Jetzt handeln
HENGAN INTL GRP HD-,10
ISIN: KYG4402L1510 | WKN: A0YJE8
2,7360 €
+0,0240 +0,88 %
20.12. 23:00
Status: closed
Geld
2,7100 €
Stück: 745
Brief
2,7620 €
Stück: 745
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 10:00:10.578 | 2,732 € | 300 | |
27.11. 08:15:13.840 | 2,726 € | 400 | |
14.10. 12:03:46.866 | 2,97 € | 300 | |
04.10. 13:46:16.150 | 3,186 € | 400 | |
24.09. 15:52:30.045 | 2,83 € | 125 | |
11.09. 17:42:41.791 | 2,63 € | 95 | |
10.09. 17:07:59.241 | 2,656 € | 1.000 | |
10.09. 16:45:06.121 | 2,658 € | 175 | |
19.08. 18:23:23.619 | 2,928 € | 350 | |
13.08. 18:57:30.912 | 3,022 € | 330 | |
24.06. 21:26:07.678 | 2,904 € | 250 | |
28.05. 21:06:39.038 | 3,164 € | 555 | |
08.03. 15:46:01.705 | 2,706 € | 336 | |
01.03. 09:57:28.265 | 2,794 € | 2.400 | |
19.02. 10:57:34.510 | 2,976 € | 500 | |
16.02. 17:38:34.701 | 3,014 € | 400 | |
14.02. 22:09:36.097 | 2,86 € | 260 | |
06.02. 13:06:38.913 | 3,02 € | 266 | |
06.02. 08:51:50.354 | 2,962 € | 500 | |
30.01. 08:59:35.238 | 2,93 € | 300 | |
29.01. 18:15:23.207 | 2,986 € | 330 | |
18.12. 15:28:42.908 | 3,306 € | 685 | |
06.12. 16:45:44.064 | 3,234 € | 465 | |
27.10. 19:35:12.644 | 3,13 € | 30 | |
18.10. 20:58:30.503 | 2,916 € | 173 | |
26.09. 09:23:39.560 | 3,086 € | 370 | |
14.09. 16:16:09.006 | 3,382 € | 300 | |
13.09. 09:22:20.535 | 3,348 € | 650 | |
11.09. 20:04:46.326 | 3,402 € | 2.000 | |
30.08. 16:28:06.872 | 3,482 € | 240 | |
30.08. 09:40:21.417 | 3,396 € | 2.000 | |
22.08. 17:04:30.786 | 3,454 € | 73 | |
07.08. 14:07:07.914 | 3,508 € | 400 | |
28.07. 12:52:40.296 | 3,724 € | 50 | |
26.07. 15:52:26.963 | 3,61 € | 275 | |
20.07. 10:31:03.150 | 3,412 € | 700 | |
13.07. 15:44:06.165 | 3,53 € | 300 | |
11.07. 07:51:13.419 | 3,564 € | 200 | |
07.07. 16:26:46.156 | 3,506 € | 350 | |
05.07. 17:25:32.601 | 3,744 € | 400 | |
05.07. 07:52:55.967 | 3,72 € | 200 | |
03.07. 14:42:52.145 | 3,872 € | 50 | |
14.06. 16:15:13.015 | 4,108 € | 400 | |
09.06. 20:13:12.992 | 4,038 € | 340 | |
09.06. 08:57:43.775 | 4,00 € | 4 | |
06.06. 14:59:10.201 | 4,102 € | 170 | |
25.05. 11:53:12.580 | 4,094 € | 350 | |
22.05. 15:20:24.742 | 4,182 € | 1.300 | |
18.05. 15:47:39.396 | 4,302 € | 100 | |
17.05. 19:25:37.674 | 4,20 € | 1.500 | |
15.05. 13:44:53.642 | 4,198 € | 100 | |
11.05. 20:43:19.317 | 4,056 € | 100 | |
11.05. 12:16:21.442 | 4,064 € | 100 | |
13.04. 09:52:31.694 | 4,236 € | 400 | |
12.04. 17:05:54.614 | 4,166 € | 622 | |
30.03. 09:14:17.292 | 4,157 € | 200 | |
13.03. 19:24:35.904 | 4,22 € | 200 | |
28.02. 08:59:24.922 | 4,399 € | 300 | |
27.02. 07:30:04.469 | 4,421 € | 500 | |
08.02. 14:39:29.351 | 4,45 € | 300 | |
03.02. 15:47:40.002 | 4,363 € | 5.000 | |
01.02. 11:30:35.571 | 4,365 € | 240 | |
26.01. 21:51:10.572 | 4,51 € | 300 | |
09.01. 18:17:04.022 | 4,756 € | 450 | |
06.01. 07:44:57.442 | 4,959 € | 50 | |
04.01. 09:16:25.397 | 5,012 € | 150 | |
04.01. 09:05:06.995 | 5,024 € | 200 | |
03.01. 12:45:01.015 | 4,999 € | 200 | |
28.12. 13:03:17.726 | 4,872 € | 90 | |
22.12. 07:30:05.959 | 4,952 € | 100 | |
21.12. 21:22:44.741 | 4,826 € | 1.093 | |
16.12. 19:22:15.643 | 4,732 € | 217 | |
16.12. 14:53:52.351 | 4,736 € | 1.150 | |
15.11. 07:36:05.976 | 4,222 € | 122 | |
25.10. 18:42:50.077 | 4,062 € | 1.000 | |
24.10. 11:06:57.690 | 4,085 € | 340 | |
03.10. 17:20:57.465 | 4,433 € | 11 | |
21.09. 21:07:54.342 | 4,542 € | 190 | |
16.09. 16:39:21.601 | 4,573 € | 200 | |
02.09. 09:50:29.875 | 4,654 € | 300 | |
29.08. 11:59:23.443 | 4,772 € | 1.000 | |
25.08. 13:00:34.227 | 4,718 € | 300 | |
24.08. 14:21:02.916 | 4,803 € | 326 | |
19.08. 07:30:21.569 | 4,775 € | 225 | |
18.08. 18:09:57.987 | 4,671 € | 2.248 | |
16.08. 14:29:19.155 | 4,705 € | 500 | |
16.08. 10:14:51.433 | 4,706 € | 300 | |
15.08. 16:36:33.813 | 4,712 € | 363 | |
11.08. 12:03:52.674 | 4,624 € | 550 | |
11.08. 09:49:20.979 | 4,636 € | 300 | |
04.08. 11:36:42.074 | 4,51 € | 500 | |
01.08. 20:03:14.301 | 4,63 € | 480 | |
01.08. 11:48:34.003 | 4,635 € | 640 | |
27.07. 07:59:53.275 | 4,721 € | 690 | |
27.07. 07:30:07.378 | 4,713 € | 710 | |
22.07. 10:13:00.913 | 4,786 € | 208 | |
22.07. 07:32:08.453 | 4,628 € | 535 | |
22.07. 07:30:11.727 | 4,627 € | 535 | |
19.07. 08:09:13.793 | 4,52 € | 20 | |
13.07. 07:30:04.006 | 4,622 € | 765 | |
08.07. 07:34:38.166 | 4,597 € | 200 | |
05.07. 16:51:35.917 | 4,44 € | 1.000 | |
04.07. 21:23:20.031 | 4,402 € | 1.670 | |
16.06. 19:50:34.519 | 4,35 € | 240 | |
14.06. 13:53:08.417 | 4,501 € | 110 | |
13.06. 12:21:33.529 | 4,539 € | 100 | |
31.05. 10:01:52.104 | 4,561 € | 300 | |
27.05. 22:21:10.225 | 4,618 € | 50 | |
24.05. 17:15:49.776 | 4,342 € | 115 | |
17.05. 17:11:36.760 | 4,482 € | 65 | |
16.05. 15:42:26.919 | 4,421 € | 1.008 | |
13.05. 17:49:04.482 | 4,403 € | 4.000 | |
13.05. 17:39:03.247 | 4,418 € | 1.123 | |
13.05. 17:38:21.081 | 4,418 € | 1.123 | |
13.05. 17:37:46.111 | 4,418 € | 1.123 | |
11.05. 19:55:19.357 | 4,363 € | 1.000 | |
09.05. 17:52:18.709 | 4,329 € | 400 | |
09.05. 14:30:10.571 | 4,325 € | 960 | |
26.04. 08:56:58.178 | 4,37 € | 250 | |
25.04. 11:16:21.225 | 4,33 € | 1.300 | |
21.04. 13:18:45.638 | 4,38 € | 500 | |
21.04. 13:18:14.690 | 4,287 € | 500 | |
21.04. 12:49:59.987 | 4,372 € | 400 | |
19.04. 09:02:59.404 | 4,258 € | 450 | |
06.04. 22:15:14.875 | 4,217 € | 200 | |
06.04. 16:12:10.536 | 4,224 € | 898 | |
06.04. 16:10:47.339 | 4,224 € | 1.142 | |
06.04. 13:08:35.629 | 4,247 € | 772 | |
06.04. 10:48:50.624 | 4,245 € | 1.757 | |
06.04. 07:30:10.142 | 4,35 € | 107 | |
04.04. 17:27:49.589 | 4,315 € | 1.600 | |
04.04. 16:05:08.314 | 4,403 € | 300 | |
01.04. 22:22:21.183 | 4,371 € | 45 | |
01.04. 07:30:07.792 | 4,263 € | 119 | |
31.03. 07:39:24.665 | 4,124 € | 122 | |
31.03. 07:30:23.203 | 4,126 € | 347 | |
25.03. 14:10:45.374 | 4,195 € | 150 | |
25.03. 07:30:04.230 | 4,121 € | 200 | |
24.03. 10:40:21.663 | 4,06 € | 400 | |
24.03. 08:08:16.645 | 4,131 € | 60 | |
24.03. 07:30:07.054 | 4,084 € | 365 | |
23.03. 18:54:14.042 | 4,254 € | 300 | |
23.03. 14:56:29.316 | 4,196 € | 500 | |
23.03. 08:12:40.904 | 4,198 € | 60 | |
22.03. 21:47:35.139 | 4,272 € | 91 | |
22.03. 11:16:56.584 | 4,285 € | 985 | |
22.03. 10:40:48.392 | 4,326 € | 250 | |
22.03. 10:21:45.729 | 4,324 € | 500 | |
18.03. 07:30:14.012 | 4,599 € | 650 | |
16.03. 16:38:53.084 | 4,609 € | 250 | |
15.03. 14:55:57.999 | 4,43 € | 1.030 | |
15.03. 08:59:34.331 | 4,435 € | 400 | |
15.03. 08:34:37.578 | 4,393 € | 500 | |
04.03. 18:15:51.328 | 4,738 € | 250 | |
03.03. 11:39:56.105 | 4,636 € | 1.079 | |
02.03. 11:37:17.366 | 4,705 € | 460 | |
28.02. 16:21:30.012 | 4,604 € | 130 | |
28.02. 07:33:05.663 | 4,673 € | 641 | |
24.02. 11:36:42.100 | 4,72 € | 200 | |
24.02. 11:02:37.314 | 4,706 € | 500 | |
23.02. 20:28:45.579 | 4,722 € | 700 | |
21.02. 21:06:27.102 | 4,621 € | 350 | |
21.02. 15:06:24.416 | 4,65 € | 440 | |
18.02. 17:16:00.915 | 4,614 € | 250 | |
15.02. 13:03:37.308 | 4,562 € | 1.950 | |
15.02. 11:40:33.514 | 4,689 € | 500 | |
11.02. 20:58:27.593 | 4,553 € | 1.200 | |
11.02. 18:11:14.615 | 4,545 € | 340 | |
11.02. 14:27:08.820 | 4,655 € | 217 | |
11.02. 14:12:45.613 | 4,656 € | 220 | |
10.02. 11:41:04.755 | 4,519 € | 1.400 | |
10.02. 08:31:40.640 | 4,556 € | 900 | |
10.02. 07:37:17.937 | 4,603 € | 600 | |
07.02. 08:24:05.316 | 4,409 € | 299 | |
04.02. 19:38:18.858 | 4,416 € | 150 | |
03.02. 17:09:19.755 | 4,382 € | 450 | |
02.02. 12:30:17.350 | 4,436 € | 933 | |
02.02. 12:29:08.472 | 4,291 € | 700 | |
01.02. 17:00:28.695 | 4,471 € | 460 | |
26.01. 13:36:09.484 | 4,446 € | 300 | |
24.01. 14:45:00.277 | 4,443 € | 1.000 | |
21.01. 16:33:28.307 | 4,483 € | 901 | |
18.01. 07:30:12.522 | 4,358 € | 345 | |
17.01. 18:25:21.842 | 4,456 € | 225 | |
10.01. 09:56:41.861 | 4,651 € | 600 | |
05.01. 18:11:57.242 | 4,585 € | 100 | |
05.01. 12:33:09.482 | 4,594 € | 435 | |
05.01. 07:42:09.406 | 4,60 € | 5.000 | |
04.01. 19:38:47.626 | 4,52 € | 630 | |
04.01. 13:45:29.557 | 4,598 € | 850 | |
04.01. 13:33:38.982 | 4,599 € | 1.530 | |
03.01. 19:29:39.998 | 4,565 € | 100 | |
03.01. 16:16:17.305 | 4,585 € | 250 | |
03.01. 15:56:50.355 | 4,583 € | 236 | |
29.12. 13:42:37.537 | 4,721 € | 424 | |
29.12. 12:04:11.349 | 4,631 € | 163 | |
28.12. 15:53:43.856 | 4,75 € | 360 | |
20.12. 13:24:51.254 | 4,679 € | 2.000 | |
20.12. 13:24:23.596 | 4,58 € | 2.000 | |
17.12. 10:19:42.200 | 4,50 € | 100 | |
16.12. 15:48:35.877 | 4,544 € | 100 | |
16.12. 13:58:05.444 | 4,544 € | 450 | |
09.12. 08:59:45.711 | 4,45 € | 900 | |
07.12. 16:10:50.452 | 4,512 € | 135 | |
06.12. 17:06:55.283 | 4,38 € | 275 | |
03.12. 19:51:22.508 | 4,281 € | 640 | |
02.12. 19:00:23.262 | 4,299 € | 200 | |
02.12. 17:39:09.022 | 4,218 € | 1.200 | |
02.12. 12:57:54.610 | 4,206 € | 250 | |
02.12. 11:57:29.262 | 4,286 € | 200 | |
02.12. 09:02:35.385 | 4,215 € | 2.000 | |
02.12. 09:01:36.553 | 4,213 € | 700 | |
01.12. 08:42:35.776 | 4,247 € | 360 | |
23.11. 08:40:13.725 | 4,595 € | 540 | |
23.11. 07:30:05.515 | 4,533 € | 390 | |
22.11. 16:09:19.020 | 4,419 € | 1.000 | |
22.11. 15:18:53.435 | 4,415 € | 275 | |
19.11. 19:41:31.202 | 4,288 € | 150 | |
18.11. 18:36:18.164 | 4,441 € | 500 | |
18.11. 18:35:49.776 | 4,354 € | 400 | |
18.11. 11:54:54.498 | 4,454 € | 229 | |
17.11. 20:45:54.080 | 4,402 € | 200 | |
16.11. 16:20:45.543 | 4,459 € | 180 | |
16.11. 10:11:00.064 | 4,43 € | 300 | |
15.11. 14:05:07.052 | 4,398 € | 800 | |
12.11. 12:24:06.855 | 4,42 € | 300 | |
12.11. 09:34:37.533 | 4,416 € | 300 | |
11.11. 11:23:47.187 | 4,507 € | 2.000 | |
11.11. 09:23:41.781 | 4,409 € | 41 | |
10.11. 13:37:12.142 | 4,333 € | 1.000 | |
10.11. 09:09:12.718 | 4,325 € | 1.600 | |
09.11. 20:26:21.748 | 4,362 € | 95 | |
09.11. 20:13:29.505 | 4,361 € | 115 | |
09.11. 18:49:41.651 | 4,266 € | 250 | |
09.11. 11:39:07.973 | 4,268 € | 110 | |
09.11. 07:48:56.292 | 4,334 € | 250 | |
05.11. 17:04:02.074 | 4,447 € | 400 | |
03.11. 21:49:48.536 | 4,505 € | 200 | |
01.11. 11:02:19.379 | 4,51 € | 400 | |
28.10. 17:20:15.015 | 4,551 € | 225 | |
27.10. 08:26:15.382 | 4,568 € | 100 | |
21.10. 15:22:53.025 | 4,648 € | 70 | |
18.10. 19:39:00.223 | 4,621 € | 1.150 | |
18.10. 18:09:21.683 | 4,58 € | 100 | |
14.10. 19:32:36.899 | 4,865 € | 87 | |
12.10. 11:41:34.682 | 4,905 € | 30 | |
07.10. 16:09:32.466 | 4,668 € | 85 | |
07.10. 10:41:21.139 | 4,76 € | 1.082 | |
06.10. 16:28:01.564 | 4,587 € | 30 | |
06.10. 13:32:00.844 | 4,605 € | 67 | |
06.10. 09:43:04.581 | 4,575 € | 300 | |
04.10. 13:21:21.851 | 4,47 € | 150 | |
04.10. 09:33:32.725 | 4,494 € | 135 | |
04.10. 07:30:20.609 | 4,575 € | 300 | |
01.10. 12:49:39.056 | 4,516 € | 200 | |
27.09. 14:59:28.873 | 4,509 € | 44 | |
23.09. 21:49:11.608 | 4,428 € | 5.100 | |
21.09. 10:23:18.227 | 4,497 € | 1.300 | |
20.09. 14:25:01.295 | 4,339 € | 100 | |
20.09. 08:35:20.444 | 4,384 € | 250 | |
17.09. 12:44:44.284 | 4,54 € | 100 | |
16.09. 15:38:07.771 | 4,591 € | 700 | |
16.09. 13:43:55.978 | 4,583 € | 960 | |
16.09. 11:14:59.864 | 4,497 € | 200 | |
15.09. 15:31:17.644 | 4,568 € | 500 | |
14.09. 10:06:55.589 | 4,541 € | 20 | |
13.09. 08:52:34.006 | 4,487 € | 3.700 | |
10.09. 18:05:23.036 | 4,551 € | 90 | |
10.09. 15:12:12.924 | 4,646 € | 400 | |
10.09. 12:02:43.370 | 4,553 € | 320 | |
10.09. 10:57:57.197 | 4,638 € | 700 | |
09.09. 18:14:31.657 | 4,682 € | 400 | |
08.09. 16:02:52.169 | 4,743 € | 210 | |
08.09. 08:09:17.015 | 4,70 € | 50 | |
07.09. 07:54:30.336 | 4,705 € | 250 | |
02.09. 18:33:06.876 | 4,773 € | 180 | |
02.09. 11:45:41.073 | 4,796 € | 1.000 | |
01.09. 15:38:03.729 | 4,832 € | 50 | |
27.08. 17:44:52.910 | 4,753 € | 125 | |
26.08. 19:46:39.946 | 4,704 € | 350 | |
26.08. 11:00:51.704 | 4,70 € | 350 | |
25.08. 19:19:03.053 | 4,82 € | 120 | |
25.08. 08:30:43.885 | 4,802 € | 800 | |
25.08. 08:29:17.713 | 4,812 € | 10.000 | |
23.08. 13:58:38.542 | 4,649 € | 1.063 | |
23.08. 08:43:33.462 | 4,591 € | 600 | |
20.08. 16:43:13.406 | 4,605 € | 800 | |
20.08. 15:38:39.697 | 4,655 € | 250 | |
19.08. 16:23:33.748 | 4,616 € | 175 | |
19.08. 15:45:58.960 | 4,633 € | 250 | |
19.08. 10:49:33.753 | 4,529 € | 45 | |
19.08. 09:30:46.864 | 4,534 € | 200 | |
19.08. 09:14:11.957 | 4,473 € | 101 | |
19.08. 07:30:13.097 | 4,606 € | 420 | |
18.08. 17:17:06.031 | 4,829 € | 200 | |
18.08. 16:23:38.236 | 4,825 € | 300 | |
18.08. 11:49:58.175 | 4,82 € | 103 | |
18.08. 11:20:50.880 | 4,823 € | 225 | |
18.08. 10:05:10.196 | 4,819 € | 90 | |
18.08. 08:24:02.891 | 4,691 € | 200 | |
18.08. 08:01:11.389 | 4,813 € | 200 | |
18.08. 07:30:05.478 | 4,802 € | 400 | |
18.08. 07:30:05.439 | 4,802 € | 200 | |
17.08. 15:19:57.634 | 4,914 € | 200 | |
17.08. 08:43:06.970 | 4,949 € | 300 | |
17.08. 08:43:06.946 | 4,949 € | 360 | |
10.08. 13:37:40.421 | 4,94 € | 100 | |
09.08. 20:27:35.483 | 4,996 € | 300 | |
09.08. 08:07:37.567 | 4,986 € | 101 | |
06.08. 22:01:49.786 | 5,036 € | 60 | |
06.08. 19:58:57.896 | 4,996 € | 2.000 | |
06.08. 16:46:40.966 | 4,907 € | 310 | |
06.08. 11:35:34.203 | 4,963 € | 101 | |
04.08. 07:40:23.930 | 5,09 € | 200 | |
28.07. 08:21:25.061 | 5,052 € | 300 | |
27.07. 08:45:11.858 | 5,122 € | 1.000 | |
27.07. 07:30:18.861 | 5,168 € | 100 | |
26.07. 17:29:03.216 | 5,274 € | 227 | |
26.07. 11:19:57.691 | 5,132 € | 640 | |
22.07. 10:55:24.250 | 5,294 € | 225 | |
21.07. 19:12:32.872 | 5,296 € | 170 | |
20.07. 17:17:29.792 | 5,288 € | 100 | |
19.07. 17:07:52.499 | 5,194 € | 100 | |
19.07. 17:03:53.700 | 5,194 € | 240 | |
19.07. 09:47:56.863 | 5,096 € | 800 | |
19.07. 07:30:19.554 | 5,184 € | 97 | |
14.07. 21:07:03.944 | 5,576 € | 100 | |
08.07. 07:30:18.841 | 5,61 € | 150 | |
07.07. 16:07:28.984 | 5,652 € | 300 | |
06.07. 21:58:07.241 | 5,808 € | 190 | |
02.07. 09:47:30.211 | 5,81 € | 10 | |
29.06. 12:43:41.255 | 5,818 € | 1.000 | |
25.06. 11:44:50.012 | 5,692 € | 100 | |
25.06. 10:00:01.994 | 5,612 € | 810 | |
25.06. 07:54:30.411 | 5,688 € | 200 | |
23.06. 07:51:33.486 | 5,606 € | 300 | |
21.06. 10:34:41.374 | 5,694 € | 150 | |
17.06. 10:34:12.347 | 5,64 € | 300 | |
15.06. 10:33:32.306 | 5,582 € | 355 | |
11.06. 16:58:46.130 | 5,578 € | 930 | |
11.06. 16:37:36.056 | 5,578 € | 12 | |
08.06. 11:46:51.925 | 5,592 € | 800 | |
08.06. 11:44:27.314 | 5,592 € | 800 | |
08.06. 10:01:31.715 | 5,602 € | 180 | |
28.05. 21:56:33.535 | 5,592 € | 400 | |
28.05. 07:57:37.887 | 5,524 € | 350 | |
28.05. 07:51:57.733 | 5,52 € | 1.892 | |
27.05. 21:37:39.939 | 5,544 € | 200 | |
21.05. 20:38:53.487 | 5,29 € | 400 | |
21.05. 16:43:00.491 | 5,194 € | 850 | |
20.05. 17:03:52.311 | 5,352 € | 95 | |
20.05. 07:34:20.542 | 5,552 € | 200 | |
19.05. 12:15:20.514 | 5,488 € | 130 | |
17.05. 22:15:10.612 | 5,508 € | 182 | |
17.05. 16:12:19.235 | 5,492 € | 100 | |
14.05. 18:43:38.879 | 5,432 € | 500 | |
11.05. 12:02:31.824 | 5,286 € | 232 | |
07.05. 18:11:16.599 | 5,404 € | 150 | |
07.05. 14:39:14.353 | 5,40 € | 200 | |
06.05. 16:41:00.916 | 5,328 € | 300 | |
05.05. 17:43:47.306 | 5,408 € | 95 | |
05.05. 16:35:38.516 | 5,40 € | 500 | |
05.05. 14:20:50.509 | 5,404 € | 360 | |
05.05. 13:50:39.326 | 5,514 € | 100 | |
04.05. 19:07:33.736 | 5,452 € | 550 | |
04.05. 16:36:58.985 | 5,444 € | 65 | |
04.05. 11:55:05.088 | 5,374 € | 500 | |
03.05. 19:09:59.372 | 5,304 € | 1.000 | |
03.05. 14:50:16.842 | 5,308 € | 250 | |
28.04. 13:35:04.816 | 5,374 € | 253 | |
26.04. 17:32:50.237 | 5,348 € | 166 | |
21.04. 07:32:03.179 | 5,488 € | 680 | |
20.04. 21:13:48.213 | 5,366 € | 94 | |
20.04. 19:46:03.661 | 5,368 € | 180 | |
20.04. 18:09:21.732 | 5,384 € | 178 | |
20.04. 11:37:34.065 | 5,442 € | 1.000 | |
20.04. 08:21:45.064 | 5,43 € | 360 | |
20.04. 08:11:47.813 | 5,428 € | 1.000 | |
20.04. 08:04:11.929 | 5,472 € | 600 | |
19.04. 22:07:28.766 | 5,306 € | 350 | |
19.04. 21:51:13.128 | 5,428 € | 800 | |
19.04. 20:15:32.645 | 5,44 € | 1.702 | |
19.04. 19:10:42.286 | 5,496 € | 100 | |
19.04. 18:08:10.410 | 5,502 € | 60 | |
19.04. 17:54:50.384 | 5,496 € | 1.750 | |
19.04. 17:38:11.008 | 5,502 € | 472 | |
19.04. 17:08:57.446 | 5,502 € | 800 | |
19.04. 17:02:47.758 | 5,502 € | 300 | |
19.04. 16:52:31.284 | 5,502 € | 120 | |
19.04. 16:19:39.962 | 5,504 € | 347 | |
19.04. 15:59:07.279 | 5,502 € | 400 | |
19.04. 15:49:04.415 | 5,598 € | 455 | |
19.04. 15:40:59.346 | 5,502 € | 88 | |
19.04. 15:36:35.087 | 5,496 € | 150 | |
19.04. 15:28:13.724 | 5,504 € | 690 | |
19.04. 15:27:06.633 | 5,496 € | 2.260 | |
19.04. 11:08:17.271 | 5,50 € | 200 | |
19.04. 09:47:43.606 | 5,562 € | 990 | |
16.04. 16:59:03.781 | 5,624 € | 250 | |
16.04. 08:17:01.996 | 5,608 € | 70 | |
16.04. 07:47:14.126 | 5,578 € | 300 | |
15.04. 08:12:42.649 | 5,60 € | 400 | |
13.04. 12:05:22.074 | 5,572 € | 100 | |
13.04. 11:53:44.357 | 5,46 € | 199 | |
12.04. 19:51:42.529 | 5,552 € | 50 | |
12.04. 10:23:03.977 | 5,456 € | 160 | |
12.04. 09:27:10.464 | 5,568 € | 850 | |
08.04. 18:18:39.670 | 5,572 € | 180 | |
08.04. 17:40:26.240 | 5,588 € | 110 | |
08.04. 14:54:12.680 | 5,57 € | 90 | |
07.04. 07:45:18.517 | 5,57 € | 200 | |
07.04. 07:30:18.344 | 5,468 € | 232 | |
06.04. 07:40:05.320 | 5,664 € | 180 | |
06.04. 07:40:05.242 | 5,664 € | 200 | |
01.04. 19:47:08.688 | 5,708 € | 100 | |
01.04. 09:41:13.925 | 5,654 € | 340 | |
01.04. 07:30:03.156 | 5,65 € | 100 | |
31.03. 09:04:02.830 | 5,65 € | 750 | |
31.03. 08:22:40.009 | 5,684 € | 175 | |
31.03. 07:56:50.012 | 5,658 € | 67 | |
31.03. 07:31:16.792 | 5,668 € | 120 | |
31.03. 07:30:02.063 | 5,67 € | 180 | |
30.03. 22:00:21.251 | 5,874 € | 100 | |
30.03. 21:26:10.880 | 5,858 € | 400 | |
30.03. 19:16:53.308 | 5,844 € | 100 | |
30.03. 18:53:46.944 | 5,844 € | 500 | |
30.03. 13:56:10.662 | 5,836 € | 45 | |
30.03. 09:42:59.890 | 5,79 € | 87 | |
30.03. 08:03:05.119 | 5,794 € | 90 | |
30.03. 07:30:03.838 | 5,76 € | 120 | |
29.03. 08:24:48.177 | 5,866 € | 500 | |
26.03. 15:50:20.540 | 5,886 € | 1.000 | |
26.03. 15:20:59.670 | 5,882 € | 170 | |
25.03. 21:40:09.218 | 5,922 € | 1.000 | |
25.03. 19:36:15.288 | 5,89 € | 2.000 | |
25.03. 15:29:43.581 | 5,822 € | 60 | |
25.03. 12:24:55.686 | 5,784 € | 260 | |
25.03. 07:42:57.291 | 5,752 € | 400 | |
23.03. 07:32:19.132 | 5,57 € | 500 | |
23.03. 07:31:02.982 | 5,55 € | 550 | |
22.03. 17:05:32.414 | 5,752 € | 300 | |
22.03. 15:43:59.782 | 5,778 € | 87 | |
22.03. 14:34:33.576 | 5,732 € | 1.000 | |
22.03. 12:52:55.345 | 5,736 € | 100 | |
22.03. 11:30:31.651 | 5,776 € | 600 | |
22.03. 10:17:04.553 | 5,726 € | 700 | |
22.03. 09:27:33.467 | 5,736 € | 1.395 | |
22.03. 08:57:10.995 | 5,736 € | 250 | |
22.03. 07:32:21.479 | 5,80 € | 300 | |
19.03. 22:47:43.776 | 6,20 € | 300 | |
19.03. 22:45:00.238 | 6,20 € | 400 | |
19.03. 12:35:55.724 | 5,916 € | 1.670 | |
19.03. 08:04:00.115 | 5,798 € | 300 | |
19.03. 07:30:29.882 | 5,722 € | 400 | |
19.03. 07:30:16.299 | 5,792 € | 300 | |
18.03. 19:00:50.636 | 5,936 € | 1.000 | |
18.03. 12:23:26.181 | 5,918 € | 100 | |
16.03. 16:08:47.754 | 6,096 € | 700 | |
16.03. 09:07:09.354 | 6,042 € | 100 | |
16.03. 07:41:44.974 | 6,016 € | 400 | |
15.03. 21:02:13.451 | 6,164 € | 82 | |
15.03. 17:47:22.202 | 6,066 € | 300 | |
15.03. 17:13:57.192 | 6,09 € | 300 | |
15.03. 16:55:00.008 | 6,092 € | 335 | |
15.03. 16:42:28.415 | 6,064 € | 90 | |
15.03. 16:34:00.103 | 6,088 € | 160 | |
15.03. 15:40:49.682 | 6,048 € | 500 | |
15.03. 09:07:23.392 | 6,006 € | 300 | |
15.03. 08:28:43.635 | 6,03 € | 150 | |
11.03. 07:37:47.363 | 6,00 € | 950 | |
10.03. 21:08:51.936 | 6,004 € | 853 | |
08.03. 15:58:43.438 | 6,138 € | 1.300 | |
02.03. 13:27:20.789 | 5,696 € | 350 | |
02.03. 08:06:54.944 | 5,692 € | 100 | |
02.03. 07:43:15.143 | 5,666 € | 30 | |
01.03. 09:45:32.898 | 5,802 € | 950 | |
26.02. 19:53:37.753 | 5,732 € | 100 | |
26.02. 07:47:36.631 | 5,674 € | 500 | |
23.02. 11:30:19.760 | 5,762 € | 320 | |
19.02. 08:44:26.483 | 5,86 € | 58 | |
17.02. 20:20:29.523 | 5,97 € | 94 | |
17.02. 12:31:41.619 | 5,944 € | 200 | |
16.02. 19:54:01.903 | 6,00 € | 7 | |
12.02. 10:41:47.532 | 5,834 € | 200 | |
12.02. 10:18:37.200 | 5,836 € | 200 | |
11.02. 17:55:41.606 | 5,734 € | 400 | |
08.02. 09:46:06.604 | 5,726 € | 2.000 | |
05.02. 11:06:52.147 | 5,878 € | 350 | |
05.02. 09:02:08.490 | 5,876 € | 1 | |
03.02. 15:33:56.603 | 5,87 € | 300 | |
28.01. 11:16:31.399 | 6,23 € | 400 | |
27.01. 16:52:15.956 | 5,962 € | 603 | |
21.01. 18:46:47.903 | 5,952 € | 85 | |
20.01. 18:26:03.659 | 5,996 € | 280 | |
19.01. 21:02:28.016 | 6,032 € | 213 | |
18.01. 11:02:36.000 | 5,986 € | 400 | |
18.01. 08:22:26.148 | 5,96 € | 2.000 | |
18.01. 07:30:03.068 | 5,906 € | 500 | |
04.01. 22:50:24.648 | 5,978 € | 200 | |
21.12. 08:06:22.504 | 5,716 € | 250 | |
14.12. 14:52:43.325 | 5,582 € | 1.005 | |
11.12. 12:23:28.775 | 5,59 € | 1.210 | |
11.12. 07:30:34.408 | 5,66 € | 200 | |
10.12. 09:57:50.281 | 5,70 € | 150 | |
09.12. 07:30:06.939 | 5,746 € | 400 | |
08.12. 15:19:09.561 | 5,808 € | 176 | |
08.12. 14:38:27.966 | 5,81 € | 50 | |
02.12. 21:10:58.517 | 5,882 € | 1.000 | |
02.12. 18:23:39.779 | 5,874 € | 86 | |
27.11. 07:30:02.459 | 5,998 € | 250 | |
24.11. 13:56:14.917 | 6,11 € | 500 | |
24.11. 07:30:17.600 | 6,204 € | 300 | |
20.11. 16:10:53.724 | 6,13 € | 500 | |
16.11. 11:28:58.842 | 6,292 € | 200 | |
16.11. 09:11:35.126 | 6,286 € | 150 | |
16.11. 08:09:25.748 | 6,31 € | 1.000 | |
11.11. 17:33:18.653 | 6,23 € | 1.500 | |
10.11. 19:31:35.281 | 5,964 € | 100 | |
10.11. 17:24:40.501 | 5,95 € | 800 | |
09.11. 07:53:42.256 | 6,018 € | 40 | |
27.10. 19:53:52.505 | 5,942 € | 100 | |
15.10. 14:43:00.774 | 6,184 € | 100 | |
14.10. 11:21:03.854 | 6,386 € | 200 | |
09.10. 07:54:19.108 | 6,294 € | 1.600 | |
28.09. 11:27:45.115 | 6,206 € | 40 | |
25.09. 20:51:03.933 | 6,24 € | 150 | |
25.09. 16:46:09.858 | 6,204 € | 500 | |
24.09. 12:42:42.969 | 6,132 € | 60 | |
24.09. 08:17:44.574 | 6,248 € | 58 | |
14.09. 19:43:59.323 | 6,318 € | 800 | |
04.09. 10:19:28.715 | 6,728 € | 310 | |
31.08. 08:51:58.954 | 6,698 € | 81 | |
31.08. 08:14:30.897 | 6,74 € | 1.000 | |
28.08. 11:37:15.171 | 6,814 € | 1.000 | |
28.08. 11:26:21.068 | 6,816 € | 1.360 | |
27.08. 11:12:30.802 | 6,67 € | 298 | |
24.08. 16:11:18.856 | 7,11 € | 259 | |
20.08. 10:36:19.811 | 7,274 € | 68 | |
14.08. 14:32:03.635 | 7,342 € | 270 | |
12.08. 16:59:30.607 | 7,174 € | 1.217 | |
07.08. 14:03:13.612 | 7,424 € | 11 | |
31.07. 15:02:43.669 | 6,99 € | 790 | |
31.07. 14:07:44.195 | 6,99 € | 1.000 | |
21.07. 18:33:22.195 | 7,472 € | 666 | |
10.07. 19:47:55.352 | 7,10 € | 2 | |
01.07. 10:26:08.343 | 6,90 € | 180 | |
30.06. 09:07:23.577 | 7,00 € | 72 | |
29.06. 21:43:43.200 | 7,10 € | 300 | |
25.06. 10:26:49.320 | 6,95 € | 65 | |
22.06. 15:07:09.576 | 7,10 € | 1.000 | |
16.06. 16:35:55.733 | 7,10 € | 500 | |
11.06. 19:58:19.749 | 6,95 € | 500 | |
08.06. 08:19:35.956 | 7,00 € | 500 | |
07.05. 16:40:02.366 | 7,70 € | 1 | |
28.04. 19:56:04.844 | 8,10 € | 1 | |
22.04. 11:55:16.162 | 7,85 € | 1 | |
17.04. 09:39:22.297 | 7,80 € | 1 | |
17.04. 09:38:56.877 | 7,80 € | 1 | |
27.03. 11:32:18.780 | 6,35 € | 56 | |
13.03. 18:40:19.953 | 6,60 € | 330 | |
13.03. 09:46:54.649 | 6,75 € | 100 | |
12.03. 10:45:35.428 | 6,50 € | 200 | |
10.03. 15:54:48.757 | 6,65 € | 1.066 | |
10.03. 12:31:49.617 | 6,90 € | 100 | |
10.03. 11:22:07.012 | 6,70 € | 126 | |
05.03. 19:17:59.314 | 6,95 € | 20 | |
05.03. 19:16:05.127 | 7,00 € | 700 | |
05.03. 19:14:10.351 | 7,00 € | 715 | |
05.03. 19:03:10.654 | 7,00 € | 700 | |
02.03. 10:35:48.038 | 6,85 € | 15 | |
28.02. 14:35:33.257 | 6,80 € | 500 | |
26.02. 16:53:16.020 | 6,95 € | 1.000 | |
24.02. 09:46:07.290 | 7,10 € | 294 | |
12.02. 13:52:38.633 | 7,40 € | 19 | |
11.02. 18:38:20.736 | 7,45 € | 1 | |
11.02. 09:54:07.291 | 7,35 € | 250 | |
05.02. 11:53:19.999 | 7,00 € | 1.000 | |
05.02. 08:55:19.635 | 7,05 € | 1 | |
03.02. 21:10:17.504 | 6,90 € | 294 | |
03.02. 09:04:51.667 | 6,85 € | 1 | |
31.01. 15:32:14.378 | 6,55 € | 125 | |
28.01. 19:40:07.425 | 6,95 € | 750 | |
28.01. 16:36:06.679 | 6,95 € | 30 | |
28.01. 08:12:19.069 | 7,10 € | 1.000 | |
27.01. 09:28:54.368 | 7,20 € | 170 | |
27.01. 07:47:00.868 | 7,15 € | 90 | |
23.01. 18:52:56.238 | 7,15 € | 1 | |
23.01. 10:27:58.914 | 7,00 € | 840 | |
21.01. 14:25:53.341 | 6,85 € | 200 | |
20.01. 19:14:08.714 | 7,00 € | 71 | |
16.01. 12:14:23.649 | 7,00 € | 100 | |
15.01. 15:28:37.686 | 7,10 € | 300 | |
13.01. 13:14:25.080 | 7,20 € | 1 | |
10.01. 09:13:42.205 | 6,80 € | 1 | |
09.01. 09:35:55.232 | 6,85 € | 215 | |
08.01. 18:56:46.293 | 6,40 € | 600 | |
08.01. 12:06:58.751 | 6,40 € | 1 | |
07.01. 20:56:02.102 | 6,30 € | 300 | |
07.01. 10:19:04.633 | 6,25 € | 1 | |
03.01. 17:47:54.156 | 6,20 € | 100 | |
02.01. 09:20:23.799 | 6,35 € | 100 | |
27.12. 17:28:08.687 | 6,55 € | 100 | |
20.12. 13:27:03.822 | 6,65 € | 300 | |
20.12. 11:50:30.453 | 6,70 € | 300 | |
20.12. 09:11:01.725 | 6,60 € | 1.000 | |
13.12. 09:05:46.550 | 6,25 € | 161 | |
08.12. 17:34:38.673 | 6,00 € | 1 | |
04.12. 22:57:20.284 | 5,95 € | 170 | |
03.12. 10:51:42.955 | 5,95 € | 85 | |
03.12. 08:14:41.342 | 5,95 € | 170 | |
29.11. 13:29:28.295 | 6,05 € | 83 | |
15.11. 09:39:26.941 | 5,75 € | 1.000 | |
28.10. 15:12:53.648 | 6,25 € | 500 | |
21.10. 19:14:44.005 | 5,95 € | 444 | |
19.09. 12:18:25.895 | 6,07 € | 650 | |
16.09. 17:20:16.643 | 6,201 € | 1 | |
28.08. 09:09:11.818 | 5,73 € | 699 | |
22.08. 11:57:54.403 | 6,213 € | 150 | |
13.08. 18:09:34.505 | 6,12 € | 144 | |
13.08. 07:55:24.649 | 6,112 € | 200 | |
05.08. 11:54:20.983 | 6,535 € | 173 | |
11.07. 17:34:15.775 | 6,519 € | 300 | |
11.07. 11:53:47.951 | 6,405 € | 108 | |
06.06. 11:40:36.998 | 6,6535 € | 450 | |
29.05. 13:07:56.316 | 6,7357 € | 1.500 | |
14.05. 13:12:52.315 | 7,297 € | 2 | |
06.05. 13:59:34.911 | 7,522 € | 13 | |
23.04. 09:39:20.415 | 8,082 € | 300 | |
18.04. 09:03:39.442 | 7,816 € | 33 | |
23.03. 11:00:30.597 | 7,685 € | 13 | |
04.02. 16:12:38.001 | 6,97 € | 65 | |
04.01. 17:18:04.324 | 6,507 € | 100 | |
03.09. 13:17:41.094 | 7,863 € | 2.750 | |
22.08. 12:41:23.909 | 7,097 € | 1 | |
21.08. 11:36:50.816 | 7,473 € | 2.000 | |
03.06. 18:29:36.635 | 8,292 € | 1 | |
02.05. 07:39:54.184 | 7,445 € | 40 | |
23.03. 08:02:38.935 | 7,477 € | 500 | |
22.03. 15:41:26.671 | 7,557 € | 1 | |
09.02. 13:53:16.586 | 7,42 € | 200 | |
07.02. 18:51:29.440 | 7,953 € | 92 | |
31.01. 10:20:32.019 | 7,785 € | 600 | |
22.01. 11:45:21.885 | 8,038 € | 2.928 | |
18.01. 11:35:04.491 | 8,263 € | 260 | |
05.01. 14:55:42.323 | 8,875 € | 220 | |
19.12. 08:31:33.016 | 9,188 € | 1 | |
27.11. 15:44:41.984 | 8,06 € | 240 | |
27.11. 10:45:36.912 | 8,066 € | 1 | |
14.11. 13:05:18.614 | 8,629 € | 1 | |
01.11. 22:11:47.110 | 8,688 € | 6 | |
01.11. 17:11:19.501 | 8,527 € | 2.565 | |
27.10. 16:53:23.718 | 8,161 € | 1 | |
16.10. 10:23:36.918 | 8,331 € | 1 | |
10.10. 16:38:44.376 | 8,406 € | 600 | |
10.10. 11:20:50.551 | 8,425 € | 12 | |
09.10. 16:04:33.108 | 8,468 € | 65 | |
09.10. 11:50:00.616 | 8,463 € | 100 | |
14.09. 17:37:12.813 | 7,397 € | 1.200 | |
01.09. 21:04:43.575 | 7,186 € | 750 | |
24.08. 11:41:55.847 | 7,091 € | 120 | |
16.08. 11:59:09.314 | 6,762 € | 90 | |
09.08. 13:50:05.824 | 6,684 € | 240 | |
15.06. 10:33:05.186 | 6,316 € | 1.300 | |
12.06. 09:23:22.962 | 6,149 € | 150 | |
10.05. 11:46:18.009 | 6,897 € | 90 | |
19.04. 08:00:27.389 | 7,046 € | 215 | |
05.04. 16:04:48.956 | 7,202 € | 174 | |
31.03. 09:21:49.454 | 7,022 € | 120 | |
27.03. 07:33:30.947 | 7,217 € | 1.400 | |
22.03. 10:05:12.146 | 7,241 € | 1.000 | |
09.03. 11:26:34.386 | 7,968 € | 1 | |
27.12. 19:33:15.005 | 6,921 € | 288 | |
23.12. 12:37:35.892 | 6,721 € | 30 | |
09.11. 21:29:45.433 | 7,848 € | 380 | |
29.09. 09:56:40.174 | 7,407 € | 125 | |
21.09. 09:29:46.010 | 7,71 € | 600 | |
05.09. 09:27:45.895 | 7,853 € | 23 | |
18.07. 11:12:06.978 | 8,04 € | 50 | |
12.07. 09:31:49.202 | 7,65 € | 250 | |
28.06. 08:00:45.989 | 7,589 € | 23 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20.12. 22:57:00 | 745 | 2,71 € | 2,762 € | 745 |
20.12. 22:54:00 | 745 | 2,71 € | 2,762 € | 745 |
20.12. 22:51:00 | 745 | 2,71 € | 2,762 € | 745 |
20.12. 22:48:00 | 745 | 2,71 € | 2,762 € | 745 |
20.12. 22:45:00 | 745 | 2,71 € | 2,762 € | 745 |
20.12. 22:42:00 | 745 | 2,71 € | 2,762 € | 745 |
20.12. 22:39:00 | 745 | 2,71 € | 2,762 € | 745 |
20.12. 22:36:00 | 745 | 2,71 € | 2,762 € | 745 |
20.12. 22:33:00 | 745 | 2,71 € | 2,762 € | 745 |
Stammdaten
WKN | A0YJE8 |
ISIN | KYG4402L1510 |
Branche | Drogerie und Kosmetikgüter |
Herkunft | China |
Aktienanzahl | 1,19 Mrd. |
Marktkapitalisierung | 3,24 Mrd. |
Dividende je Aktie | 2,500 CNY (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 77,47 % |
Abstand 52W Hoch | 21,62 % |
Abstand 52W Tief | 9,13 % |
Vola 30 Tage | 10,30 % |
Vola 250 Tage | 29,85 % |
KGV | 11,90 (2020) |
KCV | 10,81 (2020) |
Gewinn je Aktie | 3,864 (2020) |
Cashflow/Aktie | 4,250 (2020) |
Dividende je Aktie | 2,500 CNY (2020) |
Dividendenausschüttung in Mio. | 2.914,700 CNY (2020) |
Performance
1 Woche | 2,752 | -1,453 | |
1 Monat | 2,771 | -2,129 | |
6 Monate | 2,913 | -6,900 | |
Lfd. Jahr | 3,318 | -18,264 | |
1 Jahr | 3,283 | -17,393 | |
3 Jahre | 4,626 | -41,369 | |
5 Jahre | 6,625 | -59,064 |