Jetzt handeln
MARSH & MCLENNAN
ISIN: US5717481023 | WKN: 858415
201,6000 €
-3,2000 -1,56 %
30.12. 16:07
Status: closed
Geld
200,6000 €
Stück: 49
Brief
202,6000 €
Stück: 49
Zeit | Kurs | Volumen | |
---|---|---|---|
27.12. 13:32:16.489 | 205,40 € | 30 | |
20.12. 09:37:56.833 | 201,10 € | 33 | |
13.12. 10:07:46.616 | 205,00 € | 30 | |
10.12. 15:50:56.093 | 203,50 € | 50 | |
10.12. 15:50:03.212 | 203,80 € | 35 | |
10.12. 15:21:12.895 | 207,80 € | 10 | |
10.12. 13:28:00.653 | 206,20 € | 25 | |
09.12. 15:30:02.913 | 211,70 € | 24 | |
27.11. 11:38:52.928 | 222,90 € | 18 | |
27.11. 08:07:35.668 | 221,00 € | 22 | |
26.11. 11:28:58.431 | 218,50 € | 32 | |
19.11. 13:56:05.119 | 211,60 € | 48 | |
18.11. 09:08:05.193 | 211,10 € | 10 | |
14.11. 13:36:20.428 | 215,90 € | 9 | |
14.11. 13:33:31.902 | 215,90 € | 10 | |
14.11. 13:02:15.779 | 215,90 € | 15 | |
14.11. 09:16:49.975 | 215,10 € | 47 | |
11.11. 13:43:25.450 | 213,30 € | 10 | |
11.11. 11:36:59.993 | 213,90 € | 15 | |
08.11. 07:34:10.917 | 208,10 € | 50 | |
06.11. 11:20:03.031 | 210,10 € | 5 | |
04.11. 18:25:20.063 | 202,30 € | 67 | |
31.10. 11:52:01.841 | 204,50 € | 1 | |
29.10. 17:08:43.171 | 206,60 € | 4 | |
28.10. 16:10:09.991 | 205,00 € | 2 | |
28.10. 08:04:19.182 | 204,10 € | 5 | |
27.10. 17:31:43.357 | 206,60 € | 2 | |
24.10. 10:16:54.028 | 207,80 € | 25 | |
23.10. 07:54:34.203 | 203,80 € | 20 | |
21.10. 14:58:51.193 | 208,10 € | 5 | |
21.10. 14:46:49.315 | 208,10 € | 2 | |
16.10. 09:41:20.713 | 208,50 € | 15 | |
15.10. 15:49:33.257 | 209,30 € | 14 | |
14.10. 14:00:56.036 | 206,60 € | 40 | |
14.10. 10:52:31.245 | 206,20 € | 12 | |
09.10. 15:34:00.655 | 204,60 € | 15 | |
09.10. 15:11:17.803 | 204,20 € | 20 | |
09.10. 13:17:25.684 | 205,10 € | 20 | |
09.10. 13:16:14.297 | 205,10 € | 20 | |
09.10. 12:29:57.349 | 204,20 € | 25 | |
03.10. 12:33:08.831 | 199,95 € | 5 | |
01.10. 14:52:58.724 | 201,80 € | 10 | |
26.09. 12:58:16.997 | 199,10 € | 4 | |
26.09. 10:30:16.457 | 200,60 € | 7 | |
26.09. 09:33:22.520 | 200,50 € | 24 | |
23.09. 10:22:13.317 | 202,50 € | 25 | |
20.09. 08:35:59.791 | 199,95 € | 4 | |
20.09. 07:32:30.787 | 200,00 € | 7 | |
19.09. 10:32:51.143 | 203,70 € | 45 | |
19.09. 09:15:30.353 | 203,20 € | 10 | |
19.09. 09:14:31.742 | 203,20 € | 40 | |
19.09. 09:11:17.178 | 203,20 € | 40 | |
19.09. 09:10:30.974 | 203,30 € | 40 | |
17.09. 10:50:07.830 | 208,90 € | 25 | |
16.09. 19:39:30.329 | 208,50 € | 7 | |
11.09. 09:42:10.428 | 208,70 € | 10 | |
10.09. 19:21:14.614 | 210,30 € | 25 | |
10.09. 19:01:34.557 | 210,10 € | 15 | |
05.09. 14:51:04.225 | 210,30 € | 20 | |
04.09. 16:55:29.348 | 207,20 € | 25 | |
04.09. 11:45:42.733 | 207,80 € | 5 | |
02.09. 17:12:26.717 | 204,60 € | 50 | |
23.08. 17:42:03.889 | 200,00 € | 5 | |
23.08. 17:42:03.872 | 200,00 € | 5 | |
20.08. 10:13:33.823 | 202,30 € | 50 | |
16.08. 10:02:21.877 | 202,20 € | 25 | |
13.08. 19:29:58.146 | 197,60 € | 11 | |
06.08. 17:57:27.668 | 201,00 € | 1 | |
05.08. 16:41:09.403 | 200,30 € | 25 | |
05.08. 16:40:51.326 | 200,30 € | 10 | |
05.08. 15:01:26.926 | 209,90 € | 27 | |
05.08. 14:26:59.449 | 197,20 € | 10 | |
05.08. 08:10:38.941 | 200,80 € | 2 | |
29.07. 09:33:57.466 | 200,50 € | 3 | |
19.07. 16:43:16.503 | 202,70 € | 10 | |
19.07. 16:15:22.778 | 202,70 € | 15 | |
19.07. 15:57:27.786 | 202,70 € | 25 | |
19.07. 07:31:55.151 | 201,30 € | 30 | |
18.07. 17:21:16.882 | 200,50 € | 5 | |
05.07. 17:24:28.631 | 195,60 € | 6 | |
02.07. 12:09:32.363 | 196,15 € | 4 | |
01.07. 17:33:13.586 | 195,85 € | 20 | |
27.06. 13:59:36.750 | 200,00 € | 5 | |
27.06. 11:26:48.994 | 198,80 € | 5 | |
21.06. 10:29:35.641 | 201,90 € | 5 | |
17.06. 19:08:25.330 | 196,80 € | 5 | |
07.06. 18:30:33.424 | 195,05 € | 16 | |
03.06. 13:53:59.361 | 192,30 € | 13 | |
31.05. 14:33:42.856 | 187,60 € | 16 | |
08.05. 14:20:15.676 | 188,40 € | 6 | |
06.05. 10:01:42.269 | 184,45 € | 5 | |
03.05. 16:07:54.999 | 183,65 € | 6 | |
23.04. 11:35:34.553 | 189,95 € | 8 | |
18.04. 16:05:15.381 | 191,55 € | 20 | |
18.04. 13:05:51.621 | 186,45 € | 53 | |
18.04. 11:53:38.898 | 184,45 € | 1 | |
18.04. 11:19:52.557 | 186,15 € | 22 | |
17.04. 21:13:15.453 | 184,75 € | 6 | |
08.04. 19:35:52.153 | 188,00 € | 4 | |
04.04. 20:30:51.687 | 185,95 € | 5 | |
22.03. 10:36:07.934 | 190,75 € | 17 | |
11.03. 11:34:27.515 | 185,85 € | 5 | |
08.03. 14:04:47.464 | 185,75 € | 50 | |
05.03. 17:39:54.942 | 186,65 € | 7 | |
28.02. 14:56:53.664 | 188,10 € | 10 | |
23.02. 11:04:38.537 | 189,70 € | 5 | |
20.02. 17:05:38.886 | 186,05 € | 27 | |
16.02. 21:14:50.609 | 186,75 € | 40 | |
15.02. 21:08:45.059 | 187,00 € | 20 | |
12.02. 08:16:13.597 | 184,20 € | 2 | |
09.02. 16:44:25.562 | 183,15 € | 10 | |
08.02. 16:07:10.786 | 182,15 € | 45 | |
01.02. 21:02:13.722 | 177,95 € | 6 | |
29.01. 18:44:10.214 | 176,10 € | 6 | |
25.01. 15:31:06.698 | 173,00 € | 20 | |
25.01. 14:29:39.637 | 179,85 € | 100 | |
19.01. 16:58:28.330 | 183,55 € | 26 | |
17.01. 18:01:00.742 | 181,70 € | 6 | |
10.01. 16:18:43.176 | 174,50 € | 8 | |
10.01. 14:08:46.295 | 173,60 € | 6 | |
05.01. 16:18:27.671 | 174,20 € | 10 | |
20.12. 20:45:01.729 | 170,50 € | 5 | |
18.12. 15:48:25.873 | 173,05 € | 350 | |
18.12. 14:14:36.381 | 174,10 € | 350 | |
13.12. 16:15:42.286 | 186,95 € | 10 | |
28.11. 22:00:16.474 | 178,05 € | 10 | |
23.11. 08:00:25.655 | 185,50 € | 50 | |
22.11. 10:22:00.769 | 182,00 € | 85 | |
14.11. 15:37:07.620 | 184,80 € | 23 | |
13.11. 14:10:08.179 | 187,95 € | 8 | |
09.11. 21:33:20.452 | 186,00 € | 6 | |
08.11. 08:54:02.160 | 181,20 € | 21 | |
02.11. 22:24:50.228 | 180,60 € | 8 | |
31.10. 09:46:59.233 | 176,30 € | 17 | |
30.10. 16:00:36.627 | 175,90 € | 8 | |
27.10. 19:32:00.490 | 175,15 € | 17 | |
20.10. 19:02:29.160 | 178,75 € | 3 | |
19.10. 14:39:14.470 | 183,45 € | 10 | |
02.10. 16:43:17.782 | 179,85 € | 50 | |
22.09. 21:08:37.801 | 184,70 € | 30 | |
20.09. 19:35:23.776 | 185,60 € | 14 | |
19.09. 21:58:03.558 | 185,95 € | 5 | |
18.09. 20:57:24.163 | 185,40 € | 26 | |
15.09. 18:48:18.589 | 184,90 € | 11 | |
11.09. 21:01:32.334 | 182,45 € | 2 | |
06.09. 15:50:24.896 | 180,05 € | 11 | |
01.09. 17:58:10.885 | 181,30 € | 7 | |
25.08. 15:32:01.199 | 178,05 € | 15 | |
24.08. 19:50:08.459 | 177,85 € | 10 | |
16.08. 21:01:19.170 | 175,85 € | 2 | |
16.08. 16:29:22.728 | 175,15 € | 5 | |
11.08. 21:01:03.408 | 175,50 € | 2 | |
10.08. 17:38:51.329 | 174,80 € | 45 | |
09.08. 21:05:42.470 | 174,55 € | 2 | |
09.08. 16:46:06.250 | 173,30 € | 2 | |
09.08. 16:20:01.604 | 173,45 € | 30 | |
08.08. 15:27:56.362 | 175,00 € | 5 | |
07.08. 07:36:31.594 | 172,05 € | 16 | |
03.08. 07:48:04.718 | 175,80 € | 3 | |
27.07. 15:53:37.120 | 173,80 € | 80 | |
25.07. 19:15:14.334 | 174,15 € | 20 | |
14.07. 16:57:39.130 | 166,65 € | 60 | |
06.07. 19:04:27.849 | 170,75 € | 5 | |
04.07. 20:39:57.249 | 168,65 € | 1 | |
28.06. 16:45:55.385 | 167,40 € | 5 | |
26.06. 15:49:06.132 | 168,50 € | 6 | |
23.06. 18:36:07.468 | 169,05 € | 20 | |
23.06. 17:33:19.582 | 168,70 € | 5 | |
21.06. 20:27:54.445 | 164,55 € | 7 | |
14.06. 19:31:20.113 | 164,80 € | 10 | |
08.06. 12:49:22.454 | 165,05 € | 61 | |
08.06. 12:49:13.494 | 165,05 € | 61 | |
08.06. 12:48:59.077 | 165,05 € | 61 | |
08.06. 10:10:27.051 | 164,20 € | 61 | |
08.06. 10:09:31.237 | 164,20 € | 61 | |
08.06. 10:08:32.367 | 164,15 € | 61 | |
02.06. 14:38:46.372 | 163,75 € | 4 | |
16.05. 17:14:51.705 | 165,60 € | 8 | |
04.05. 18:43:11.444 | 160,70 € | 10 | |
03.05. 22:17:12.008 | 159,60 € | 6 | |
24.04. 16:36:37.143 | 162,90 € | 25 | |
21.04. 12:40:15.650 | 162,90 € | 15 | |
20.04. 22:03:30.826 | 160,95 € | 4 | |
19.04. 16:33:25.235 | 159,35 € | 15 | |
23.03. 18:23:53.952 | 145,72 € | 23 | |
20.03. 11:15:44.252 | 144,84 € | 6 | |
17.03. 13:44:14.448 | 147,36 € | 10 | |
16.03. 08:27:37.457 | 144,20 € | 7 | |
15.03. 18:30:45.938 | 144,98 € | 7 | |
15.03. 18:07:47.816 | 144,22 € | 60 | |
15.03. 16:28:33.255 | 144,94 € | 15 | |
14.03. 16:03:33.149 | 146,96 € | 2 | |
07.03. 10:05:22.017 | 155,82 € | 2 | |
24.02. 15:37:47.760 | 153,06 € | 155 | |
23.02. 19:42:08.074 | 153,96 € | 13 | |
22.02. 08:58:34.045 | 153,28 € | 25 | |
08.02. 19:22:23.955 | 162,68 € | 13 | |
07.02. 12:28:52.244 | 160,00 € | 20 | |
05.02. 17:45:03.339 | 160,04 € | 2 | |
03.02. 17:37:33.085 | 159,12 € | 10 | |
02.02. 18:41:13.925 | 160,24 € | 14 | |
02.02. 13:33:13.120 | 158,10 € | 100 | |
01.02. 12:08:11.979 | 159,02 € | 95 | |
01.02. 09:50:40.890 | 159,30 € | 13 | |
27.01. 16:02:06.503 | 159,46 € | 10 | |
25.01. 10:17:33.234 | 159,30 € | 10 | |
17.01. 16:22:32.250 | 161,26 € | 25 | |
03.01. 16:05:41.730 | 156,62 € | 2 | |
28.12. 09:58:19.046 | 157,58 € | 88 | |
22.12. 10:26:39.364 | 157,54 € | 15 | |
15.12. 20:33:34.280 | 158,52 € | 20 | |
13.12. 19:53:06.521 | 162,82 € | 40 | |
07.12. 15:25:44.594 | 163,36 € | 7 | |
25.11. 14:42:56.730 | 164,64 € | 4 | |
22.11. 16:59:09.321 | 165,14 € | 20 | |
21.11. 20:25:05.481 | 165,14 € | 10 | |
15.11. 10:16:10.748 | 159,66 € | 20 | |
14.11. 17:16:30.158 | 161,58 € | 15 | |
14.11. 17:15:39.970 | 161,60 € | 15 | |
11.11. 17:26:33.228 | 162,22 € | 10 | |
09.11. 12:54:06.176 | 160,50 € | 4 | |
08.11. 14:26:13.544 | 162,84 € | 30 | |
08.11. 14:26:03.693 | 162,84 € | 40 | |
08.11. 12:13:31.666 | 162,76 € | 13 | |
08.11. 10:21:45.629 | 162,90 € | 120 | |
02.11. 16:21:21.166 | 164,24 € | 15 | |
31.10. 11:31:06.171 | 163,90 € | 10 | |
31.10. 08:44:58.807 | 163,86 € | 150 | |
18.10. 08:11:42.322 | 160,00 € | 50 | |
14.10. 14:37:12.651 | 160,84 € | 150 | |
13.10. 14:03:40.985 | 157,84 € | 150 | |
10.10. 09:17:03.649 | 157,14 € | 60 | |
07.10. 16:08:21.619 | 159,66 € | 2 | |
29.09. 16:04:57.438 | 152,86 € | 2 | |
23.09. 14:50:32.585 | 152,98 € | 11 | |
21.09. 21:58:55.620 | 155,82 € | 7 | |
16.09. 16:00:36.773 | 156,68 € | 2 | |
12.09. 09:11:00.934 | 164,12 € | 3 | |
09.09. 17:54:54.592 | 166,54 € | 8 | |
09.09. 17:26:50.173 | 166,80 € | 6 | |
08.09. 18:45:10.350 | 166,22 € | 3 | |
06.09. 11:23:32.793 | 161,70 € | 11 | |
01.09. 19:28:24.221 | 163,24 € | 6 | |
29.08. 13:54:36.038 | 164,56 € | 3 | |
22.08. 18:38:48.280 | 170,78 € | 14 | |
18.08. 09:47:23.515 | 169,90 € | 10 | |
17.08. 08:30:02.430 | 169,90 € | 10 | |
15.08. 12:29:20.630 | 168,72 € | 6 | |
10.08. 08:47:49.880 | 163,72 € | 12 | |
03.08. 21:24:34.658 | 162,66 € | 60 | |
01.08. 17:15:06.598 | 159,62 € | 7 | |
01.08. 08:10:08.436 | 159,74 € | 40 | |
29.07. 18:54:21.386 | 161,12 € | 15 | |
29.07. 17:25:24.036 | 160,90 € | 35 | |
29.07. 16:55:49.637 | 161,48 € | 50 | |
29.07. 16:17:11.604 | 162,56 € | 23 | |
29.07. 13:40:27.082 | 158,78 € | 20 | |
29.07. 13:36:40.993 | 158,80 € | 15 | |
29.07. 13:29:03.112 | 158,72 € | 15 | |
29.07. 13:22:57.161 | 158,74 € | 9 | |
29.07. 13:16:32.532 | 158,74 € | 31 | |
21.07. 14:40:08.235 | 149,68 € | 40 | |
30.06. 16:08:10.564 | 147,08 € | 2 | |
29.06. 21:02:42.603 | 148,50 € | 2 | |
22.06. 17:34:05.854 | 142,40 € | 7 | |
17.06. 14:25:13.848 | 138,76 € | 150 | |
17.06. 14:24:55.841 | 138,76 € | 150 | |
16.06. 18:36:06.016 | 137,32 € | 10 | |
13.06. 12:01:25.139 | 140,82 € | 150 | |
13.06. 11:43:41.924 | 140,32 € | 11 | |
13.06. 07:33:28.781 | 142,96 € | 5 | |
02.06. 16:03:06.909 | 145,28 € | 3 | |
01.06. 21:08:15.308 | 147,84 € | 3 | |
01.06. 17:27:03.058 | 147,14 € | 8 | |
31.05. 14:14:19.985 | 149,26 € | 94 | |
31.05. 12:00:11.254 | 149,10 € | 116 | |
20.05. 21:20:48.776 | 139,86 € | 13 | |
19.05. 15:15:06.105 | 142,82 € | 6 | |
19.05. 14:25:43.404 | 143,16 € | 150 | |
18.05. 13:48:30.057 | 150,44 € | 129 | |
16.05. 10:26:39.284 | 153,20 € | 14 | |
09.05. 20:50:11.924 | 149,90 € | 12 | |
03.05. 20:53:11.625 | 152,20 € | 6 | |
02.05. 20:59:00.064 | 147,56 € | 6 | |
02.05. 16:08:00.029 | 153,02 € | 3 | |
02.05. 14:59:13.428 | 153,82 € | 100 | |
02.05. 10:51:40.081 | 153,68 € | 32 | |
02.05. 09:06:53.045 | 154,04 € | 3 | |
02.05. 07:35:54.263 | 155,86 € | 3 | |
29.04. 16:00:48.278 | 161,30 € | 2 | |
28.04. 16:00:06.785 | 160,34 € | 2 | |
28.04. 13:49:52.860 | 161,84 € | 150 | |
26.04. 21:00:04.069 | 159,88 € | 2 | |
26.04. 16:01:44.514 | 159,30 € | 2 | |
25.04. 15:17:32.105 | 158,72 € | 150 | |
25.04. 14:07:31.664 | 157,82 € | 150 | |
21.04. 20:53:15.708 | 165,86 € | 12 | |
21.04. 13:06:48.015 | 161,12 € | 10 | |
19.04. 08:48:20.290 | 158,14 € | 150 | |
11.04. 18:06:47.478 | 157,66 € | 32 | |
11.04. 10:14:44.555 | 157,82 € | 150 | |
11.04. 10:14:30.837 | 157,82 € | 150 | |
08.04. 12:08:31.707 | 159,94 € | 40 | |
07.04. 19:25:32.283 | 157,74 € | 33 | |
07.04. 16:02:46.635 | 158,02 € | 2 | |
05.04. 19:12:58.224 | 157,34 € | 32 | |
01.04. 16:01:11.125 | 155,24 € | 3 | |
28.03. 09:48:28.045 | 151,00 € | 25 | |
17.03. 21:00:52.926 | 144,00 € | 2 | |
07.03. 12:35:13.145 | 144,00 € | 7 | |
04.03. 14:22:45.438 | 141,00 € | 31 | |
23.02. 22:01:05.093 | 130,00 € | 5 | |
08.02. 17:38:18.494 | 134,00 € | 4 | |
30.01. 17:30:21.086 | 136,00 € | 2 | |
28.01. 20:49:03.411 | 132,00 € | 11 | |
28.01. 10:29:55.686 | 132,00 € | 20 | |
25.01. 17:09:00.281 | 138,00 € | 31 | |
25.01. 12:32:11.519 | 140,00 € | 40 | |
24.01. 18:28:24.717 | 135,00 € | 25 | |
24.01. 18:03:21.079 | 136,00 € | 5 | |
21.01. 22:37:05.326 | 135,00 € | 3 | |
21.01. 15:59:31.823 | 140,00 € | 30 | |
19.01. 14:53:39.387 | 140,00 € | 15 | |
19.01. 10:54:06.779 | 140,00 € | 10 | |
18.01. 15:32:25.108 | 139,00 € | 13 | |
14.01. 17:42:06.843 | 140,00 € | 16 | |
13.01. 18:18:42.423 | 143,00 € | 4 | |
10.01. 14:17:40.593 | 145,00 € | 14 | |
09.01. 17:30:03.527 | 142,00 € | 2 | |
06.01. 21:02:48.486 | 148,00 € | 2 | |
05.01. 20:53:24.216 | 147,00 € | 10 | |
05.01. 18:20:42.468 | 146,00 € | 19 | |
03.01. 11:22:58.676 | 154,00 € | 12 | |
28.12. 19:30:47.904 | 154,00 € | 19 | |
28.12. 18:43:33.902 | 154,00 € | 3 | |
28.12. 11:05:12.210 | 153,00 € | 10 | |
23.12. 17:47:42.965 | 151,00 € | 66 | |
22.12. 18:05:40.084 | 150,00 € | 4 | |
17.12. 16:04:25.268 | 148,00 € | 13 | |
16.12. 21:32:54.048 | 150,00 € | 4 | |
14.12. 14:09:04.083 | 151,00 € | 20 | |
14.12. 13:45:40.878 | 151,00 € | 10 | |
09.12. 18:57:14.693 | 152,00 € | 11 | |
09.12. 08:12:34.688 | 152,00 € | 130 | |
09.12. 08:11:36.419 | 152,00 € | 130 | |
08.12. 08:10:04.525 | 153,00 € | 6 | |
07.12. 18:43:08.771 | 153,00 € | 230 | |
03.12. 14:04:13.321 | 149,00 € | 1 | |
03.12. 13:49:03.563 | 149,00 € | 1 | |
30.11. 21:50:02.491 | 144,00 € | 30 | |
29.11. 18:09:32.182 | 148,00 € | 1 | |
26.11. 20:16:43.083 | 146,00 € | 5 | |
25.11. 17:30:37.091 | 152,00 € | 20 | |
15.11. 21:17:06.454 | 146,00 € | 10 | |
15.11. 09:39:46.327 | 146,00 € | 10 | |
02.11. 21:10:54.190 | 141,00 € | 8 | |
01.11. 16:01:41.317 | 140,00 € | 50 | |
26.10. 15:26:20.574 | 146,00 € | 3 | |
22.10. 14:48:29.979 | 146,00 € | 170 | |
22.10. 14:48:24.888 | 146,00 € | 170 | |
22.10. 11:27:11.476 | 145,00 € | 170 | |
22.10. 11:26:28.602 | 145,00 € | 170 | |
22.10. 11:26:23.118 | 145,00 € | 170 | |
22.10. 11:26:17.437 | 145,00 € | 170 | |
21.10. 20:35:34.607 | 146,00 € | 11 | |
21.10. 15:15:33.413 | 141,00 € | 40 | |
21.10. 13:10:24.437 | 143,00 € | 40 | |
20.10. 21:41:51.289 | 143,00 € | 8 | |
27.09. 16:33:00.262 | 136,00 € | 5 | |
23.09. 17:30:29.833 | 135,00 € | 37 | |
16.09. 16:21:01.925 | 134,00 € | 15 | |
06.09. 18:36:03.183 | 135,00 € | 8 | |
03.09. 19:20:03.073 | 135,00 € | 37 | |
06.08. 11:22:42.543 | 127,00 € | 50 | |
06.08. 10:18:39.597 | 128,00 € | 15 | |
24.06. 11:00:31.768 | 116,00 € | 84 | |
23.06. 14:11:15.547 | 114,00 € | 45 | |
25.05. 11:53:39.699 | 112,00 € | 100 | |
19.05. 08:00:38.884 | 109,00 € | 50 | |
13.05. 17:23:25.523 | 111,00 € | 6 | |
11.05. 12:28:44.015 | 112,00 € | 73 | |
07.05. 15:55:28.982 | 114,00 € | 45 | |
30.04. 12:14:47.264 | 113,00 € | 50 | |
28.04. 16:19:44.150 | 110,00 € | 71 | |
19.04. 17:27:45.783 | 105,00 € | 100 | |
12.04. 11:29:58.822 | 106,00 € | 10 | |
09.04. 16:32:18.925 | 106,00 € | 6 | |
09.04. 13:18:32.576 | 106,00 € | 20 | |
09.04. 09:04:47.698 | 106,00 € | 15 | |
01.04. 08:07:49.959 | 103,00 € | 10 | |
30.03. 22:01:03.678 | 101,00 € | 6 | |
30.03. 09:12:46.265 | 104,00 € | 10 | |
08.03. 18:18:10.107 | 100,00 € | 5 | |
23.02. 12:14:09.308 | 97,00 € | 130 | |
19.02. 13:03:32.426 | 97,00 € | 11 | |
18.02. 09:09:04.164 | 98,50 € | 6 | |
17.02. 15:12:00.061 | 96,00 € | 200 | |
17.02. 09:37:41.868 | 96,50 € | 11 | |
17.02. 07:37:20.170 | 96,00 € | 10 | |
16.02. 22:34:39.628 | 95,00 € | 50 | |
16.02. 22:21:10.147 | 96,50 € | 16 | |
04.02. 18:10:34.232 | 93,00 € | 230 | |
28.01. 14:34:28.453 | 89,00 € | 220 | |
28.01. 13:09:33.676 | 89,00 € | 220 | |
28.01. 13:09:20.991 | 89,00 € | 220 | |
23.01. 10:11:36.399 | 90,00 € | 104 | |
06.01. 13:42:36.983 | 91,50 € | 270 | |
27.11. 08:32:53.169 | 96,50 € | 425 | |
23.11. 11:08:47.233 | 96,00 € | 2 | |
19.10. 22:03:51.433 | 95,50 € | 500 | |
06.07. 11:37:58.858 | 96,00 € | 1 | |
06.07. 10:27:22.821 | 95,50 € | 1 | |
16.06. 20:19:57.715 | 95,50 € | 1 | |
12.06. 16:09:06.847 | 94,00 € | 425 | |
11.06. 10:11:51.682 | 95,00 € | 1 | |
10.06. 12:32:36.099 | 96,50 € | 1 | |
29.05. 17:23:31.348 | 94,50 € | 99 | |
28.05. 11:29:04.680 | 96,50 € | 104 | |
26.05. 10:49:19.582 | 96,00 € | 250 | |
18.05. 10:22:31.295 | 98,50 € | 16 | |
14.05. 09:31:30.959 | 97,00 € | 75 | |
14.04. 12:35:09.687 | 87,00 € | 415 | |
03.04. 20:25:36.077 | 73,50 € | 5 | |
27.03. 21:33:41.606 | 76,50 € | 12 | |
25.03. 14:22:34.531 | 81,00 € | 328 | |
20.03. 16:32:49.965 | 76,50 € | 14 | |
16.03. 09:13:28.182 | 83,50 € | 5 | |
12.03. 14:01:18.323 | 83,50 € | 36 | |
06.03. 09:02:30.139 | 94,00 € | 1 | |
05.03. 12:24:14.091 | 97,00 € | 50 | |
03.03. 20:40:30.677 | 94,50 € | 421 | |
02.03. 16:02:54.998 | 94,00 € | 71 | |
02.03. 16:02:53.028 | 94,00 € | 2 | |
01.03. 17:24:11.673 | 95,00 € | 8 | |
28.02. 19:41:28.128 | 94,50 € | 7 | |
26.02. 11:07:14.870 | 102,00 € | 10 | |
26.02. 08:38:16.480 | 103,00 € | 145 | |
17.02. 15:52:34.416 | 110,00 € | 1 | |
22.01. 17:05:03.276 | 104,00 € | 104 | |
17.01. 17:25:54.692 | 103,00 € | 1 | |
17.01. 17:25:36.705 | 103,00 € | 2 | |
14.01. 17:46:28.369 | 100,00 € | 1 | |
14.01. 17:34:03.112 | 100,00 € | 1 | |
14.01. 16:02:10.328 | 100,00 € | 1 | |
08.01. 20:40:20.821 | 100,00 € | 30 | |
03.01. 12:57:06.286 | 99,50 € | 25 | |
30.12. 13:59:28.787 | 100,00 € | 1 | |
30.12. 12:58:53.577 | 100,00 € | 1 | |
30.12. 12:42:12.221 | 100,00 € | 1 | |
23.12. 16:51:40.329 | 101,00 € | 1 | |
11.12. 15:36:21.866 | 98,50 € | 30 | |
04.12. 16:32:05.599 | 96,50 € | 28 | |
02.12. 15:33:14.817 | 97,50 € | 2 | |
27.11. 17:13:43.517 | 99,00 € | 28 | |
18.11. 11:43:43.196 | 96,00 € | 1 | |
07.11. 11:14:37.738 | 94,50 € | 1 | |
01.11. 13:38:02.907 | 93,00 € | 400 | |
01.11. 08:15:45.752 | 92,50 € | 200 | |
28.10. 16:13:19.676 | 88,00 € | 500 | |
18.10. 15:32:10.872 | 88,00 € | 454 | |
02.10. 18:02:33.466 | 87,50 € | 1 | |
30.09. 08:00:18.398 | 91,50 € | 3 | |
05.09. 10:36:52.308 | 91,59 € | 26 | |
02.09. 17:19:06.858 | 90,21 € | 1 | |
23.08. 20:04:25.660 | 86,84 € | 1 | |
08.08. 17:40:31.125 | 87,69 € | 1 | |
08.08. 16:17:20.258 | 87,72 € | 228 | |
08.08. 08:17:12.351 | 87,51 € | 1 | |
05.08. 22:07:55.468 | 85,91 € | 11 | |
05.08. 20:43:47.498 | 85,22 € | 233 | |
05.08. 16:57:05.836 | 86,90 € | 65 | |
29.07. 15:44:58.795 | 92,29 € | 1 | |
17.07. 11:17:02.446 | 92,08 € | 1 | |
05.07. 17:00:14.177 | 90,389 € | 34 | |
17.06. 11:02:26.956 | 88,46 € | 2 | |
07.06. 21:16:15.114 | 87,906 € | 65 | |
15.05. 19:54:28.914 | 84,499 € | 9 | |
08.04. 10:03:02.893 | 82,852 € | 1 | |
25.03. 09:51:27.613 | 82,067 € | 1 | |
25.03. 09:46:54.145 | 82,067 € | 1 | |
21.02. 16:06:49.367 | 81,067 € | 1 | |
19.02. 19:47:53.879 | 81,013 € | 1 | |
04.02. 17:49:40.162 | 79,278 € | 1 | |
25.01. 12:50:33.189 | 72,687 € | 3 | |
02.01. 15:45:50.702 | 69,34 € | 1 | |
19.11. 18:28:11.387 | 77,391 € | 2 | |
14.11. 19:32:50.004 | 76,70 € | 1 | |
18.10. 17:47:40.924 | 70,00 € | 72 | |
16.10. 12:49:23.074 | 67,853 € | 1 | |
19.09. 16:16:24.612 | 72,438 € | 10 | |
14.09. 17:08:34.696 | 73,972 € | 1 | |
10.09. 16:49:00.036 | 74,29 € | 1 | |
21.08. 20:41:31.054 | 72,368 € | 28 | |
02.08. 17:59:55.936 | 71,218 € | 1 | |
26.07. 15:50:01.262 | 73,46 € | 1 | |
11.06. 09:56:44.202 | 69,598 € | 13 | |
26.01. 15:53:55.571 | 67,781 € | 305 | |
26.01. 15:38:00.465 | 67,703 € | 120 | |
26.01. 15:36:53.748 | 67,652 € | 158 | |
26.01. 10:02:04.128 | 67,388 € | 50 | |
13.10. 16:55:56.579 | 71,433 € | 29 | |
12.10. 16:22:28.323 | 70,356 € | 1 | |
30.06. 19:08:51.440 | 68,234 € | 30 | |
12.05. 13:12:58.087 | 67,095 € | 3 | |
24.04. 11:15:49.612 | 66,963 € | 75 | |
22.03. 09:26:48.663 | 68,221 € | 3 | |
21.03. 21:50:45.295 | 67,98 € | 1 | |
21.02. 10:27:45.128 | 70,355 € | 1 | |
21.02. 10:18:53.006 | 70,295 € | 1 | |
20.02. 21:48:51.389 | 69,65 € | 1 | |
20.02. 19:08:51.544 | 69,652 € | 1 | |
20.02. 12:13:37.069 | 69,832 € | 1 | |
20.02. 09:51:54.367 | 69,845 € | 1 | |
13.02. 17:31:17.978 | 67,495 € | 3 | |
02.12. 15:55:06.429 | 64,543 € | 1 | |
28.11. 15:52:59.024 | 65,509 € | 2 | |
21.11. 16:03:41.792 | 65,218 € | 2 | |
16.11. 20:30:15.333 | 63,511 € | 1 | |
16.11. 20:28:49.547 | 63,879 € | 1 | |
16.11. 10:21:58.771 | 63,528 € | 1 | |
15.11. 20:40:17.242 | 63,202 € | 1 | |
14.11. 13:17:56.530 | 63,363 € | 1 | |
04.11. 15:19:27.507 | 57,21 € | 122 | |
17.10. 15:35:44.869 | 59,85 € | 1 | |
12.09. 15:50:12.482 | 58,65 € | 2 | |
08.09. 19:19:42.487 | 60,36 € | 5 | |
06.09. 16:14:24.791 | 60,64 € | 2 | |
02.09. 21:36:11.363 | 61,19 € | 5 | |
30.08. 20:20:36.214 | 60,49 € | 6 | |
29.08. 17:42:07.627 | 60,98 € | 6 | |
10.08. 15:31:48.986 | 59,91 € | 11 | |
01.08. 16:09:34.535 | 59,02 € | 34 | |
11.07. 16:53:27.368 | 61,00 € | 11 | |
11.07. 16:06:11.740 | 60,75 € | 2 | |
24.06. 12:40:59.214 | 58,00 € | 500 | |
04.06. 12:32:42.491 | 58,46 € | 17 | |
18.04. 16:30:12.790 | 55,30 € | 2 | |
14.03. 16:57:01.759 | 52,70 € | 5 | |
07.03. 08:20:28.962 | 52,28 € | 2 | |
21.02. 17:50:52.243 | 51,64 € | 2 | |
12.02. 19:46:38.195 | 49,74 € | 5 | |
04.02. 15:15:18.406 | 47,545 € | 100 | |
25.01. 16:22:56.428 | 47,906 € | 200 | |
25.01. 16:03:56.474 | 47,916 € | 100 | |
25.01. 15:44:50.385 | 48,044 € | 100 | |
06.01. 10:21:18.794 | 50,659 € | 1 | |
09.12. 16:46:17.581 | 51,259 € | 1 | |
09.12. 16:46:17.550 | 51,259 € | 1 | |
09.12. 15:30:09.181 | 50,661 € | 1 | |
09.12. 15:30:09.171 | 50,661 € | 1 | |
29.10. 09:40:17.512 | 51,51 € | 100 | |
23.10. 14:30:52.124 | 50,59 € | 200 | |
28.09. 11:55:25.333 | 46,35 € | 1 | |
26.09. 10:35:13.063 | 47,70 € | 85 | |
26.09. 10:24:40.511 | 48,00 € | 95 | |
26.09. 10:04:28.473 | 47,124 € | 42 | |
26.09. 10:04:13.885 | 47,124 € | 42 | |
26.09. 10:02:58.496 | 47,124 € | 76 | |
26.09. 10:02:28.632 | 47,124 € | 78 | |
24.08. 20:57:53.664 | 45,554 € | 11 | |
09.07. 12:45:37.628 | 50,91 € | 50 | |
07.07. 16:29:06.951 | 51,71 € | 200 | |
07.07. 15:21:18.556 | 51,09 € | 90 | |
02.07. 15:23:07.223 | 50,65 € | 90 | |
01.07. 13:54:45.969 | 53,50 € | 200 | |
18.06. 17:06:18.453 | 52,49 € | 38 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
30.12. 16:04:00 | 49 | 200,60 € | 202,60 € | 49 |
30.12. 16:01:00 | 49 | 200,60 € | 202,60 € | 49 |
30.12. 15:58:00 | 49 | 200,60 € | 202,60 € | 49 |
30.12. 15:55:00 | 49 | 200,60 € | 202,60 € | 49 |
30.12. 15:52:00 | 49 | 200,60 € | 202,60 € | 49 |
30.12. 15:49:00 | 49 | 200,60 € | 202,60 € | 49 |
30.12. 15:46:00 | 49 | 200,60 € | 202,60 € | 49 |
30.12. 15:43:00 | 49 | 200,60 € | 202,60 € | 49 |
30.12. 15:40:00 | 49 | 200,60 € | 202,60 € | 49 |
Stammdaten
WKN | 858415 |
ISIN | US5717481023 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 503,54 Mio. |
Marktkapitalisierung | 103,43 Mrd. |
Dividende je Aktie | 2,000 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 8,69 % |
Abstand 52W Hoch | 8,69 % |
Abstand 52W Tief | 19,33 % |
Vola 30 Tage | 9,38 % |
Vola 250 Tage | 27,19 % |
KGV | 28,00 (2021) |
KCV | 17,56 (2020) |
Gewinn je Aktie | 6,200 (2021) |
Cashflow/Aktie | 6,660 (2020) |
Dividende je Aktie | 2,000 USD (2021) |
Dividendenausschüttung in Mio. | 1.026,000 USD (2021) |
Performance
1 Woche | 203,850 | +0,466 | |
1 Monat | 220,500 | -7,120 | |
6 Monate | 196,925 | +3,999 | |
Lfd. Jahr | 173,800 | +17,837 | |
1 Jahr | 171,100 | +19,696 | |
3 Jahre | 153,500 | +33,420 | |
5 Jahre | 100,250 | +104,289 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Kauf | 2 | - | |
Kauf | 14 | - | |
Verkauf | 1 | - | |
Kauf | 180 | - | |
Verkauf | 4 | - |