Jetzt handeln
INTERPUBL.GR. COS. DL-,10
ISIN: US4606901001 | WKN: 851781
28,0150 €
-0,0750 -0,27 %
15:53:05
Status: tradeable
Geld
27,9300 €
Stück: 538
Brief
28,1000 €
Stück: 538
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 20:29:12.501 | 28,835 € | 100 | |
10.12. 10:54:38.846 | 28,715 € | 100 | |
09.12. 13:32:05.418 | 31,50 € | 67 | |
09.12. 13:07:57.291 | 31,20 € | 50 | |
08.12. 17:41:52.309 | 31,20 € | 500 | |
08.12. 17:29:39.261 | 27,90 € | 144 | |
27.11. 22:33:07.020 | 29,505 € | 50 | |
26.11. 17:55:43.058 | 29,18 € | 75 | |
18.11. 21:23:36.768 | 25,86 € | 210 | |
22.10. 17:22:06.509 | 27,625 € | 100 | |
15.10. 15:06:11.058 | 29,075 € | 171 | |
13.10. 17:46:35.294 | 29,01 € | 2 | |
03.10. 21:02:38.908 | 28,075 € | 8 | |
02.10. 13:42:57.415 | 28,14 € | 40 | |
30.09. 12:33:40.579 | 27,955 € | 25 | |
16.09. 15:14:16.230 | 27,795 € | 100 | |
30.08. 15:36:50.796 | 29,45 € | 40 | |
27.08. 12:16:34.998 | 29,095 € | 20 | |
05.08. 08:37:47.506 | 26,54 € | 300 | |
16.07. 21:54:43.219 | 28,005 € | 350 | |
05.07. 09:41:28.333 | 26,735 € | 10 | |
02.07. 20:49:49.686 | 26,40 € | 75 | |
02.07. 10:16:13.868 | 26,225 € | 60 | |
25.06. 19:05:30.042 | 27,345 € | 120 | |
30.04. 10:35:51.154 | 29,26 € | 35 | |
24.04. 17:57:12.645 | 29,565 € | 84 | |
22.04. 16:04:53.163 | 28,96 € | 200 | |
08.04. 17:13:21.540 | 29,205 € | 30 | |
08.04. 14:00:46.331 | 28,975 € | 33 | |
25.03. 20:48:45.013 | 30,00 € | 50 | |
20.03. 11:55:30.418 | 30,00 € | 33 | |
14.03. 15:39:01.911 | 29,60 € | 24 | |
14.03. 13:29:11.857 | 30,20 € | 30 | |
05.03. 08:56:20.309 | 29,80 € | 336 | |
05.03. 08:56:11.962 | 29,80 € | 339 | |
22.02. 10:09:29.481 | 30,20 € | 255 | |
22.02. 10:04:48.589 | 30,20 € | 200 | |
15.02. 16:02:25.951 | 29,80 € | 4 | |
08.02. 13:25:04.135 | 28,40 € | 217 | |
06.02. 20:10:10.525 | 30,60 € | 100 | |
30.01. 19:58:18.513 | 30,80 € | 128 | |
30.01. 19:35:00.784 | 30,80 € | 116 | |
29.01. 19:34:12.149 | 30,60 € | 117 | |
26.01. 16:51:35.069 | 30,40 € | 118 | |
26.01. 16:44:05.486 | 30,40 € | 118 | |
09.01. 19:14:34.549 | 30,00 € | 119 | |
27.12. 18:07:29.980 | 29,60 € | 46 | |
22.12. 18:53:26.174 | 29,80 € | 12 | |
22.12. 17:35:57.147 | 29,80 € | 120 | |
15.12. 19:11:29.251 | 30,40 € | 118 | |
15.12. 16:04:31.591 | 30,00 € | 15 | |
15.12. 11:06:30.765 | 30,00 € | 50 | |
14.12. 21:47:39.579 | 29,60 € | 22 | |
11.12. 16:56:04.427 | 29,60 € | 121 | |
06.12. 17:37:20.325 | 29,00 € | 123 | |
04.12. 08:13:09.116 | 28,80 € | 70 | |
24.11. 12:22:49.195 | 28,00 € | 100 | |
20.10. 13:17:39.609 | 26,40 € | 370 | |
20.10. 13:10:00.591 | 26,80 € | 228 | |
19.10. 11:51:40.998 | 27,60 € | 129 | |
18.10. 21:33:00.206 | 27,60 € | 10 | |
16.10. 10:10:19.798 | 27,40 € | 30 | |
06.10. 21:43:36.390 | 27,60 € | 100 | |
28.09. 16:11:57.620 | 27,40 € | 4 | |
28.09. 15:57:53.602 | 27,40 € | 50 | |
28.09. 13:43:26.057 | 27,20 € | 110 | |
28.09. 10:01:56.033 | 27,40 € | 364 | |
27.09. 15:05:33.882 | 27,20 € | 130 | |
22.09. 20:34:44.711 | 27,40 € | 26 | |
21.09. 21:15:08.368 | 27,60 € | 22 | |
18.09. 21:28:53.853 | 28,40 € | 100 | |
23.08. 12:05:12.809 | 30,00 € | 43 | |
16.08. 22:12:56.758 | 29,40 € | 70 | |
15.08. 18:41:09.045 | 29,80 € | 150 | |
06.08. 17:32:40.867 | 31,00 € | 3 | |
01.08. 15:17:58.845 | 31,20 € | 80 | |
31.07. 19:29:27.872 | 31,00 € | 50 | |
31.07. 17:18:07.025 | 31,00 € | 80 | |
28.07. 22:00:07.592 | 30,20 € | 12 | |
27.07. 22:53:04.352 | 30,20 € | 38 | |
24.07. 21:48:08.123 | 29,40 € | 90 | |
24.07. 16:11:22.700 | 28,80 € | 38 | |
21.07. 16:41:27.974 | 30,40 € | 118 | |
21.07. 16:00:03.415 | 30,80 € | 100 | |
20.07. 09:22:37.050 | 33,80 € | 80 | |
19.07. 10:36:07.691 | 34,00 € | 280 | |
19.07. 10:33:57.757 | 34,00 € | 280 | |
18.07. 21:02:54.937 | 36,40 € | 43 | |
14.07. 09:25:19.374 | 35,20 € | 100 | |
19.06. 08:25:18.001 | 36,80 € | 108 | |
14.06. 16:13:53.234 | 37,60 € | 95 | |
08.06. 19:20:26.154 | 36,80 € | 97 | |
07.06. 17:37:00.516 | 37,00 € | 2 | |
06.06. 16:02:31.896 | 35,60 € | 3 | |
12.05. 16:13:53.466 | 33,60 € | 50 | |
30.03. 07:35:44.438 | 32,60 € | 150 | |
27.02. 08:57:18.768 | 34,20 € | 202 | |
09.02. 13:33:07.631 | 34,00 € | 200 | |
07.02. 17:03:44.984 | 36,00 € | 99 | |
11.01. 11:21:31.511 | 33,20 € | 9 | |
01.12. 08:03:57.528 | 32,80 € | 100 | |
23.11. 14:57:30.680 | 32,60 € | 78 | |
08.11. 16:51:14.585 | 30,20 € | 43 | |
28.10. 18:50:12.904 | 30,20 € | 100 | |
21.10. 12:32:45.215 | 28,60 € | 35 | |
19.10. 09:41:43.008 | 30,00 € | 35 | |
04.10. 11:39:14.577 | 27,00 € | 43 | |
27.09. 16:01:36.749 | 26,60 € | 4 | |
26.09. 17:18:33.508 | 26,40 € | 71 | |
20.09. 17:35:06.266 | 27,00 € | 71 | |
19.09. 21:42:09.441 | 27,60 € | 70 | |
01.09. 08:01:47.154 | 27,20 € | 120 | |
11.08. 19:39:22.853 | 29,20 € | 50 | |
08.08. 12:51:46.825 | 28,60 € | 230 | |
28.07. 20:01:52.263 | 29,20 € | 100 | |
29.06. 20:23:01.479 | 26,20 € | 25 | |
29.06. 17:33:53.075 | 25,80 € | 138 | |
28.06. 09:47:08.696 | 26,40 € | 195 | |
27.06. 21:05:29.321 | 26,40 € | 230 | |
27.06. 17:46:21.899 | 26,40 € | 135 | |
31.05. 18:17:19.417 | 30,00 € | 50 | |
27.05. 19:09:15.994 | 29,80 € | 85 | |
25.05. 15:48:15.431 | 28,20 € | 136 | |
25.05. 11:31:49.505 | 27,80 € | 129 | |
24.05. 18:26:32.051 | 26,40 € | 136 | |
24.05. 15:06:26.288 | 28,20 € | 127 | |
19.05. 17:22:29.779 | 28,80 € | 124 | |
13.05. 11:24:25.842 | 30,60 € | 110 | |
11.05. 21:42:46.102 | 29,60 € | 110 | |
26.04. 16:04:38.760 | 32,60 € | 2 | |
25.04. 16:03:52.692 | 32,20 € | 2 | |
14.04. 14:34:02.023 | 31,60 € | 78 | |
01.03. 09:10:54.946 | 32,80 € | 140 | |
25.02. 12:44:44.270 | 32,20 € | 140 | |
16.02. 09:20:30.862 | 32,00 € | 32 | |
03.02. 17:59:42.132 | 31,80 € | 32 | |
14.01. 08:30:08.654 | 33,20 € | 51 | |
05.01. 11:50:13.271 | 34,00 € | 30 | |
03.01. 17:18:59.720 | 33,40 € | 46 | |
26.11. 14:39:20.978 | 29,80 € | 120 | |
19.11. 16:30:36.926 | 30,40 € | 118 | |
19.11. 15:38:21.296 | 30,40 € | 17 | |
15.11. 10:43:34.410 | 31,80 € | 62 | |
11.11. 15:08:41.009 | 31,40 € | 186 | |
01.11. 17:31:40.811 | 31,60 € | 30 | |
26.10. 13:42:56.414 | 31,20 € | 408 | |
25.10. 16:08:24.199 | 31,80 € | 454 | |
30.09. 18:01:06.971 | 32,00 € | 60 | |
29.09. 16:04:15.456 | 32,60 € | 30 | |
14.09. 16:09:27.171 | 31,40 € | 150 | |
07.09. 16:30:38.340 | 31,20 € | 15 | |
31.08. 15:47:21.417 | 30,80 € | 116 | |
27.08. 18:31:39.421 | 31,40 € | 100 | |
26.08. 17:41:14.826 | 31,20 € | 55 | |
24.08. 20:31:59.218 | 31,80 € | 6 | |
13.08. 21:56:05.902 | 31,80 € | 63 | |
10.08. 17:43:27.339 | 31,60 € | 82 | |
22.07. 15:26:11.881 | 29,60 € | 340 | |
21.07. 15:34:14.048 | 29,60 € | 14 | |
21.07. 14:59:37.115 | 27,80 € | 725 | |
02.07. 20:30:08.230 | 27,80 € | 25 | |
16.06. 15:42:49.550 | 27,60 € | 25 | |
10.06. 15:56:20.787 | 27,60 € | 211 | |
31.05. 09:50:54.226 | 27,80 € | 10 | |
05.05. 16:23:29.185 | 27,00 € | 37 | |
04.05. 15:11:57.335 | 26,40 € | 25 | |
29.04. 15:55:35.750 | 26,20 € | 200 | |
28.04. 15:34:59.558 | 25,60 € | 90 | |
22.04. 15:49:05.327 | 25,00 € | 100 | |
22.04. 08:15:03.208 | 25,20 € | 300 | |
19.04. 16:29:07.289 | 25,40 € | 100 | |
19.04. 08:03:21.486 | 25,40 € | 210 | |
19.04. 08:00:27.995 | 25,40 € | 750 | |
17.04. 11:53:47.925 | 25,20 € | 210 | |
17.04. 10:20:48.314 | 25,20 € | 750 | |
17.04. 10:05:39.295 | 25,20 € | 200 | |
01.04. 16:23:51.243 | 24,60 € | 300 | |
02.03. 19:01:16.777 | 22,40 € | 200 | |
23.02. 21:49:38.633 | 22,00 € | 100 | |
19.02. 15:08:44.098 | 20,60 € | 50 | |
11.02. 09:24:11.023 | 20,40 € | 50 | |
10.02. 14:51:46.300 | 20,80 € | 300 | |
06.01. 12:11:05.684 | 18,90 € | 350 | |
13.11. 22:42:51.970 | 18,00 € | 127 | |
09.11. 15:08:55.173 | 17,00 € | 500 | |
09.11. 07:58:48.191 | 16,30 € | 2 | |
02.09. 14:23:38.526 | 15,00 € | 266 | |
10.08. 10:50:38.900 | 15,60 € | 420 | |
13.07. 08:37:26.675 | 15,10 € | 1 | |
07.06. 17:21:41.725 | 17,20 € | 3 | |
26.05. 15:01:46.912 | 15,30 € | 500 | |
22.05. 13:05:38.056 | 14,90 € | 75 | |
15.04. 15:54:21.059 | 13,60 € | 1 | |
08.04. 15:50:44.080 | 14,20 € | 202 | |
24.03. 11:23:13.782 | 12,50 € | 45 | |
09.03. 08:18:42.925 | 16,80 € | 500 | |
06.03. 15:49:08.814 | 17,60 € | 150 | |
06.03. 15:30:45.125 | 17,70 € | 85 | |
03.03. 13:08:05.982 | 19,70 € | 150 | |
11.12. 18:57:45.508 | 20,40 € | 21 | |
05.11. 18:46:08.178 | 20,00 € | 100 | |
01.11. 13:30:54.977 | 19,60 € | 3 | |
23.10. 13:21:27.963 | 19,20 € | 4 | |
22.10. 16:28:32.835 | 19,20 € | 1 | |
22.10. 15:54:15.363 | 19,00 € | 3 | |
13.09. 20:13:34.150 | 18,942 € | 40 | |
09.09. 10:19:59.760 | 18,718 € | 4 | |
04.09. 09:56:34.647 | 18,394 € | 4 | |
30.08. 16:43:21.855 | 18,152 € | 40 | |
22.08. 19:26:29.391 | 18,50 € | 300 | |
15.08. 10:17:47.289 | 18,026 € | 8 | |
10.07. 15:32:37.770 | 20,58 € | 500 | |
10.07. 15:30:42.915 | 20,85 € | 500 | |
28.05. 08:35:25.870 | 19,667 € | 102 | |
26.04. 15:31:02.315 | 20,597 € | 120 | |
24.04. 15:52:57.792 | 20,029 € | 100 | |
10.04. 20:32:15.790 | 19,245 € | 100 | |
10.04. 15:40:44.357 | 19,251 € | 1 | |
05.04. 15:33:01.753 | 19,02 € | 1 | |
02.04. 16:56:25.547 | 18,957 € | 1 | |
01.04. 17:48:56.217 | 18,80 € | 2 | |
25.03. 15:25:30.804 | 18,411 € | 900 | |
04.03. 17:34:33.324 | 20,437 € | 2 | |
22.02. 16:59:36.694 | 20,972 € | 4 | |
13.02. 14:20:18.490 | 20,50 € | 100 | |
13.02. 14:11:18.330 | 20,316 € | 300 | |
13.02. 13:39:38.958 | 20,00 € | 400 | |
12.02. 08:25:49.024 | 19,50 € | 102 | |
12.12. 19:11:18.653 | 20,818 € | 22 | |
29.11. 18:43:28.453 | 21,492 € | 915 | |
29.11. 18:43:13.788 | 21,492 € | 500 | |
27.11. 15:55:28.410 | 20,828 € | 146 | |
19.10. 16:07:25.547 | 20,983 € | 1.372 | |
09.10. 19:34:31.856 | 20,125 € | 150 | |
03.10. 21:39:48.521 | 20,135 € | 150 | |
02.10. 19:17:36.130 | 19,857 € | 46 | |
02.07. 16:34:58.857 | 19,621 € | 2 | |
07.06. 17:21:33.519 | 19,318 € | 3 | |
28.05. 14:50:40.590 | 19,639 € | 1 | |
04.05. 16:43:38.200 | 19,692 € | 11 | |
27.04. 13:02:03.034 | 20,632 € | 250 | |
16.04. 17:59:39.146 | 19,083 € | 5 | |
04.04. 08:13:19.407 | 18,48 € | 8 | |
29.03. 17:45:21.424 | 18,707 € | 8 | |
27.03. 07:51:38.753 | 18,165 € | 14 | |
20.03. 22:46:00.289 | 18,79 € | 2 | |
20.03. 17:27:02.575 | 18,797 € | 2 | |
16.03. 15:54:23.552 | 19,354 € | 1 | |
16.03. 15:14:49.115 | 19,237 € | 5 | |
13.03. 14:56:26.132 | 19,088 € | 5 | |
13.03. 14:17:07.038 | 19,256 € | 3 | |
09.03. 17:47:53.411 | 19,155 € | 2 | |
09.03. 17:29:40.046 | 19,207 € | 3 | |
06.03. 16:18:44.206 | 18,801 € | 14 | |
28.02. 13:27:59.197 | 19,436 € | 1 | |
31.01. 11:26:03.197 | 17,507 € | 85 | |
02.01. 07:33:33.865 | 16,847 € | 4 | |
17.12. 17:07:29.060 | 17,48 € | 8 | |
13.12. 15:34:48.075 | 16,414 € | 322 | |
08.11. 09:19:50.113 | 16,021 € | 100 | |
27.10. 17:59:48.400 | 16,852 € | 1 | |
18.10. 11:02:51.070 | 17,887 € | 100 | |
12.10. 17:01:31.235 | 17,254 € | 1 | |
05.10. 16:00:23.780 | 18,246 € | 2 | |
02.10. 12:20:36.626 | 17,797 € | 1 | |
08.09. 09:06:12.276 | 16,688 € | 100 | |
13.07. 16:21:17.776 | 21,573 € | 98 | |
03.07. 17:15:21.425 | 22,139 € | 3 | |
09.06. 17:13:45.487 | 21,218 € | 4 | |
25.05. 14:43:39.820 | 21,80 € | 97 | |
17.03. 19:57:24.719 | 22,775 € | 25 | |
08.03. 19:55:35.529 | 23,072 € | 99 | |
02.03. 09:26:06.412 | 23,162 € | 250 | |
22.02. 17:08:20.304 | 23,359 € | 8 | |
22.02. 15:58:03.089 | 23,302 € | 115 | |
14.02. 19:50:30.443 | 23,328 € | 10 | |
21.10. 17:41:54.218 | 20,27 € | 200 | |
26.09. 15:35:12.248 | 19,60 € | 260 | |
24.08. 19:41:04.982 | 20,43 € | 113 | |
26.07. 09:10:09.753 | 20,90 € | 13 | |
11.07. 08:02:05.357 | 21,50 € | 24 | |
28.06. 21:03:08.721 | 20,32 € | 118 | |
27.06. 20:44:10.318 | 20,22 € | 100 | |
24.06. 14:31:24.068 | 21,15 € | 500 | |
25.04. 16:05:49.978 | 20,38 € | 4 | |
18.04. 16:27:12.470 | 20,91 € | 4 | |
11.04. 15:54:20.612 | 20,01 € | 4 | |
04.04. 15:59:19.010 | 20,29 € | 4 | |
25.02. 10:14:02.556 | 19,30 € | 1 | |
12.02. 15:58:05.330 | 17,75 € | 329 | |
12.02. 14:16:30.783 | 19,10 € | 320 | |
08.02. 18:40:30.405 | 17,82 € | 131 | |
11.01. 10:39:23.364 | 20,21 € | 4 | |
04.01. 21:44:21.218 | 20,91 € | 2 | |
04.01. 20:45:38.445 | 20,85 € | 100 | |
21.12. 18:35:22.475 | 20,87 € | 27 | |
21.12. 11:13:03.381 | 21,17 € | 4 | |
07.12. 20:16:18.174 | 21,76 € | 2 | |
10.11. 16:32:09.980 | 21,35 € | 94 | |
21.10. 16:25:03.376 | 19,24 € | 400 | |
22.07. 15:36:51.362 | 18,86 € | 290 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:52:00.000 | 538 | 27,87 € | 28,11 € | 538 |
15:51:00.000 | 538 | 27,91 € | 28,095 € | 538 |
15:50:00.000 | 538 | 27,90 € | 28,085 € | 538 |
15:49:00.000 | 1.614 | 27,905 € | 28,085 € | 1.614 |
15:48:00.000 | 538 | 27,945 € | 28,13 € | 538 |
15:47:00.000 | 538 | 27,97 € | 28,155 € | 538 |
15:46:00.000 | 538 | 27,995 € | 28,175 € | 538 |
15:45:00.000 | 538 | 28,07 € | 28,27 € | 538 |
15:44:00.000 | 538 | 28,12 € | 28,315 € | 538 |
Stammdaten
WKN | 851781 |
ISIN | US4606901001 |
Branche | Entertainment/Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 394,30 Mio. |
Marktkapitalisierung | 11,37 Mrd. |
Dividende je Aktie | 1,080 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 50,29 % |
Abstand 52W Hoch | 13,55 % |
Abstand 52W Tief | 9,37 % |
Vola 30 Tage | 13,35 % |
Vola 250 Tage | 38,70 % |
KGV | 15,50 (2021) |
KCV | 4,98 (2020) |
Gewinn je Aktie | 2,420 (2021) |
Cashflow/Aktie | 4,730 (2020) |
Dividende je Aktie | 1,080 USD (2021) |
Dividendenausschüttung in Mio. | 427,700 USD (2021) |
Performance
1 Woche | 28,450 | -2,004 | |
1 Monat | 26,100 | +6,820 | |
6 Monate | 27,440 | +1,603 | |
Lfd. Jahr | 30,200 | -7,682 | |
1 Jahr | 30,000 | -7,067 | |
3 Jahre | 33,200 | -16,024 | |
5 Jahre | 20,500 | +36,000 |
Aktuelle Nachrichten
25.07.2017 17:26
S&P 500 Top-Verlierer: Seagate Tech, Interpublic Group, Waters
25.07.2017 14:12