Status: closed
Geld
0,8785 €
Stück: 2.277
Brief
0,8925 €
Stück: 2.277
Zeit | Kurs | Volumen | |
---|---|---|---|
10.11. 17:32:31.254 | 0,774 € | 27 | |
07.11. 08:29:24.018 | 0,865 € | 10.000 | |
07.11. 08:29:03.739 | 0,8655 € | 10.000 | |
28.10. 18:27:04.563 | 0,9065 € | 39 | |
22.10. 10:10:27.682 | 0,908 € | 2.060 | |
08.10. 12:13:42.681 | 0,934 € | 2.141 | |
20.09. 16:57:08.125 | 0,9795 € | 2.036 | |
16.09. 16:03:46.649 | 0,9725 € | 2 | |
15.09. 17:32:27.014 | 0,939 € | 2 | |
23.08. 12:33:08.522 | 0,97 € | 2.060 | |
16.07. 16:03:22.372 | 1,008 € | 3 | |
12.07. 16:48:29.375 | 1,013 € | 3 | |
07.06. 18:21:01.813 | 0,927 € | 1.500 | |
26.03. 19:02:32.244 | 0,877 € | 5.000 | |
15.02. 11:37:36.691 | 0,689 € | 400 | |
06.02. 11:14:51.139 | 0,69 € | 5.066 | |
06.02. 10:23:14.887 | 0,694 € | 5.036 | |
05.02. 11:07:47.819 | 0,705 € | 2.871 | |
29.01. 10:01:25.333 | 0,707 € | 2.737 | |
29.01. 09:47:39.916 | 0,714 € | 500 | |
22.01. 10:15:59.367 | 0,721 € | 1.400 | |
16.01. 09:22:16.399 | 0,701 € | 1.425 | |
04.12. 09:07:50.020 | 0,703 € | 1.000 | |
19.10. 08:52:32.891 | 0,729 € | 350 | |
12.09. 15:40:34.603 | 0,837 € | 2.000 | |
05.06. 16:08:20.817 | 0,836 € | 5 | |
26.05. 17:32:02.799 | 0,822 € | 1.800 | |
15.04. 11:21:15.302 | 0,915 € | 9 | |
01.02. 07:30:05.313 | 0,934 € | 2.300 | |
25.01. 16:06:10.329 | 0,916 € | 109 | |
23.01. 16:12:13.027 | 0,904 € | 2 | |
17.01. 16:21:28.864 | 0,90 € | 97 | |
15.01. 17:38:57.619 | 0,89 € | 338 | |
13.01. 16:25:15.030 | 0,884 € | 4 | |
10.01. 21:16:15.457 | 0,876 € | 114 | |
10.01. 16:08:10.262 | 0,874 € | 339 | |
08.01. 17:55:57.924 | 0,904 € | 36 | |
05.01. 16:08:00.402 | 0,892 € | 56 | |
04.01. 16:04:29.318 | 0,904 € | 18 | |
30.12. 11:25:29.087 | 0,848 € | 660 | |
18.12. 17:38:49.412 | 0,808 € | 8 | |
07.12. 21:01:10.363 | 0,896 € | 2 | |
01.12. 16:01:08.289 | 0,892 € | 2 | |
27.11. 17:39:05.864 | 0,92 € | 6 | |
24.11. 16:26:21.582 | 0,922 € | 3 | |
21.11. 16:03:41.421 | 0,848 € | 19 | |
09.11. 08:13:59.370 | 0,856 € | 3.889 | |
08.11. 10:25:01.786 | 0,832 € | 5.750 | |
07.11. 21:35:02.096 | 0,824 € | 4.000 | |
06.11. 17:32:25.917 | 0,798 € | 19 | |
23.10. 17:34:11.553 | 0,758 € | 13 | |
20.10. 21:00:29.895 | 0,75 € | 8 | |
20.10. 10:58:51.465 | 0,754 € | 400 | |
19.10. 21:00:42.059 | 0,784 € | 2 | |
19.10. 18:33:15.566 | 0,784 € | 3.400 | |
18.10. 16:00:24.422 | 0,772 € | 189 | |
15.10. 11:12:07.550 | 0,698 € | 139 | |
13.10. 16:06:52.460 | 0,722 € | 138 | |
30.09. 16:08:27.834 | 0,656 € | 45 | |
24.09. 11:03:33.169 | 0,696 € | 7 | |
23.09. 18:09:15.668 | 0,69 € | 1.250 | |
20.09. 19:12:13.296 | 0,728 € | 25 | |
15.09. 21:21:26.561 | 0,74 € | 2 | |
08.09. 21:26:02.348 | 0,72 € | 7 | |
02.09. 15:55:51.796 | 0,736 € | 1.250 | |
30.08. 16:07:38.913 | 0,748 € | 57 | |
27.08. 12:12:34.412 | 0,762 € | 2.000 | |
18.08. 16:07:15.350 | 0,81 € | 63 | |
07.08. 17:18:37.145 | 0,878 € | 1.500 | |
30.07. 11:06:30.789 | 0,902 € | 8 | |
27.07. 10:14:57.214 | 0,86 € | 25 | |
27.06. 10:29:56.889 | 0,808 € | 2.000 | |
19.06. 17:33:07.533 | 0,776 € | 2 | |
11.06. 11:29:21.726 | 0,826 € | 715 | |
02.06. 11:07:49.230 | 0,854 € | 460 | |
13.05. 15:47:04.903 | 0,82 € | 5.000 | |
10.05. 17:04:20.123 | 0,798 € | 300 | |
09.05. 16:06:22.358 | 0,822 € | 119 | |
05.05. 16:31:30.200 | 0,864 € | 300 | |
05.05. 12:24:12.603 | 0,888 € | 50 | |
08.04. 11:12:20.752 | 0,95 € | 500 | |
24.03. 18:20:58.024 | 0,985 € | 500 | |
16.03. 19:10:24.391 | 1,01 € | 800 | |
15.03. 11:25:26.245 | 1,00 € | 460 | |
14.03. 21:36:54.306 | 0,955 € | 6.000 | |
03.03. 12:45:20.385 | 1,12 € | 950 | |
21.02. 19:52:12.911 | 1,38 € | 15.000 | |
15.02. 22:32:35.983 | 1,46 € | 677 | |
14.02. 18:19:04.723 | 1,47 € | 1.000 | |
11.02. 18:52:36.638 | 1,47 € | 5.000 | |
23.01. 17:29:18.158 | 1,33 € | 400 | |
03.01. 15:29:49.780 | 1,29 € | 100 | |
29.11. 22:47:26.678 | 1,32 € | 1.000 | |
12.11. 15:55:02.699 | 1,47 € | 1.400 | |
11.11. 20:42:58.000 | 1,45 € | 2.140 | |
10.11. 16:53:38.652 | 1,48 € | 738 | |
22.10. 19:53:23.263 | 1,24 € | 9.200 | |
21.10. 20:27:08.945 | 1,24 € | 1.100 | |
18.10. 17:54:26.569 | 1,23 € | 1.380 | |
23.08. 16:23:43.936 | 1,36 € | 100 | |
18.08. 16:03:53.275 | 1,40 € | 1.600 | |
06.07. 12:13:17.465 | 1,52 € | 1.600 | |
21.06. 09:08:35.904 | 1,47 € | 40 | |
01.06. 19:28:30.753 | 1,54 € | 500 | |
01.06. 09:16:03.181 | 1,52 € | 1.100 | |
05.05. 21:48:17.527 | 1,49 € | 3.000 | |
20.04. 16:34:17.333 | 1,40 € | 40 | |
14.04. 11:54:54.434 | 1,44 € | 7.000 | |
23.03. 21:42:53.473 | 1,465 € | 1.380 | |
14.03. 17:39:22.043 | 1,45 € | 400 | |
09.03. 19:30:45.953 | 1,465 € | 833 | |
13.01. 09:01:37.398 | 1,235 € | 2.775 | |
30.12. 12:34:41.098 | 1,252 € | 2.775 | |
28.12. 13:26:28.003 | 1,237 € | 7 | |
15.12. 08:08:34.144 | 1,0965 € | 980 | |
06.10. 21:20:49.223 | 0,8186 € | 1.000 | |
14.08. 18:14:58.119 | 0,7024 € | 200 | |
12.08. 17:30:09.213 | 0,7476 € | 20 | |
07.08. 13:56:45.251 | 0,713 € | 48 | |
30.07. 11:14:16.901 | 0,6674 € | 1 | |
24.07. 19:26:16.366 | 0,6916 € | 1 | |
21.07. 16:39:12.850 | 0,7202 € | 1 | |
07.07. 14:48:31.490 | 0,7636 € | 1 | |
06.07. 19:38:41.313 | 0,7746 € | 52 | |
01.07. 12:49:22.488 | 0,8158 € | 1 | |
29.06. 12:02:37.442 | 0,8114 € | 52 | |
25.06. 09:27:19.065 | 0,8124 € | 1 | |
24.06. 17:20:08.744 | 0,839 € | 1 | |
24.06. 10:24:16.308 | 0,8694 € | 1 | |
15.06. 10:23:58.394 | 0,878 € | 1 | |
11.06. 09:55:21.968 | 0,904 € | 1 | |
10.06. 11:10:18.027 | 0,977 € | 1 | |
09.06. 16:04:34.640 | 0,9578 € | 600 | |
09.06. 09:35:39.950 | 1,013 € | 1 | |
05.06. 10:10:50.038 | 1,0215 € | 300 | |
05.06. 09:47:23.983 | 0,9812 € | 1 | |
03.06. 18:00:40.350 | 1,01 € | 300 | |
27.05. 08:22:10.378 | 0,9384 € | 1.250 | |
22.05. 08:15:32.148 | 0,8496 € | 2.000 | |
22.05. 08:14:17.983 | 0,8496 € | 2.000 | |
12.05. 14:11:34.930 | 0,8468 € | 1 | |
06.05. 09:35:13.897 | 0,846 € | 1.000 | |
15.04. 10:55:10.788 | 0,7994 € | 1.500 | |
15.04. 07:37:12.280 | 0,8608 € | 650 | |
14.04. 16:56:48.204 | 0,8574 € | 3.000 | |
01.04. 18:54:14.414 | 0,6926 € | 1 | |
01.04. 09:20:44.869 | 0,7194 € | 1 | |
23.03. 10:07:51.196 | 0,6526 € | 1 | |
12.03. 13:47:55.204 | 0,9908 € | 59 | |
12.03. 09:30:02.055 | 0,9892 € | 1 | |
11.03. 12:20:34.712 | 1,064 € | 7.063 | |
06.03. 10:21:57.052 | 1,1405 € | 8.000 | |
03.03. 12:28:22.021 | 1,4015 € | 1.500 | |
02.03. 13:17:19.356 | 1,3405 € | 1 | |
28.02. 13:23:10.257 | 1,405 € | 6.515 | |
27.02. 09:53:47.445 | 1,457 € | 1 | |
24.02. 15:49:43.463 | 1,5475 € | 1 | |
17.02. 08:19:47.499 | 1,6915 € | 2.950 | |
10.02. 22:16:36.527 | 1,632 € | 310 | |
18.12. 09:45:15.566 | 1,766 € | 1.448 | |
03.12. 17:48:36.574 | 1,6205 € | 500 | |
12.11. 10:00:40.190 | 1,603 € | 2 | |
02.08. 10:29:12.926 | 1,1665 € | 1 | |
14.06. 12:54:27.437 | 1,2073 € | 1 | |
14.06. 12:45:36.721 | 1,2098 € | 5.000 | |
15.05. 10:06:18.815 | 1,308 € | 1 | |
14.05. 14:30:41.324 | 1,323 € | 1.150 | |
23.04. 18:48:49.484 | 1,626 € | 250 | |
11.03. 22:53:42.260 | 1,514 € | 175 | |
07.02. 09:27:29.618 | 1,519 € | 1 | |
27.11. 21:57:50.930 | 1,712 € | 5.000 | |
19.11. 09:25:27.451 | 1,64 € | 110 | |
30.10. 15:16:35.104 | 1,693 € | 1 | |
04.10. 08:19:41.563 | 1,867 € | 81 | |
01.10. 19:39:17.869 | 1,822 € | 5.000 | |
17.09. 19:02:45.977 | 1,809 € | 110 | |
18.07. 13:42:48.637 | 1,941 € | 10.213 | |
25.06. 20:39:28.312 | 2,042 € | 3 | |
25.06. 10:29:49.215 | 2,057 € | 10.712 | |
22.06. 13:00:02.266 | 2,003 € | 6 | |
01.06. 14:46:24.751 | 1,869 € | 175 | |
01.06. 14:22:21.362 | 1,935 € | 1 | |
11.05. 19:55:04.701 | 1,991 € | 1 | |
13.04. 10:57:54.801 | 1,703 € | 1 | |
04.04. 17:47:19.549 | 1,623 € | 3 | |
03.04. 18:17:41.686 | 1,621 € | 2 | |
28.03. 17:24:58.628 | 1,633 € | 2 | |
25.03. 17:20:33.743 | 1,62 € | 5 | |
23.03. 17:23:27.890 | 1,642 € | 1 | |
23.03. 07:46:06.823 | 1,624 € | 4 | |
22.03. 17:31:43.693 | 1,606 € | 1 | |
21.03. 17:11:51.522 | 1,624 € | 4 | |
20.03. 19:33:25.400 | 1,642 € | 2 | |
20.03. 17:29:01.680 | 1,635 € | 2 | |
19.03. 17:13:39.955 | 1,64 € | 4 | |
05.02. 21:10:47.783 | 1,766 € | 2.173 | |
01.02. 19:09:02.747 | 1,963 € | 3.000 | |
27.11. 12:06:52.866 | 1,666 € | 1 | |
27.11. 12:05:39.239 | 1,665 € | 1 | |
14.11. 10:37:39.216 | 1,655 € | 6 | |
09.11. 18:37:15.236 | 1,791 € | 2 | |
09.11. 18:17:55.824 | 1,792 € | 2 | |
09.11. 17:51:40.424 | 1,796 € | 7 | |
27.10. 18:00:01.929 | 1,837 € | 1 | |
26.10. 11:37:49.131 | 1,945 € | 1 | |
12.10. 17:01:41.492 | 1,986 € | 1 | |
02.10. 12:20:48.112 | 2,027 € | 1 | |
05.09. 20:21:34.696 | 1,689 € | 104 | |
04.09. 13:36:02.444 | 1,743 € | 104 | |
29.08. 10:01:36.825 | 1,654 € | 1.030 | |
31.07. 10:38:46.620 | 1,97 € | 1.030 | |
06.06. 12:55:42.771 | 2,175 € | 2.000 | |
05.06. 18:35:26.882 | 2,206 € | 3 | |
03.05. 17:34:50.576 | 2,558 € | 85 | |
28.04. 08:22:40.504 | 2,567 € | 1 | |
19.04. 19:26:32.402 | 2,635 € | 1 | |
23.02. 18:17:37.951 | 2,38 € | 70 | |
02.02. 15:22:14.343 | 2,31 € | 28 | |
24.01. 16:59:39.457 | 2,507 € | 28 | |
16.12. 09:31:04.353 | 2,30 € | 1.655 | |
14.12. 12:58:05.605 | 2,366 € | 25 | |
29.11. 13:02:14.489 | 2,077 € | 750 | |
26.10. 09:25:01.524 | 1,892 € | 396 | |
24.10. 17:26:54.446 | 1,988 € | 370 | |
24.10. 08:04:03.521 | 1,979 € | 750 | |
12.08. 14:07:20.558 | 2,29 € | 2.500 | |
20.07. 13:16:50.605 | 2,18 € | 950 | |
12.07. 11:52:28.588 | 2,21 € | 170 | |
01.07. 13:18:06.983 | 2,20 € | 455 | |
29.06. 10:56:18.314 | 2,14 € | 500 | |
27.06. 09:01:13.693 | 2,15 € | 1.000 | |
24.06. 21:23:36.882 | 2,21 € | 15 | |
24.06. 15:10:40.496 | 2,27 € | 120 | |
24.06. 08:16:58.106 | 2,57 € | 200 | |
24.06. 08:12:43.037 | 2,37 € | 500 | |
24.06. 08:12:04.957 | 2,57 € | 1.000 | |
20.06. 16:41:19.840 | 2,80 € | 950 | |
16.06. 09:04:49.121 | 2,50 € | 1.000 | |
03.06. 17:50:08.555 | 2,82 € | 1.000 | |
06.05. 11:47:09.246 | 2,85 € | 350 | |
02.03. 12:09:54.268 | 3,04 € | 1 | |
18.02. 12:50:59.729 | 3,20 € | 2 | |
08.02. 12:05:57.091 | 3,10 € | 300 | |
01.02. 15:58:55.862 | 3,62 € | 1 | |
14.01. 09:51:10.790 | 3,42 € | 20 | |
08.01. 07:38:36.258 | 3,72 € | 250 | |
07.01. 08:13:55.457 | 3,47 € | 1 | |
05.01. 13:16:43.548 | 3,63 € | 1.000 | |
05.01. 10:12:48.333 | 3,82 € | 1 | |
18.12. 15:44:03.770 | 3,59 € | 331 | |
07.12. 09:26:18.871 | 3,89 € | 2 | |
27.11. 13:25:12.009 | 3,89 € | 134 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:57:00.000 | 2.277 | 0,8785 € | 0,8925 € | 2.277 |
12:54:00.000 | 2.277 | 0,8785 € | 0,8925 € | 2.277 |
12:51:00.000 | 2.277 | 0,8785 € | 0,8925 € | 2.277 |
12:48:00.000 | 2.277 | 0,8785 € | 0,8925 € | 2.277 |
12:45:00.000 | 2.277 | 0,8785 € | 0,8925 € | 2.277 |
12:42:00.000 | 2.277 | 0,8785 € | 0,8925 € | 2.277 |
12:39:00.000 | 2.277 | 0,8785 € | 0,8925 € | 2.277 |
12:36:00.000 | 2.277 | 0,8785 € | 0,8925 € | 2.277 |
12:33:00.000 | 2.277 | 0,8785 € | 0,8925 € | 2.277 |
Stammdaten
WKN | A0BLQP |
ISIN | GB0033986497 |
Branche | Sonstige Branchen |
Herkunft | Großbritannien |
Aktienanzahl | 4,03 Mrd. |
Marktkapitalisierung | 3,12 Mrd. |
Dividende je Aktie | - GBP (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 78,84 % |
Abstand 52W Hoch | 16,58 % |
Abstand 52W Tief | 35,60 % |
Vola 30 Tage | 15,66 % |
Vola 250 Tage | 45,40 % |
KGV | 15,10 (2020) |
KCV | 8,20 (2020) |
Gewinn je Aktie | 0,071 (2020) |
Cashflow/Aktie | 0,130 (2020) |
Dividende je Aktie | - GBP (2020) |
Dividendenausschüttung in Mio. | - GBP |
Performance
1 Woche | 0,900 | -1,611 | |
1 Monat | 0,755 | +17,254 | |
6 Monate | 0,963 | -8,067 | |
Lfd. Jahr | 0,729 | +21,468 | |
1 Jahr | 0,743 | +19,179 | |
3 Jahre | 1,290 | -31,357 | |
5 Jahre | 1,764 | -49,787 |
Aktuelle Nachrichten
01.03.2024 11:08
"Financial Times": ITV verkauft BritBox International-Anteil an BBC Studios für £255 Mio.
27.07.2023 13:25
10.12.2021 08:18
Key Picks von JPMorgan in der Medienbranche: ProSiebenSat.1, WPP, ITV, UMG.