 16:36:10.716 | 173,80 € | 3 | |
11.05. 19:45:26.591 | 170,35 € | 9 | |
26.04. 08:10:00.117 | 165,95 € | 10 | |
22.04. 15:28:38.348 | 169,90 € | 10 | |
21.04. 20:10:17.603 | 164,60 € | 35 | |
27.02. 11:40:28.475 | 144,00 € | 27 | |
25.02. 10:01:36.927 | 143,00 € | 75 | |
09.02. 17:29:00.225 | 146,00 € | 35 | |
09.02. 09:05:13.050 | 149,00 € | 1 | |
17.11. 17:26:11.085 | 129,34 € | 8 | |
09.11. 18:52:40.975 | 124,00 € | 2 | |
09.11. 15:48:35.126 | 125,92 € | 33 | |
09.11. 13:22:11.455 | 121,64 € | 50 | |
02.11. 14:43:24.332 | 107,08 € | 240 | |
21.09. 18:06:28.442 | 105,50 € | 40 | |
25.08. 11:08:54.303 | 113,52 € | 30 | |
24.08. 22:21:06.735 | 113,84 € | 1 | |
24.08. 09:23:27.710 | 112,20 € | 1 | |
12.08. 18:07:22.948 | 111,42 € | 1 | |
12.08. 10:59:15.617 | 112,42 € | 1 | |
10.08. 07:30:04.065 | 110,40 € | 14 | |
07.08. 07:30:23.804 | 112,00 € | 4 | |
03.08. 17:43:45.312 | 107,04 € | 18 | |
29.07. 14:06:08.833 | 105,40 € | 1 | |
29.07. 13:40:15.678 | 105,26 € | 1 | |
24.07. 20:09:06.040 | 107,00 € | 45 | |
23.07. 15:50:31.298 | 108,44 € | 20 | |
22.07. 19:57:50.290 | 104,20 € | 30 | |
22.07. 19:09:52.908 | 105,24 € | 1 | |
22.07. 18:19:12.620 | 104,34 € | 10 | |
22.07. 16:02:58.752 | 105,54 € | 35 | |
22.07. 15:06:25.396 | 100,44 € | 50 | |
22.07. 13:39:27.307 | 96,88 € | 25 | |
22.07. 13:39:22.532 | 96,88 € | 25 | |
20.07. 16:02:10.035 | 91,05 € | 30 | |
16.07. 21:30:22.519 | 94,15 € | 11 | |
16.07. 19:33:35.220 | 94,57 € | 9 | |
15.07. 13:41:00.066 | 88,49 € | 150 | |
26.06. 10:42:13.221 | 82,87 € | 30 | |
25.06. 19:26:12.251 | 82,74 € | 1 | |
24.06. 16:39:30.841 | 84,57 € | 11 | |
16.06. 10:08:08.411 | 93,00 € | 30 | |
09.06. 12:59:47.205 | 102,98 € | 20 | |
04.06. 11:20:47.358 | 96,41 € | 30 | |
02.06. 08:00:13.907 | 98,33 € | 20 | |
15.05. 14:30:52.503 | 90,41 € | 1 | |
14.05. 14:54:55.154 | 91,36 € | 1 | |
13.05. 16:46:34.984 | 92,67 € | 10 | |
04.05. 09:45:53.686 | 95,54 € | 20 | |
28.04. 21:18:37.533 | 101,50 € | 20 | |
08.04. 21:38:41.612 | 100,06 € | 20 | |
06.04. 19:12:19.205 | 84,54 € | 3 | |
06.04. 17:27:22.046 | 80,67 € | 20 | |
01.04. 16:48:32.654 | 78,38 € | 7 | |
01.04. 16:37:21.737 | 78,66 € | 18 | |
01.04. 15:45:45.714 | 76,81 € | 46 | |
30.03. 14:54:51.794 | 78,27 € | 1 | |
17.03. 20:08:33.552 | 71,40 € | 50 | |
17.03. 16:41:31.633 | 73,38 € | 20 | |
10.03. 16:00:13.283 | 103,22 € | 3 | |
06.03. 12:00:32.470 | 110,76 € | 30 | |
04.03. 13:20:07.530 | 119,00 € | 50 | |
28.02. 08:41:04.345 | 111,92 € | 1 | |
27.02. 09:51:29.550 | 117,20 € | 1 | |
26.02. 18:43:31.026 | 120,92 € | 2 | |
11.02. 16:57:36.112 | 134,96 € | 1 | |
07.02. 20:00:03.722 | 132,08 € | 15 | |
05.02. 21:10:15.542 | 137,52 € | 15 | |
05.02. 16:32:04.191 | 134,08 € | 1 | |
21.01. 07:37:30.631 | 133,00 € | 1 | |
21.01. 07:37:15.697 | 133,00 € | 1 | |
08.01. 21:46:16.509 | 134,52 € | 1 | |
19.12. 16:31:50.933 | 130,94 € | 1 | |
15.11. 21:45:28.472 | 125,20 € | 1 | |
12.11. 09:20:11.530 | 121,64 € | 1 | |
05.11. 10:12:32.315 | 120,96 € | 2 | |
29.10. 13:51:03.534 | 121,08 € | 10 | |
21.10. 13:48:43.490 | 109,82 € | 9 | |
29.08. 15:06:57.152 | 109,26 € | 28 | |
13.08. 13:05:20.825 | 110,32 € | 2 | |
02.08. 16:56:46.873 | 114,66 € | 50 | |
26.07. 17:52:59.491 | 129,40 € | 1 | |
25.07. 18:12:09.822 | 127,00 € | 16 | |
23.07. 18:35:00.813 | 125,24 € | 1 | |
16.07. 17:18:00.464 | 125,70 € | 1 | |
16.07. 15:18:40.359 | 126,12 € | 10 | |
18.06. 10:05:34.906 | 115,3635 € | 2 | |
31.05. 20:01:37.245 | 109,585 € | 9 | |
30.04. 15:05:46.996 | 116,12 € | 40 | |
23.04. 16:04:08.658 | 105,5114 € | 100 | |
23.04. 15:30:11.856 | 103,4303 € | 100 | |
17.04. 16:47:49.828 | 98,897 € | 2 | |
17.04. 15:45:41.369 | 99,0069 € | 100 | |
16.04. 21:18:44.413 | 100,80 € | 1 | |
16.04. 15:45:02.351 | 109,92 € | 2 | |
01.04. 15:31:43.861 | 116,6918 € | 100 | |
21.03. 11:56:52.767 | 119,693 € | 2 | |
14.03. 14:47:57.622 | 115,647 € | 1 | |
13.03. 07:38:05.199 | 110,245 € | 19 | |
04.03. 13:28:06.593 | 121,657 € | 1 | |
28.02. 18:45:11.330 | 122,465 € | 253 | |
26.02. 18:22:33.950 | 125,187 € | 1 | |
18.02. 17:03:59.582 | 126,643 € | 3 | |
15.02. 11:33:50.565 | 124,56 € | 1 | |
11.02. 13:12:22.085 | 122,017 € | 30 | |
06.02. 22:43:11.876 | 122,827 € | 1 | |
25.01. 13:43:00.293 | 118,978 € | 4 | |
21.01. 11:50:37.282 | 117,09 € | 1 | |
07.01. 19:37:10.317 | 109,70 € | 1 | |
02.01. 18:43:04.654 | 108,52 € | 1 | |
27.12. 16:16:29.466 | 103,62 € | 7 | |
27.12. 09:07:47.682 | 105,15 € | 1 | |
21.12. 21:08:18.252 | 106,45 € | 1 | |
17.12. 16:43:53.066 | 106,453 € | 1 | |
17.12. 16:43:29.158 | 106,347 € | 1 | |
14.12. 17:24:59.259 | 111,997 € | 1 | |
10.12. 16:53:54.269 | 115,567 € | 1 | |
07.12. 19:58:34.647 | 120,00 € | 1 | |
07.12. 19:58:34.632 | 120,00 € | 1 | |
06.12. 12:53:13.050 | 123,78 € | 13 | |
04.12. 21:12:10.997 | 125,785 € | 11 | |
04.12. 16:22:00.272 | 128,55 € | 11 | |
03.12. 15:43:43.131 | 129,593 € | 4 | |
29.11. 09:08:07.125 | 128,257 € | 1 | |
26.11. 15:44:34.776 | 119,69 € | 4 | |
16.11. 20:18:01.304 | 122,00 € | 1 | |
16.11. 18:31:51.348 | 120,737 € | 1 | |
14.11. 17:32:13.254 | 123,487 € | 13 | |
12.11. 16:06:03.925 | 127,753 € | 4 | |
09.11. 18:04:19.925 | 127,007 € | 94 | |
08.11. 18:49:19.871 | 123,64 € | 13 | |
08.11. 09:29:43.305 | 125,103 € | 4 | |
07.11. 16:12:47.481 | 122,143 € | 20 | |
06.11. 19:18:08.526 | 118,92 € | 4 | |
05.11. 15:51:49.411 | 118,633 € | 1 | |
02.11. 16:39:11.976 | 118,023 € | 5 | |
01.11. 20:33:23.645 | 119,16 € | 1 | |
01.11. 15:36:15.830 | 119,137 € | 1 | |
01.11. 14:10:51.830 | 118,833 € | 139 | |
01.11. 10:49:05.333 | 118,923 € | 50 | |
30.10. 08:19:25.030 | 114,947 € | 18 | |
29.10. 14:54:06.251 | 113,805 € | 3 | |
25.10. 10:27:33.210 | 111,067 € | 20 | |
24.10. 16:06:56.024 | 113,947 € | 3 | |
22.10. 19:36:23.813 | 115,623 € | 4 | |
19.10. 18:37:27.446 | 117,423 € | 2 | |
19.10. 18:01:13.241 | 118,467 € | 5 | |
18.10. 09:01:15.382 | 117,39 € | 75 | |
15.10. 17:40:48.578 | 115,767 € | 4 | |
11.10. 21:57:34.995 | 114,96 € | 4 | |
10.10. 16:48:12.153 | 119,91 € | 1 | |
09.10. 17:28:49.928 | 123,087 € | 1 | |
02.10. 21:40:17.415 | 119,43 € | 19 | |
02.10. 21:35:36.643 | 119,50 € | 1 | |
02.10. 17:10:33.641 | 119,927 € | 1 | |
01.10. 21:51:47.535 | 121,12 € | 14 | |
01.10. 16:32:55.463 | 121,617 € | 1 | |
27.09. 21:08:22.265 | 118,48 € | 25 | |
26.09. 21:29:35.951 | 116,75 € | 1 | |
24.09. 13:31:44.084 | 112,56 € | 3 | |
10.09. 12:31:00.847 | 112,853 € | 1 | |
07.09. 09:22:08.122 | 112,603 € | 27 | |
06.09. 09:20:37.247 | 113,783 € | 44 | |
04.09. 17:10:20.041 | 118,013 € | 1 | |
03.09. 18:49:36.098 | 116,527 € | 2 | |
03.09. 08:39:57.791 | 116,687 € | 44 | |
28.08. 09:48:19.565 | 111,003 € | 27 | |
28.08. 08:49:15.031 | 111,37 € | 45 | |
24.08. 16:05:21.328 | 113,10 € | 2 | |
22.08. 10:32:04.023 | 113,943 € | 2 | |
20.08. 20:00:07.046 | 114,72 € | 1 | |
15.08. 19:58:43.482 | 114,903 € | 1 | |
15.08. 16:12:26.950 | 115,357 € | 3 | |
14.08. 17:26:33.578 | 115,023 € | 1 | |
13.08. 15:59:51.078 | 113,283 € | 2 | |
13.08. 08:21:44.494 | 111,067 € | 6 | |
07.08. 14:19:57.678 | 112,383 € | 45 | |
06.08. 20:37:42.599 | 111,84 € | 1 | |
03.08. 20:07:07.010 | 112,16 € | 1 | |
02.08. 19:57:30.251 | 108,123 € | 1 | |
01.08. 17:55:50.474 | 108,38 € | 1 | |
01.08. 17:24:25.479 | 108,38 € | 1 | |
01.08. 17:21:24.840 | 108,477 € | 1 | |
30.07. 22:38:09.942 | 105,755 € | 1 | |
30.07. 18:29:13.442 | 106,017 € | 3 | |
23.07. 19:17:34.844 | 93,307 € | 1 | |
23.07. 19:14:57.457 | 93,267 € | 1 | |
04.07. 16:56:45.976 | 88,48 € | 4 | |
23.05. 16:07:01.560 | 88,85 € | 4 | |
18.04. 09:09:08.120 | 78,26 € | 1 | |
16.04. 21:53:26.416 | 78,61 € | 15 | |
28.03. 16:38:47.917 | 79,097 € | 5 | |
26.03. 19:24:04.261 | 78,423 € | 1 | |
23.03. 16:02:27.826 | 81,317 € | 60 | |
22.03. 13:43:32.990 | 82,02 € | 1 | |
16.03. 15:49:34.604 | 83,387 € | 4 | |
21.02. 16:14:20.764 | 82,483 € | 24 | |
21.02. 16:14:14.421 | 82,49 € | 47 | |
07.02. 16:25:46.412 | 80,957 € | 5 | |
10.01. 08:36:35.508 | 72,50 € | 25 | |
09.01. 11:49:02.024 | 72,50 € | 65 | |
04.01. 11:42:21.697 | 72,00 € | 30 | |
20.12. 21:41:15.244 | 72,711 € | 10 | |
07.12. 15:38:23.174 | 70,155 € | 8 | |
07.12. 12:28:27.254 | 71,261 € | 27 | |
07.12. 12:24:05.914 | 71,284 € | 18 | |
27.11. 18:25:22.774 | 64,72 € | 8 | |
21.11. 17:30:06.092 | 64,36 € | 8 | |
03.11. 18:59:17.808 | 66,055 € | 1 | |
26.10. 21:48:05.499 | 66,186 € | 10 | |
26.10. 16:31:27.393 | 65,817 € | 4 | |
24.10. 14:23:29.474 | 69,576 € | 2 | |
23.10. 16:45:46.413 | 69,65 € | 2 | |
20.10. 18:57:30.971 | 69,187 € | 50 | |
10.10. 18:40:03.748 | 63,927 € | 1 | |
18.09. 10:09:50.881 | 67,195 € | 30 | |
13.09. 14:11:56.290 | 65,967 € | 1 | |
12.09. 22:23:06.431 | 65,727 € | 20 | |
07.08. 19:05:01.913 | 66,869 € | 2 | |
06.08. 17:00:44.992 | 66,716 € | 1 | |
09.06. 09:38:37.852 | 73,32 € | 123 | |
26.05. 15:32:22.925 | 74,678 € | 1 | |
26.05. 15:27:25.499 | 75,094 € | 1 | |
18.04. 10:40:41.394 | 80,309 € | 20 | |
13.04. 13:35:21.103 | 81,962 € | 15 | |
14.03. 14:56:57.842 | 78,388 € | 16 | |
13.03. 16:17:22.276 | 78,741 € | 1 | |
05.03. 18:32:11.276 | 83,067 € | 1 | |
02.03. 21:05:42.867 | 83,374 € | 1 | |
10.02. 16:28:34.026 | 77,887 € | 8 | |
30.01. 18:39:52.685 | 74,076 € | 27 | |
03.01. 10:28:23.304 | 70,189 € | 29 | |
23.12. 15:01:10.770 | 71,88 € | 15 | |
16.12. 20:34:06.127 | 70,979 € | 8 | |
08.12. 20:30:45.480 | 68,063 € | 1 | |
08.12. 19:48:39.718 | 67,891 € | 1 | |
05.12. 16:25:58.303 | 65,554 € | 2 | |
21.11. 18:23:41.644 | 69,34 € | 2 | |
13.10. 10:00:46.574 | 68,552 € | 50 | |
04.10. 16:14:24.742 | 67,235 € | 5 | |
03.10. 18:16:21.849 | 66,33 € | 1 | |
09.09. 12:15:22.515 | 69,884 € | 1 | |
09.09. 12:12:25.633 | 69,879 € | 1 | |
29.07. 21:14:31.586 | 68,34 € | 1 | |
27.07. 21:21:51.422 | 71,15 € | 1 | |
22.07. 16:38:19.932 | 72,95 € | 1 | |
22.07. 16:37:55.775 | 72,94 € | 1 | |
04.07. 10:54:05.779 | 68,28 € | 100 | |
04.07. 07:35:58.391 | 69,31 € | 4 | |
28.04. 15:35:04.277 | 72,50 € | 7 | |
17.03. 13:05:34.025 | 66,32 € | 18 | |
20.01. 16:52:55.765 | 55,642 € | 5 | |
29.12. 15:59:03.109 | 63,05 € | 218 | |
08.12. 10:31:13.764 | 61,83 € | 5 | |
26.11. 08:12:31.968 | 64,22 € | 10 | |
23.10. 08:03:51.932 | 60,20 € | 80 | |
21.10. 15:34:52.936 | 63,992 € | 1 | |
20.10. 20:13:03.701 | 63,84 € | 2 | |
12.10. 15:38:00.869 | 68,22 € | 100 | |
08.10. 19:21:18.227 | 67,30 € | 2 | |
25.09. 17:35:31.647 | 73,00 € | 150 | |
21.09. 21:00:06.435 | 73,08 € | 40 | |
17.09. 22:58:36.173 | 74,41 € | 3 | |
15.09. 13:36:40.004 | 75,97 € | 5 | |
14.09. 17:48:36.099 | 75,83 € | 7 | |
03.09. 21:38:11.980 | 77,932 € | 4 | |
20.08. 17:22:13.938 | 78,48 € | 75 | |
16.08. 17:01:08.580 | 81,508 € | 2 | |
28.07. 11:01:02.389 | 82,61 € | 10 | |
16.07. 16:38:25.563 | 84,78 € | 75 | |
16.07. 15:58:24.415 | 84,17 € | 27 | |
13.07. 07:31:46.494 | 84,167 € | 2 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
10:09:00.000 | 26 | 289,90 € | 292,60 € | 26 |
10:06:00.000 | 26 | 289,90 € | 292,60 € | 26 |
10:03:00.000 | 26 | 289,90 € | 292,60 € | 26 |
10:00:00.000 | 26 | 289,90 € | 292,60 € | 26 |
09:57:00.000 | 26 | 289,90 € | 292,60 € | 26 |
09:54:00.000 | 26 | 289,90 € | 292,60 € | 26 |
09:51:00.000 | 26 | 289,90 € | 292,60 € | 26 |
09:48:00.000 | 26 | 289,90 € | 292,60 € | 26 |
09:45:00.000 | 26 | 289,90 € | 292,60 € | 26 |
Stammdaten
WKN | A1JFMW |
ISIN | US40412C1018 |
Branche | Gesundheitsdienstleistungen |
Herkunft | USA |
Aktienanzahl | 305,48 Mio. |
Marktkapitalisierung | 92,22 Mrd. |
Dividende je Aktie | 1,920 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 25,01 % |
Abstand 52W Hoch | 25,01 % |
Abstand 52W Tief | 19,91 % |
Vola 30 Tage | 11,08 % |
Vola 250 Tage | 32,12 % |
KGV | 11,90 (2021) |
KCV | 5,97 (2020) |
Gewinn je Aktie | 21,520 (2021) |
Cashflow/Aktie | 27,200 (2020) |
Dividende je Aktie | 1,920 USD (2021) |
Dividendenausschüttung in Mio. | 624,000 USD (2021) |
Performance
1 Woche | 299,150 | -2,641 | |
1 Monat | 317,200 | -8,181 | |
6 Monate | 318,450 | -8,541 | |
Lfd. Jahr | 251,650 | +15,736 | |
1 Jahr | 245,000 | +18,878 | |
3 Jahre | 219,050 | +32,961 | |
5 Jahre | 133,520 | +118,132 |