Status: tradeable
Geld
179,5500 €
Stück: 56
Brief
181,3000 €
Stück: 56
Zeit | Kurs | Volumen | |
---|---|---|---|
26.11. 08:00:00.267 | 210,90 € | 4 | |
06.11. 14:36:50.437 | 190,00 € | 3 | |
06.11. 12:38:47.339 | 190,90 € | 49 | |
06.11. 12:37:35.192 | 192,25 € | 80 | |
06.11. 11:05:52.224 | 191,65 € | 70 | |
06.11. 10:03:58.007 | 185,70 € | 57 | |
17.10. 12:55:54.264 | 173,45 € | 40 | |
17.10. 11:15:17.683 | 175,40 € | 6 | |
16.10. 13:09:28.331 | 171,45 € | 1 | |
20.08. 21:45:32.786 | 146,15 € | 35 | |
08.08. 21:37:52.983 | 148,85 € | 135 | |
18.07. 14:25:18.510 | 150,70 € | 70 | |
18.07. 14:23:30.160 | 150,70 € | 60 | |
17.07. 11:15:59.071 | 148,75 € | 48 | |
28.06. 10:48:37.969 | 138,10 € | 100 | |
28.06. 10:48:05.386 | 138,10 € | 80 | |
28.06. 10:47:02.694 | 138,10 € | 50 | |
28.06. 10:45:03.045 | 138,10 € | 51 | |
28.06. 10:01:45.833 | 138,10 € | 50 | |
02.05. 14:30:09.221 | 136,60 € | 50 | |
26.04. 12:50:52.970 | 136,60 € | 50 | |
05.04. 18:36:27.798 | 127,55 € | 8 | |
03.04. 21:49:19.245 | 128,55 € | 40 | |
27.03. 16:01:35.071 | 132,20 € | 2 | |
20.03. 16:01:06.009 | 130,00 € | 8 | |
08.03. 14:55:31.698 | 131,00 € | 5 | |
01.03. 13:45:44.360 | 127,60 € | 30 | |
19.02. 11:47:30.454 | 128,40 € | 20 | |
15.02. 12:38:53.817 | 127,00 € | 50 | |
15.02. 12:35:24.905 | 127,00 € | 79 | |
15.02. 10:43:27.473 | 127,20 € | 200 | |
31.01. 11:21:12.467 | 132,80 € | 23 | |
26.01. 14:09:52.551 | 130,60 € | 100 | |
26.01. 13:57:20.153 | 130,60 € | 100 | |
26.01. 12:40:41.443 | 130,60 € | 100 | |
26.01. 12:12:02.488 | 130,60 € | 100 | |
26.01. 12:06:47.688 | 130,60 € | 100 | |
16.01. 14:42:01.223 | 122,00 € | 180 | |
16.01. 13:30:52.749 | 121,80 € | 80 | |
04.01. 21:00:18.082 | 125,00 € | 20 | |
03.01. 11:30:28.647 | 126,80 € | 7 | |
18.12. 15:34:22.165 | 128,00 € | 12 | |
14.12. 15:31:22.899 | 129,40 € | 150 | |
14.12. 15:19:43.205 | 127,80 € | 150 | |
02.11. 14:32:28.934 | 107,00 € | 47 | |
20.10. 16:16:00.555 | 107,60 € | 10 | |
06.10. 21:52:31.130 | 118,40 € | 34 | |
12.09. 10:32:19.583 | 117,60 € | 5 | |
02.08. 09:46:27.584 | 125,40 € | 2 | |
19.07. 16:59:10.202 | 123,40 € | 120 | |
19.07. 13:20:31.703 | 123,80 € | 7 | |
19.07. 13:12:20.233 | 122,80 € | 30 | |
07.07. 12:34:42.935 | 115,20 € | 257 | |
04.07. 17:30:36.348 | 116,40 € | 80 | |
20.06. 15:48:57.089 | 111,00 € | 346 | |
15.06. 15:37:08.964 | 112,80 € | 346 | |
01.06. 15:59:37.773 | 110,00 € | 38 | |
28.05. 17:32:54.655 | 116,00 € | 2 | |
26.05. 10:21:18.321 | 112,60 € | 147 | |
24.05. 10:29:53.454 | 114,60 € | 14 | |
23.05. 16:49:55.698 | 116,80 € | 90 | |
19.05. 17:31:31.056 | 111,60 € | 90 | |
18.05. 16:51:05.152 | 111,80 € | 14 | |
08.05. 21:57:41.275 | 105,60 € | 90 | |
04.05. 13:39:31.476 | 100,40 € | 337 | |
02.05. 13:30:50.758 | 110,80 € | 244 | |
27.04. 20:20:22.971 | 112,40 € | 5 | |
20.04. 15:20:08.006 | 117,20 € | 9 | |
18.04. 08:26:10.834 | 114,80 € | 30 | |
14.04. 16:19:15.963 | 106,40 € | 94 | |
14.04. 10:47:28.492 | 104,80 € | 35 | |
13.04. 14:19:40.023 | 105,60 € | 188 | |
03.04. 17:18:50.624 | 108,20 € | 5 | |
31.03. 17:36:32.209 | 109,75 € | 59 | |
30.03. 22:11:50.981 | 108,85 € | 5 | |
30.03. 18:06:04.612 | 110,05 € | 45 | |
30.03. 17:12:00.698 | 111,00 € | 91 | |
30.03. 16:26:22.480 | 111,70 € | 89 | |
30.03. 16:20:30.567 | 112,05 € | 89 | |
30.03. 10:24:40.370 | 113,20 € | 66 | |
29.03. 21:04:54.734 | 112,05 € | 2 | |
29.03. 11:18:05.243 | 110,85 € | 48 | |
28.03. 21:51:15.477 | 110,20 € | 7 | |
28.03. 20:58:09.803 | 109,45 € | 34 | |
28.03. 16:28:33.652 | 111,40 € | 47 | |
28.03. 14:24:47.247 | 108,80 € | 10 | |
27.03. 12:47:32.938 | 111,95 € | 15 | |
27.03. 12:25:24.057 | 109,10 € | 461 | |
23.03. 21:01:16.314 | 102,80 € | 4 | |
23.03. 15:00:53.249 | 107,35 € | 20 | |
23.03. 09:37:42.786 | 109,85 € | 91 | |
22.03. 19:44:05.041 | 113,05 € | 89 | |
22.03. 16:41:45.167 | 115,70 € | 87 | |
21.03. 16:03:23.816 | 117,55 € | 4 | |
17.03. 19:55:06.310 | 113,60 € | 4 | |
17.03. 14:03:02.767 | 117,65 € | 43 | |
16.03. 19:00:22.838 | 120,85 € | 424 | |
16.03. 15:49:54.493 | 117,65 € | 9 | |
16.03. 11:44:23.129 | 117,75 € | 60 | |
15.03. 20:23:35.710 | 117,85 € | 3 | |
15.03. 14:38:32.456 | 116,65 € | 173 | |
14.03. 14:34:39.958 | 124,00 € | 125 | |
14.03. 11:01:43.115 | 121,10 € | 50 | |
14.03. 10:14:12.560 | 118,70 € | 50 | |
14.03. 10:11:25.262 | 118,70 € | 50 | |
14.03. 09:57:12.012 | 118,95 € | 50 | |
13.03. 11:48:33.288 | 117,00 € | 100 | |
13.03. 10:23:27.129 | 122,00 € | 70 | |
13.03. 10:20:57.649 | 122,00 € | 40 | |
10.03. 14:23:54.897 | 125,75 € | 141 | |
14.02. 09:45:24.185 | 150,25 € | 20 | |
13.02. 17:27:56.253 | 149,95 € | 1 | |
30.01. 19:35:09.784 | 142,30 € | 70 | |
30.01. 10:12:18.285 | 141,60 € | 80 | |
30.01. 09:39:50.483 | 141,65 € | 74 | |
30.01. 09:39:05.994 | 141,60 € | 70 | |
19.01. 17:29:38.499 | 130,20 € | 10 | |
19.01. 15:19:24.456 | 137,45 € | 40 | |
23.12. 16:09:45.465 | 136,25 € | 2 | |
16.12. 09:09:55.789 | 132,25 € | 76 | |
16.12. 09:07:56.111 | 132,30 € | 76 | |
15.12. 17:50:45.363 | 131,35 € | 76 | |
13.12. 17:06:52.585 | 138,55 € | 144 | |
09.12. 17:05:45.824 | 143,85 € | 2 | |
07.12. 18:03:25.875 | 140,95 € | 12 | |
07.12. 15:32:48.853 | 139,05 € | 73 | |
07.12. 14:11:16.953 | 151,70 € | 20 | |
05.12. 15:44:48.168 | 158,00 € | 2 | |
14.11. 14:11:19.929 | 160,75 € | 100 | |
19.10. 13:50:00.905 | 184,70 € | 20 | |
04.10. 09:59:17.593 | 185,90 € | 100 | |
28.09. 15:24:12.934 | 185,95 € | 2 | |
23.09. 15:31:37.282 | 184,65 € | 60 | |
07.09. 14:56:14.685 | 180,40 € | 50 | |
17.08. 21:21:57.315 | 187,25 € | 3 | |
16.08. 10:19:45.516 | 187,30 € | 1 | |
11.08. 21:25:12.214 | 181,20 € | 11 | |
04.08. 11:13:54.030 | 173,05 € | 20 | |
27.07. 10:25:24.090 | 168,35 € | 100 | |
26.07. 13:32:21.415 | 169,65 € | 100 | |
25.07. 14:03:45.110 | 166,00 € | 80 | |
22.07. 10:19:43.657 | 166,50 € | 25 | |
17.06. 09:43:16.612 | 153,45 € | 125 | |
17.06. 09:41:56.576 | 153,35 € | 125 | |
17.06. 09:40:46.208 | 153,50 € | 125 | |
17.06. 09:35:20.350 | 153,85 € | 125 | |
17.06. 09:34:38.404 | 153,85 € | 125 | |
31.05. 14:36:02.368 | 166,60 € | 50 | |
17.05. 15:05:40.093 | 157,60 € | 50 | |
17.05. 13:14:44.493 | 157,60 € | 50 | |
16.05. 13:11:51.346 | 159,40 € | 121 | |
16.05. 13:06:21.315 | 159,35 € | 70 | |
11.05. 20:03:47.545 | 157,90 € | 13 | |
06.05. 17:52:27.523 | 160,50 € | 2 | |
29.04. 11:05:05.832 | 161,60 € | 70 | |
26.04. 15:22:41.664 | 161,75 € | 35 | |
25.04. 07:36:25.960 | 160,50 € | 180 | |
21.04. 10:04:35.589 | 165,45 € | 1 | |
20.04. 17:32:33.823 | 160,45 € | 50 | |
20.04. 17:32:29.576 | 160,45 € | 50 | |
20.04. 17:29:37.601 | 152,65 € | 50 | |
20.04. 17:29:33.433 | 152,65 € | 50 | |
20.04. 17:29:01.029 | 152,65 € | 166 | |
20.04. 12:20:24.430 | 149,45 € | 50 | |
14.04. 11:12:17.238 | 146,30 € | 128 | |
13.04. 15:32:10.443 | 146,70 € | 169 | |
04.04. 16:34:48.494 | 151,00 € | 1 | |
31.03. 19:02:31.027 | 154,00 € | 10 | |
21.02. 21:03:12.659 | 160,00 € | 2 | |
19.01. 14:45:34.335 | 161,00 € | 5 | |
12.01. 19:44:55.661 | 156,00 € | 1 | |
04.01. 15:21:12.535 | 141,00 € | 175 | |
03.12. 14:04:11.326 | 133,00 € | 1 | |
03.12. 13:49:03.376 | 134,00 € | 1 | |
26.11. 15:21:48.005 | 138,00 € | 10 | |
10.06. 09:25:32.919 | 130,00 € | 20 | |
02.06. 08:11:29.121 | 132,00 € | 74 | |
08.04. 14:06:24.386 | 129,00 € | 10 | |
01.04. 16:12:14.814 | 129,00 € | 60 | |
15.03. 17:34:34.190 | 129,00 € | 20 | |
11.03. 15:33:17.558 | 129,00 € | 36 | |
09.03. 15:57:16.501 | 129,00 € | 25 | |
19.02. 19:10:51.949 | 123,00 € | 50 | |
03.02. 15:29:52.547 | 113,00 € | 23 | |
21.01. 13:18:43.678 | 119,00 € | 100 | |
07.01. 16:24:24.255 | 119,00 € | 5 | |
06.01. 11:08:00.443 | 104,00 € | 100 | |
04.01. 09:30:23.183 | 104,00 € | 5 | |
09.12. 20:32:04.342 | 105,00 € | 30 | |
25.11. 15:59:00.371 | 103,00 € | 41 | |
09.11. 15:44:28.659 | 96,00 € | 90 | |
30.10. 15:14:51.716 | 86,00 € | 49 | |
27.10. 16:15:11.347 | 85,00 € | 15 | |
29.09. 15:34:16.190 | 79,50 € | 7 | |
24.09. 22:31:35.772 | 78,00 € | 50 | |
23.09. 18:18:53.813 | 81,00 € | 30 | |
18.08. 18:27:18.000 | 87,50 € | 6 | |
05.08. 16:34:04.057 | 88,00 € | 19 | |
03.08. 21:50:20.301 | 89,00 € | 4 | |
03.08. 15:31:46.398 | 90,00 € | 6 | |
27.07. 16:26:13.531 | 88,00 € | 46 | |
26.06. 16:26:28.718 | 90,00 € | 10 | |
08.06. 12:00:40.561 | 109,00 € | 1 | |
03.06. 18:50:36.977 | 101,00 € | 7 | |
12.05. 21:44:27.209 | 88,50 € | 10 | |
07.04. 16:00:01.044 | 103,00 € | 4 | |
16.03. 08:33:59.199 | 96,50 € | 1 | |
10.03. 11:58:34.964 | 100,00 € | 10 | |
27.11. 17:21:13.281 | 152,00 € | 2 | |
18.11. 11:43:25.473 | 148,00 € | 1 | |
17.10. 18:18:52.184 | 137,00 € | 8 | |
15.07. 09:40:35.010 | 153,94 € | 60 | |
22.05. 20:28:38.601 | 149,301 € | 3 | |
22.05. 20:27:25.017 | 149,323 € | 1 | |
09.05. 16:34:44.773 | 145,79 € | 35 | |
05.04. 09:19:47.171 | 145,215 € | 1 | |
03.04. 21:01:03.167 | 143,991 € | 1 | |
14.03. 09:16:16.223 | 151,39 € | 3 | |
13.03. 15:50:46.086 | 152,481 € | 3 | |
12.03. 16:43:59.912 | 150,993 € | 3 | |
13.02. 15:46:34.118 | 151,507 € | 3 | |
17.01. 16:37:27.858 | 140,251 € | 9 | |
17.01. 11:54:31.258 | 136,38 € | 25 | |
09.01. 08:34:49.697 | 132,235 € | 50 | |
21.12. 19:05:28.500 | 124,335 € | 16 | |
21.12. 09:37:04.322 | 123,00 € | 1 | |
13.12. 16:17:55.625 | 134,057 € | 9 | |
26.09. 15:31:44.926 | 144,618 € | 98 | |
18.09. 18:01:12.223 | 144,832 € | 8 | |
18.07. 17:10:55.426 | 149,744 € | 12 | |
13.07. 16:47:00.740 | 143,682 € | 12 | |
25.05. 16:12:05.369 | 153,483 € | 1 | |
18.04. 18:05:02.469 | 144,69 € | 1 | |
17.04. 18:12:36.690 | 145,847 € | 6 | |
21.03. 16:46:04.270 | 153,481 € | 3 | |
06.03. 18:18:21.443 | 157,279 € | 3 | |
26.02. 19:47:24.725 | 158,371 € | 5 | |
14.02. 16:18:30.779 | 152,301 € | 3 | |
13.02. 13:57:22.013 | 148,74 € | 1 | |
19.01. 19:38:39.306 | 154,007 € | 1 | |
19.01. 09:44:20.184 | 151,00 € | 10 | |
13.12. 18:14:56.879 | 147,364 € | 9 | |
08.12. 16:10:32.709 | 145,115 € | 100 | |
04.12. 13:25:45.449 | 143,746 € | 100 | |
09.11. 12:27:06.719 | 138,708 € | 9 | |
02.11. 13:56:00.109 | 143,079 € | 100 | |
02.11. 09:43:27.319 | 143,293 € | 50 | |
27.10. 11:06:59.191 | 144,032 € | 8 | |
18.09. 11:58:45.202 | 125,387 € | 1 | |
21.07. 16:17:00.257 | 136,642 € | 8 | |
30.06. 21:12:45.838 | 141,444 € | 100 | |
29.06. 10:15:56.702 | 142,237 € | 50 | |
02.05. 15:17:19.974 | 143,413 € | 1 | |
24.04. 15:30:04.484 | 145,293 € | 28 | |
08.04. 12:21:16.551 | 145,215 € | 1 | |
29.03. 15:42:18.361 | 143,994 € | 16 | |
29.03. 15:34:46.608 | 144,619 € | 38 | |
27.03. 16:16:05.138 | 139,352 € | 1 | |
27.03. 15:31:56.112 | 137,831 € | 18 | |
27.02. 15:49:39.637 | 159,204 € | 1 | |
08.02. 15:33:34.306 | 151,506 € | 13 | |
07.02. 13:08:29.827 | 153,103 € | 9 | |
06.02. 16:29:02.955 | 152,93 € | 1 | |
25.01. 15:42:46.096 | 150,759 € | 38 | |
02.01. 09:58:07.686 | 147,90 € | 1 | |
27.12. 21:01:27.476 | 151,322 € | 1 | |
27.12. 09:32:42.839 | 150,801 € | 1 | |
12.12. 15:54:52.294 | 144,824 € | 1 | |
14.11. 16:26:03.909 | 130,785 € | 1 | |
08.11. 09:45:39.058 | 113,41 € | 15 | |
04.10. 15:49:59.563 | 103,81 € | 30 | |
20.07. 18:02:59.194 | 105,035 € | 100 | |
30.06. 15:33:48.149 | 103,59 € | 150 | |
30.06. 09:27:57.095 | 102,47 € | 25 | |
27.06. 21:24:20.412 | 97,98 € | 7 | |
09.06. 14:11:50.353 | 104,00 € | 8 | |
09.05. 18:12:17.902 | 99,65 € | 2 | |
21.04. 16:07:35.197 | 105,60 € | 200 | |
21.04. 08:08:09.845 | 106,25 € | 200 | |
31.03. 16:53:25.092 | 97,95 € | 5 | |
30.03. 16:18:21.381 | 98,81 € | 1 | |
01.03. 21:18:03.934 | 96,71 € | 4 | |
26.02. 20:27:36.546 | 97,44 € | 1 | |
25.01. 17:43:04.796 | 95,13 € | 4 | |
19.01. 18:01:20.329 | 97,73 € | 1 | |
15.01. 14:15:29.047 | 96,12 € | 6 | |
14.01. 16:47:02.375 | 98,63 € | 20 | |
21.12. 22:07:20.047 | 111,07 € | 50 | |
10.12. 17:33:25.697 | 112,34 € | 1 | |
02.12. 21:31:20.593 | 117,98 € | 20 | |
30.11. 09:12:35.549 | 118,84 € | 18 | |
24.11. 20:28:52.735 | 116,79 € | 1 | |
16.11. 07:53:32.086 | 112,20 € | 1 | |
11.11. 16:47:16.674 | 116,50 € | 15 | |
29.10. 16:15:50.344 | 113,26 € | 1 | |
14.10. 18:20:08.187 | 102,59 € | 5 | |
02.10. 15:51:22.803 | 99,99 € | 20 | |
02.10. 15:33:16.880 | 100,43 € | 3 | |
18.09. 12:25:46.780 | 104,94 € | 10 | |
01.09. 16:33:43.749 | 101,60 € | 30 | |
27.08. 09:19:25.277 | 104,81 € | 3 | |
23.08. 17:00:14.568 | 107,15 € | 10 | |
20.08. 16:30:42.750 | 112,39 € | 3 | |
20.08. 16:28:43.498 | 112,57 € | 11 | |
17.08. 15:29:24.418 | 117,43 € | 42 | |
23.07. 21:35:32.947 | 120,39 € | 16 | |
21.07. 15:31:29.562 | 121,74 € | 20 | |
21.07. 14:39:27.904 | 122,47 € | 1 | |
18.06. 11:35:54.887 | 110,81 € | 15 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:00:00.000 | 56 | 179,35 € | 181,10 € | 56 |
14:57:00.000 | 56 | 179,45 € | 181,20 € | 56 |
14:56:00.000 | 56 | 179,25 € | 181,00 € | 56 |
14:55:00.000 | 56 | 179,30 € | 181,05 € | 56 |
14:54:00.000 | 56 | 179,30 € | 181,05 € | 56 |
14:53:00.000 | 56 | 179,25 € | 181,00 € | 56 |
14:52:00.000 | 56 | 179,30 € | 181,00 € | 56 |
14:51:00.000 | 56 | 179,30 € | 181,05 € | 56 |
14:50:00.000 | 56 | 179,40 € | 181,10 € | 56 |
Stammdaten
WKN | 863582 |
ISIN | US55261F1049 |
Branche | Banken |
Herkunft | USA |
Aktienanzahl | 128,69 Mio. |
Marktkapitalisierung | 27,14 Mrd. |
Dividende je Aktie | 4,500 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 12,95 % |
Abstand 52W Hoch | 12,95 % |
Abstand 52W Tief | 57,78 % |
Vola 30 Tage | 12,28 % |
Vola 250 Tage | 35,58 % |
KGV | 11,10 (2021) |
KCV | 20,70 (2020) |
Gewinn je Aktie | 13,810 (2021) |
Cashflow/Aktie | 6,150 (2020) |
Dividende je Aktie | 4,500 USD (2021) |
Dividendenausschüttung in Mio. | 580,260 USD (2021) |
Performance
1 Woche | 191,025 | -2,120 | |
1 Monat | 201,650 | -7,277 | |
6 Monate | 136,400 | +37,078 | |
Lfd. Jahr | 127,100 | +47,109 | |
1 Jahr | 126,600 | +47,690 | |
3 Jahre | 133,000 | +40,583 | |
5 Jahre | 151,000 | +23,825 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 5 | - | |
Kauf | 4 | - | |
Verkauf | 35 | - | |
Kauf | 50 | - | |
Kauf | 1 | - |