Jetzt handeln
MARTIN MAR. MAT. DL-,01
ISIN: US5732841060 | WKN: 889585
511,1000 €
-0,6000 -0,12 %
23.12. 22:58
Status: closed
Geld
507,0000 €
Stück: 15
Brief
515,2000 €
Stück: 15
Zeit | Kurs | Volumen | |
---|---|---|---|
20.12. 11:27:54.041 | 503,00 € | 6 | |
12.12. 12:45:12.751 | 532,00 € | 4 | |
25.11. 18:48:50.344 | 577,20 € | 20 | |
22.11. 20:47:27.076 | 574,00 € | 3 | |
20.11. 10:57:42.132 | 554,40 € | 9 | |
19.11. 15:00:49.074 | 542,00 € | 2 | |
18.11. 11:14:37.423 | 554,80 € | 19 | |
15.11. 16:05:52.783 | 558,00 € | 1 | |
14.11. 09:32:35.529 | 577,40 € | 20 | |
14.11. 08:21:54.013 | 575,40 € | 20 | |
12.11. 20:07:07.338 | 575,40 € | 10 | |
11.11. 21:59:56.434 | 580,20 € | 2 | |
11.11. 10:19:22.763 | 584,20 € | 3 | |
07.11. 09:46:58.449 | 572,60 € | 40 | |
06.11. 21:15:34.809 | 577,80 € | 17 | |
06.11. 14:19:20.094 | 574,00 € | 40 | |
29.10. 12:12:35.134 | 536,40 € | 2 | |
22.10. 16:22:06.251 | 524,20 € | 20 | |
25.09. 15:43:46.721 | 479,80 € | 5 | |
17.09. 13:29:17.099 | 478,00 € | 4 | |
06.09. 13:38:48.835 | 456,00 € | 30 | |
15.08. 13:56:47.820 | 476,20 € | 8 | |
13.08. 10:58:48.150 | 479,00 € | 15 | |
05.08. 11:37:57.837 | 509,40 € | 7 | |
02.08. 11:30:48.860 | 534,40 € | 25 | |
26.06. 12:04:35.920 | 499,00 € | 8 | |
21.06. 15:44:53.691 | 500,40 € | 12 | |
30.05. 09:22:16.602 | 515,60 € | 5 | |
22.05. 17:32:26.906 | 530,40 € | 20 | |
22.05. 12:00:56.425 | 534,20 € | 19 | |
21.05. 19:07:24.539 | 529,60 € | 4 | |
16.05. 17:18:43.244 | 539,60 € | 10 | |
13.05. 09:35:28.670 | 568,00 € | 20 | |
03.05. 09:14:08.246 | 550,20 € | 2 | |
26.04. 11:20:35.757 | 559,00 € | 5 | |
19.04. 21:06:18.767 | 537,80 € | 9 | |
19.04. 08:46:23.286 | 548,20 € | 20 | |
15.04. 14:02:41.393 | 566,60 € | 2 | |
09.04. 13:41:39.734 | 574,00 € | 4 | |
09.04. 10:33:08.698 | 570,80 € | 17 | |
08.04. 16:40:32.212 | 573,40 € | 2 | |
22.03. 08:35:51.992 | 563,80 € | 10 | |
22.03. 08:34:26.807 | 563,20 € | 20 | |
15.03. 10:36:48.959 | 559,00 € | 5 | |
13.03. 13:20:15.410 | 553,40 € | 3 | |
12.03. 15:17:27.592 | 550,20 € | 17 | |
08.03. 17:19:26.393 | 552,80 € | 10 | |
07.03. 16:18:53.007 | 562,40 € | 1 | |
26.02. 15:45:54.793 | 510,00 € | 2 | |
26.02. 07:32:03.849 | 507,40 € | 10 | |
22.02. 22:18:07.105 | 511,20 € | 2 | |
15.02. 17:23:29.000 | 494,70 € | 10 | |
12.02. 18:14:34.939 | 500,20 € | 2 | |
07.02. 20:04:57.418 | 490,00 € | 3 | |
30.01. 09:21:57.109 | 474,90 € | 3 | |
19.01. 19:27:15.513 | 462,00 € | 10 | |
19.01. 16:52:32.750 | 459,80 € | 10 | |
19.01. 14:55:03.625 | 466,30 € | 5 | |
17.01. 21:21:33.099 | 451,90 € | 21 | |
11.01. 10:05:30.233 | 454,10 € | 40 | |
11.01. 09:28:10.101 | 457,70 € | 10 | |
09.01. 10:27:48.672 | 453,80 € | 3 | |
28.12. 18:12:43.121 | 451,20 € | 12 | |
20.12. 15:32:54.688 | 448,90 € | 7 | |
12.12. 09:26:52.379 | 451,90 € | 40 | |
24.10. 14:53:20.304 | 391,00 € | 50 | |
24.10. 14:52:50.756 | 391,00 € | 50 | |
24.10. 14:52:37.923 | 391,10 € | 50 | |
19.09. 18:56:52.245 | 391,70 € | 5 | |
28.08. 16:29:05.174 | 415,70 € | 1 | |
22.08. 17:22:42.778 | 407,40 € | 14 | |
21.08. 16:03:01.465 | 392,60 € | 2 | |
18.08. 12:56:42.803 | 395,00 € | 1 | |
07.08. 17:18:11.100 | 416,40 € | 5 | |
26.07. 21:57:40.904 | 413,10 € | 12 | |
26.07. 17:07:51.579 | 414,80 € | 20 | |
19.07. 21:00:51.164 | 405,80 € | 8 | |
12.07. 20:34:34.043 | 403,80 € | 2 | |
07.07. 10:10:23.354 | 403,10 € | 2 | |
05.07. 19:01:23.198 | 409,80 € | 5 | |
29.06. 18:48:39.574 | 421,10 € | 5 | |
29.06. 17:42:00.584 | 420,30 € | 20 | |
28.06. 10:23:14.549 | 414,70 € | 3 | |
27.06. 15:31:19.996 | 399,80 € | 3 | |
07.06. 16:21:08.283 | 392,30 € | 4 | |
25.05. 17:57:28.291 | 368,20 € | 11 | |
22.05. 14:18:17.786 | 376,60 € | 25 | |
16.05. 21:35:03.014 | 373,70 € | 3 | |
15.05. 11:10:42.559 | 370,50 € | 1 | |
12.05. 10:22:19.169 | 367,10 € | 25 | |
04.04. 12:47:07.154 | 327,90 € | 23 | |
07.03. 10:27:00.925 | 339,50 € | 1 | |
24.02. 10:29:05.384 | 341,05 € | 5 | |
15.02. 14:03:51.057 | 336,00 € | 30 | |
15.02. 14:03:36.173 | 336,00 € | 30 | |
15.02. 13:31:57.161 | 335,00 € | 35 | |
15.02. 13:31:28.606 | 335,00 € | 35 | |
15.02. 13:30:51.641 | 335,00 € | 35 | |
15.02. 13:24:32.682 | 330,20 € | 35 | |
15.02. 13:23:55.520 | 330,30 € | 35 | |
15.02. 12:57:50.978 | 329,85 € | 35 | |
15.12. 07:59:21.528 | 341,95 € | 6 | |
14.12. 22:22:46.883 | 337,25 € | 6 | |
08.12. 16:40:04.710 | 340,00 € | 11 | |
08.11. 11:48:08.564 | 342,75 € | 14 | |
04.11. 21:36:12.491 | 338,60 € | 9 | |
02.11. 12:57:56.862 | 329,35 € | 50 | |
30.10. 17:30:24.328 | 340,50 € | 2 | |
28.10. 09:17:51.405 | 329,40 € | 3 | |
13.09. 21:14:52.310 | 344,85 € | 28 | |
12.09. 10:15:44.424 | 351,90 € | 2 | |
19.08. 16:03:50.183 | 361,50 € | 13 | |
16.08. 20:59:39.528 | 365,45 € | 2 | |
02.08. 18:25:24.364 | 348,50 € | 7 | |
02.08. 18:17:02.569 | 348,45 € | 70 | |
29.07. 17:19:35.372 | 345,75 € | 20 | |
27.06. 15:52:44.816 | 289,00 € | 6 | |
20.06. 20:17:21.812 | 292,00 € | 1 | |
16.06. 20:42:22.657 | 286,80 € | 6 | |
15.06. 16:06:27.305 | 304,25 € | 2 | |
14.06. 16:06:07.585 | 302,10 € | 2 | |
13.06. 15:25:01.872 | 300,55 € | 3 | |
09.06. 11:30:03.560 | 316,00 € | 4 | |
03.06. 18:46:22.332 | 321,00 € | 77 | |
03.06. 08:16:30.166 | 326,00 € | 20 | |
27.05. 20:24:32.556 | 324,05 € | 5 | |
09.05. 21:01:47.804 | 317,25 € | 2 | |
09.05. 16:31:18.777 | 318,45 € | 3 | |
06.05. 10:49:09.292 | 337,15 € | 3 | |
05.05. 16:01:14.517 | 352,05 € | 2 | |
29.04. 16:20:26.886 | 342,00 € | 50 | |
25.04. 21:56:50.792 | 336,85 € | 3 | |
25.04. 12:29:02.690 | 326,70 € | 3 | |
21.04. 15:38:24.533 | 352,40 € | 50 | |
19.04. 17:50:48.095 | 342,15 € | 3 | |
06.04. 21:39:33.135 | 341,70 € | 2 | |
28.03. 12:27:24.422 | 362,30 € | 3 | |
21.03. 09:29:46.004 | 348,80 € | 5 | |
16.03. 17:18:18.611 | 350,90 € | 1 | |
03.03. 09:16:12.515 | 337,70 € | 70 | |
02.03. 12:03:36.618 | 333,00 € | 70 | |
01.03. 21:03:11.721 | 329,60 € | 2 | |
28.02. 16:50:47.713 | 339,50 € | 3 | |
25.02. 18:09:01.190 | 336,80 € | 1 | |
24.02. 08:14:17.578 | 314,70 € | 6 | |
23.02. 18:28:52.511 | 333,50 € | 1 | |
21.02. 17:36:14.986 | 333,40 € | 6 | |
14.02. 20:55:35.699 | 326,30 € | 2 | |
11.02. 09:24:38.524 | 339,50 € | 3 | |
10.02. 17:38:29.022 | 344,70 € | 74 | |
07.02. 19:37:15.871 | 328,70 € | 7 | |
31.01. 11:58:54.720 | 341,20 € | 10 | |
27.01. 13:53:29.788 | 331,10 € | 10 | |
24.01. 16:17:51.239 | 326,30 € | 39 | |
20.01. 10:13:02.385 | 343,70 € | 10 | |
19.01. 15:01:21.304 | 349,90 € | 1 | |
14.01. 18:18:04.715 | 350,10 € | 11 | |
12.01. 14:01:54.069 | 369,80 € | 25 | |
11.01. 15:53:23.710 | 361,00 € | 28 | |
06.01. 15:43:48.538 | 389,50 € | 2 | |
05.01. 16:00:17.505 | 390,70 € | 2 | |
03.01. 20:22:24.819 | 390,00 € | 2 | |
03.01. 16:57:23.983 | 389,70 € | 18 | |
03.01. 10:18:45.337 | 395,60 € | 50 | |
27.12. 16:43:29.326 | 385,60 € | 10 | |
13.12. 21:51:04.740 | 385,50 € | 3 | |
10.12. 12:12:21.835 | 382,10 € | 50 | |
10.12. 12:11:12.507 | 382,30 € | 50 | |
10.12. 12:10:38.608 | 380,30 € | 50 | |
07.12. 12:22:56.876 | 374,30 € | 5 | |
03.12. 16:39:58.642 | 367,70 € | 10 | |
26.11. 20:42:20.136 | 364,00 € | 3 | |
26.11. 18:17:16.964 | 365,70 € | 6 | |
23.11. 09:18:59.449 | 368,90 € | 13 | |
22.11. 08:36:38.304 | 372,70 € | 3 | |
19.11. 07:30:17.104 | 366,10 € | 27 | |
16.11. 22:15:14.975 | 374,30 € | 14 | |
16.11. 21:23:40.781 | 374,40 € | 10 | |
15.11. 15:11:26.668 | 369,80 € | 8 | |
15.11. 13:20:34.524 | 369,20 € | 3 | |
12.11. 09:15:52.572 | 362,40 € | 4 | |
11.11. 13:54:39.728 | 361,10 € | 30 | |
09.11. 19:18:48.755 | 361,50 € | 3 | |
09.11. 10:44:15.563 | 368,70 € | 5 | |
09.11. 10:29:31.146 | 368,60 € | 2 | |
06.11. 10:08:05.490 | 356,70 € | 70 | |
04.11. 14:37:18.736 | 350,00 € | 5 | |
03.11. 15:26:40.774 | 353,90 € | 14 | |
26.10. 11:35:05.267 | 339,10 € | 2 | |
25.10. 20:56:09.738 | 339,20 € | 1 | |
13.10. 18:19:55.462 | 299,60 € | 5 | |
08.10. 17:29:30.706 | 312,60 € | 4 | |
07.10. 18:14:45.202 | 314,80 € | 4 | |
07.10. 15:27:52.180 | 312,60 € | 25 | |
01.10. 08:20:24.416 | 295,00 € | 5 | |
28.09. 11:45:27.162 | 304,90 € | 2 | |
27.09. 15:49:32.360 | 305,10 € | 15 | |
27.09. 11:50:58.227 | 302,50 € | 25 | |
23.09. 09:26:57.723 | 302,10 € | 4 | |
22.09. 16:42:00.295 | 297,70 € | 1 | |
17.09. 15:54:00.070 | 299,70 € | 11 | |
07.09. 15:52:48.697 | 309,50 € | 6 | |
03.09. 15:28:38.409 | 317,50 € | 17 | |
23.08. 08:17:38.412 | 323,80 € | 4 | |
11.08. 21:20:51.697 | 333,40 € | 5 | |
11.08. 16:14:46.544 | 330,10 € | 60 | |
06.08. 16:53:53.134 | 312,30 € | 4 | |
04.08. 15:27:10.196 | 303,10 € | 5 | |
02.08. 16:12:17.222 | 309,40 € | 65 | |
29.07. 21:05:49.161 | 308,60 € | 5 | |
28.07. 15:53:39.825 | 300,90 € | 12 | |
26.07. 09:12:43.211 | 300,10 € | 17 | |
19.07. 15:27:36.110 | 291,10 € | 5 | |
28.06. 18:55:27.330 | 300,20 € | 2 | |
25.06. 15:32:30.995 | 305,30 € | 10 | |
25.06. 15:30:58.002 | 305,50 € | 50 | |
25.06. 07:41:36.352 | 302,70 € | 20 | |
25.06. 07:35:34.358 | 302,80 € | 30 | |
24.06. 16:51:30.332 | 295,50 € | 2 | |
18.06. 10:00:05.878 | 283,20 € | 8 | |
14.06. 20:19:13.786 | 284,10 € | 3 | |
11.06. 17:04:18.759 | 290,20 € | 10 | |
10.06. 10:56:03.079 | 294,20 € | 4 | |
08.06. 17:33:35.562 | 294,70 € | 2 | |
07.06. 16:05:05.808 | 291,80 € | 6 | |
04.06. 16:23:33.204 | 289,10 € | 11 | |
03.06. 16:38:18.813 | 291,80 € | 5 | |
28.05. 15:40:52.389 | 299,80 € | 5 | |
26.05. 21:04:56.957 | 302,40 € | 4 | |
25.05. 18:06:29.005 | 297,90 € | 2 | |
19.05. 21:28:50.591 | 297,40 € | 6 | |
14.05. 16:11:45.869 | 311,50 € | 60 | |
13.05. 10:04:35.928 | 301,70 € | 80 | |
11.05. 18:51:45.146 | 305,50 € | 7 | |
10.05. 18:43:53.764 | 314,30 € | 4 | |
10.05. 12:33:29.915 | 313,70 € | 20 | |
06.05. 19:54:48.886 | 307,80 € | 7 | |
30.04. 13:56:06.929 | 294,50 € | 5 | |
29.04. 16:14:29.914 | 295,60 € | 3 | |
27.04. 10:58:43.184 | 297,70 € | 1 | |
26.04. 21:29:41.455 | 295,80 € | 6 | |
23.04. 15:06:46.780 | 286,80 € | 8 | |
20.04. 11:28:39.900 | 288,40 € | 15 | |
17.04. 11:44:44.824 | 295,10 € | 17 | |
14.04. 08:06:53.764 | 288,30 € | 3 | |
13.04. 18:32:18.088 | 287,40 € | 1 | |
12.04. 13:39:30.287 | 293,40 € | 10 | |
12.04. 08:51:48.473 | 292,10 € | 25 | |
06.04. 16:25:18.257 | 290,90 € | 17 | |
06.04. 16:06:42.320 | 290,00 € | 2 | |
06.04. 08:05:32.463 | 292,20 € | 2 | |
01.04. 20:04:02.987 | 281,90 € | 3 | |
01.04. 17:29:39.305 | 282,30 € | 1 | |
01.04. 15:44:18.123 | 284,00 € | 50 | |
01.04. 14:49:43.612 | 287,00 € | 40 | |
31.03. 21:46:01.125 | 288,00 € | 5 | |
31.03. 18:27:46.545 | 288,00 € | 3 | |
31.03. 17:27:00.507 | 288,00 € | 4 | |
31.03. 16:17:20.654 | 284,00 € | 2 | |
31.03. 15:34:40.611 | 298,00 € | 5 | |
13.03. 11:43:21.157 | 282,00 € | 15 | |
13.03. 10:28:56.461 | 282,00 € | 20 | |
12.03. 22:59:50.899 | 282,00 € | 17 | |
05.03. 20:34:34.783 | 272,00 € | 5 | |
25.02. 08:13:41.473 | 290,00 € | 5 | |
22.02. 12:09:29.936 | 278,00 € | 50 | |
11.02. 12:34:44.547 | 260,00 € | 4 | |
01.02. 16:15:09.775 | 240,00 € | 4 | |
26.01. 11:55:54.805 | 252,00 € | 30 | |
19.01. 13:07:06.270 | 254,00 € | 40 | |
13.01. 18:23:50.029 | 250,00 € | 100 | |
12.01. 16:43:15.264 | 258,00 € | 25 | |
07.01. 09:02:24.373 | 248,00 € | 30 | |
06.01. 22:03:24.996 | 246,00 € | 3 | |
06.01. 15:02:59.066 | 240,00 € | 100 | |
06.01. 10:41:53.191 | 230,00 € | 30 | |
28.12. 14:32:48.766 | 226,00 € | 20 | |
14.12. 15:39:00.844 | 216,00 € | 15 | |
11.12. 18:06:29.799 | 218,00 € | 5 | |
11.12. 18:04:17.468 | 218,00 € | 5 | |
10.12. 12:37:06.676 | 230,00 € | 3 | |
04.12. 16:21:10.952 | 236,00 € | 6 | |
26.11. 20:44:52.152 | 230,00 € | 20 | |
26.11. 17:41:04.376 | 228,00 € | 15 | |
20.11. 08:02:48.504 | 226,00 € | 85 | |
16.11. 15:29:46.720 | 228,00 € | 15 | |
11.11. 20:19:03.478 | 226,00 € | 15 | |
09.11. 10:55:14.348 | 228,00 € | 9 | |
09.11. 10:19:55.741 | 226,00 € | 20 | |
09.11. 08:27:23.821 | 228,00 € | 5 | |
09.11. 07:57:04.203 | 230,00 € | 4 | |
09.11. 07:53:22.892 | 230,00 € | 2 | |
06.11. 08:03:37.848 | 218,00 € | 90 | |
06.11. 08:03:32.286 | 218,00 € | 90 | |
04.11. 13:58:57.930 | 226,00 € | 7 | |
29.10. 15:33:47.811 | 224,00 € | 5 | |
29.10. 15:30:05.201 | 226,00 € | 5 | |
20.10. 10:37:14.930 | 220,00 € | 5 | |
15.10. 08:57:12.914 | 220,00 € | 10 | |
12.10. 13:32:55.405 | 232,00 € | 80 | |
12.10. 08:00:29.650 | 234,00 € | 1 | |
12.10. 07:56:53.211 | 230,00 € | 1 | |
09.10. 10:03:54.050 | 234,00 € | 10 | |
05.10. 22:16:26.189 | 214,00 € | 5 | |
28.09. 12:11:49.549 | 197,00 € | 10 | |
25.09. 22:32:12.443 | 196,00 € | 6 | |
25.09. 11:52:42.449 | 191,00 € | 1 | |
10.09. 15:32:03.479 | 171,00 € | 10 | |
05.08. 17:18:41.182 | 182,00 € | 6 | |
29.07. 15:22:28.065 | 180,00 € | 70 | |
28.07. 12:56:14.709 | 194,00 € | 50 | |
28.07. 12:54:18.870 | 195,00 € | 50 | |
06.07. 15:11:37.416 | 190,00 € | 30 | |
06.07. 08:08:57.400 | 193,00 € | 25 | |
09.06. 11:34:33.766 | 194,00 € | 3 | |
05.06. 20:26:58.263 | 200,00 € | 10 | |
26.05. 15:42:57.316 | 168,00 € | 40 | |
08.05. 19:23:29.915 | 165,00 € | 20 | |
05.05. 17:08:37.362 | 162,00 € | 3 | |
07.04. 21:27:52.763 | 171,00 € | 1 | |
03.04. 21:23:27.014 | 153,00 € | 1 | |
19.03. 14:35:30.281 | 136,00 € | 1 | |
02.03. 18:03:28.736 | 208,00 € | 1 | |
24.02. 09:08:43.755 | 228,00 € | 1 | |
06.02. 15:44:45.149 | 248,00 € | 74 | |
06.02. 15:42:49.892 | 250,00 € | 56 | |
24.01. 21:39:45.781 | 238,00 € | 1 | |
22.01. 21:45:49.858 | 238,00 € | 1 | |
21.01. 21:46:45.228 | 240,00 € | 1 | |
21.01. 15:59:41.254 | 240,00 € | 3 | |
21.01. 15:40:10.831 | 242,00 € | 74 | |
21.01. 15:39:20.195 | 242,00 € | 56 | |
17.01. 20:10:45.541 | 238,00 € | 10 | |
16.01. 21:46:40.676 | 236,00 € | 1 | |
15.01. 21:42:52.358 | 236,00 € | 1 | |
14.01. 21:39:29.385 | 236,00 € | 1 | |
18.12. 21:08:40.917 | 248,00 € | 15 | |
16.12. 16:12:29.710 | 250,00 € | 3 | |
12.12. 22:17:35.502 | 248,00 € | 1 | |
26.11. 21:33:50.138 | 242,00 € | 1 | |
26.11. 10:06:08.933 | 238,00 € | 1 | |
20.11. 21:38:10.400 | 236,00 € | 1 | |
14.11. 21:37:45.185 | 236,00 € | 1 | |
12.11. 21:38:01.835 | 232,00 € | 1 | |
11.11. 21:42:31.197 | 232,00 € | 1 | |
05.11. 21:36:02.600 | 230,00 € | 1 | |
05.11. 18:02:59.319 | 232,00 € | 1 | |
30.10. 16:07:24.628 | 234,00 € | 2 | |
29.10. 14:37:32.395 | 242,00 € | 1 | |
22.10. 15:56:16.290 | 242,00 € | 15 | |
15.10. 17:46:04.113 | 240,00 € | 15 | |
08.10. 12:27:22.287 | 238,00 € | 1 | |
07.10. 16:06:38.068 | 236,00 € | 3 | |
01.10. 13:13:29.357 | 254,00 € | 3 | |
30.09. 13:53:24.329 | 250,00 € | 20 | |
26.09. 18:10:49.442 | 249,50 € | 3 | |
16.09. 16:36:56.897 | 237,60 € | 2 | |
21.08. 16:11:29.528 | 229,15 € | 2 | |
19.08. 17:03:13.003 | 230,45 € | 18 | |
06.08. 15:50:31.701 | 217,85 € | 1 | |
02.08. 20:15:16.753 | 222,35 € | 1 | |
31.07. 16:34:10.942 | 224,55 € | 1 | |
31.07. 16:33:48.207 | 224,55 € | 1 | |
24.06. 19:43:10.540 | 197,30 € | 1 | |
17.05. 19:39:44.734 | 196,247 € | 1 | |
16.05. 19:45:46.923 | 196,304 € | 1 | |
15.05. 19:31:10.925 | 193,151 € | 1 | |
13.05. 19:07:46.063 | 188,646 € | 1 | |
09.05. 21:40:07.809 | 193,255 € | 1 | |
08.05. 21:37:33.852 | 194,841 € | 1 | |
15.02. 17:06:10.730 | 169,462 € | 8 | |
02.05. 21:27:03.828 | 164,056 € | 1 | |
18.04. 21:32:31.811 | 164,26 € | 1 | |
17.04. 21:35:47.902 | 163,514 € | 1 | |
05.04. 21:36:24.835 | 169,58 € | 1 | |
03.04. 16:16:07.749 | 162,427 € | 1 | |
26.03. 21:29:19.819 | 166,937 € | 1 | |
22.03. 16:40:07.293 | 164,997 € | 1 | |
21.03. 20:26:28.170 | 168,337 € | 1 | |
15.03. 20:24:12.895 | 166,702 € | 1 | |
13.03. 20:28:19.002 | 169,291 € | 1 | |
09.03. 21:25:28.106 | 169,502 € | 1 | |
06.03. 21:21:01.157 | 168,23 € | 1 | |
02.03. 15:34:24.331 | 163,365 € | 1 | |
27.02. 17:34:32.342 | 168,545 € | 1 | |
26.02. 15:45:58.694 | 170,645 € | 1 | |
21.02. 21:30:09.166 | 174,363 € | 1 | |
15.02. 21:34:54.051 | 177,36 € | 1 | |
13.02. 21:30:11.419 | 175,361 € | 1 | |
07.02. 21:30:39.233 | 177,229 € | 1 | |
06.02. 21:24:29.378 | 168,596 € | 1 | |
05.02. 21:34:51.747 | 169,963 € | 1 | |
02.02. 21:22:15.459 | 174,799 € | 1 | |
02.02. 09:57:30.981 | 177,763 € | 5 | |
01.02. 21:25:12.079 | 179,587 € | 1 | |
31.01. 21:35:55.275 | 184,486 € | 1 | |
31.01. 17:30:19.109 | 183,457 € | 5 | |
10.01. 11:56:57.332 | 189,667 € | 8 | |
09.01. 15:32:20.871 | 193,098 € | 40 | |
18.12. 21:23:17.185 | 176,474 € | 1 | |
14.12. 21:30:03.497 | 172,01 € | 1 | |
24.11. 15:55:57.881 | 172,863 € | 4 | |
18.09. 11:58:51.292 | 167,045 € | 15 | |
31.08. 09:29:53.268 | 180,193 € | 15 | |
25.08. 21:18:49.177 | 163,833 € | 3 | |
25.07. 21:36:38.307 | 195,401 € | 1 | |
24.07. 21:31:52.644 | 194,328 € | 1 | |
20.07. 21:30:06.623 | 192,898 € | 1 | |
18.07. 21:40:06.025 | 191,511 € | 1 | |
11.07. 21:30:38.073 | 192,262 € | 1 | |
07.07. 21:24:44.737 | 199,736 € | 1 | |
06.07. 21:40:41.300 | 196,958 € | 1 | |
05.07. 21:24:23.064 | 198,94 € | 1 | |
29.06. 21:23:09.019 | 194,24 € | 1 | |
26.06. 21:42:18.650 | 207,477 € | 1 | |
26.06. 15:33:59.152 | 207,879 € | 40 | |
26.06. 14:00:16.127 | 205,38 € | 20 | |
22.06. 21:35:02.762 | 203,569 € | 1 | |
21.06. 21:40:53.936 | 203,713 € | 1 | |
16.06. 21:36:31.254 | 204,688 € | 1 | |
15.06. 21:31:10.076 | 205,891 € | 1 | |
08.06. 17:06:16.292 | 203,994 € | 4 | |
11.05. 21:44:27.766 | 215,07 € | 14 | |
03.05. 15:34:38.731 | 220,775 € | 45 | |
24.04. 17:36:57.373 | 203,955 € | 110 | |
10.04. 16:33:21.014 | 208,87 € | 15 | |
31.03. 20:30:46.615 | 203,659 € | 26 | |
31.03. 16:19:30.243 | 204,049 € | 2 | |
29.03. 21:39:09.014 | 198,824 € | 1 | |
29.03. 15:34:04.686 | 196,069 € | 30 | |
29.03. 12:17:23.550 | 194,65 € | 30 | |
29.03. 11:21:09.473 | 194,704 € | 30 | |
27.03. 21:21:43.691 | 191,021 € | 1 | |
27.03. 19:43:36.835 | 190,365 € | 10 | |
24.03. 20:47:36.656 | 192,485 € | 1 | |
24.03. 19:06:22.587 | 193,26 € | 10 | |
23.03. 20:35:40.013 | 197,547 € | 1 | |
21.03. 20:41:53.302 | 193,995 € | 1 | |
16.03. 20:42:10.746 | 195,463 € | 1 | |
16.03. 08:55:46.538 | 200,00 € | 5 | |
14.03. 20:34:55.393 | 200,096 € | 1 | |
13.03. 20:37:00.688 | 200,967 € | 1 | |
13.03. 10:17:32.457 | 199,005 € | 38 | |
09.03. 21:43:24.186 | 196,86 € | 1 | |
09.03. 14:46:59.389 | 197,973 € | 62 | |
08.03. 16:18:56.231 | 199,367 € | 26 | |
07.03. 21:36:06.244 | 198,565 € | 1 | |
07.03. 08:25:41.635 | 202,984 € | 1 | |
02.03. 20:14:10.322 | 208,485 € | 45 | |
01.03. 21:33:17.503 | 211,906 € | 1 | |
01.03. 16:39:01.929 | 210,122 € | 110 | |
01.03. 16:12:54.236 | 209,818 € | 100 | |
24.02. 21:35:54.203 | 198,437 € | 1 | |
24.02. 21:12:01.625 | 197,797 € | 14 | |
24.02. 12:17:32.760 | 194,382 € | 15 | |
24.02. 10:44:58.306 | 196,376 € | 5 | |
23.02. 21:35:00.840 | 197,517 € | 1 | |
20.02. 16:39:49.538 | 205,651 € | 15 | |
17.02. 21:32:40.297 | 204,507 € | 1 | |
16.02. 21:41:49.867 | 207,749 € | 1 | |
15.02. 19:22:27.125 | 208,138 € | 1 | |
14.02. 15:21:14.411 | 214,877 € | 29 | |
13.02. 21:43:17.030 | 218,028 € | 43 | |
13.02. 21:36:41.305 | 217,473 € | 1 | |
10.02. 21:33:39.962 | 216,581 € | 1 | |
08.02. 21:46:53.783 | 212,213 € | 1 | |
08.02. 21:46:11.860 | 212,256 € | 1 | |
07.02. 21:43:45.038 | 211,864 € | 1 | |
07.02. 16:04:23.512 | 210,918 € | 50 | |
07.02. 15:03:11.242 | 211,36 € | 30 | |
07.02. 14:48:09.409 | 213,131 € | 14 | |
06.02. 15:39:47.229 | 214,414 € | 1 | |
02.02. 21:39:06.452 | 212,473 € | 1 | |
01.02. 21:39:42.013 | 214,775 € | 1 | |
31.01. 21:35:56.477 | 213,093 € | 1 | |
31.01. 20:24:40.842 | 211,668 € | 4 | |
30.01. 21:26:41.041 | 219,788 € | 1 | |
30.01. 08:01:48.395 | 223,426 € | 9 | |
27.01. 16:06:26.875 | 225,298 € | 68 | |
27.01. 15:38:41.163 | 225,719 € | 44 | |
26.01. 16:17:45.553 | 227,669 € | 10 | |
23.01. 18:49:42.530 | 211,337 € | 50 | |
23.01. 15:51:50.375 | 213,018 € | 1 | |
20.01. 21:33:45.564 | 212,392 € | 1 | |
20.01. 08:00:25.098 | 212,825 € | 5 | |
20.01. 08:00:23.397 | 212,825 € | 5 | |
19.01. 21:12:12.794 | 211,145 € | 1 | |
18.01. 21:46:55.481 | 211,452 € | 1 | |
17.01. 21:45:31.186 | 205,543 € | 1 | |
12.01. 13:41:21.151 | 207,59 € | 5 | |
12.01. 08:03:51.055 | 208,673 € | 10 | |
11.01. 17:20:26.514 | 211,976 € | 11 | |
10.01. 09:17:38.768 | 206,952 € | 5 | |
10.01. 09:17:36.668 | 206,952 € | 5 | |
09.01. 21:50:25.128 | 207,941 € | 1 | |
06.01. 21:42:59.430 | 208,833 € | 1 | |
06.01. 18:50:01.218 | 209,091 € | 15 | |
06.01. 16:39:52.851 | 209,797 € | 1 | |
29.12. 16:15:15.101 | 216,197 € | 1 | |
28.12. 18:40:10.043 | 217,855 € | 1 | |
14.12. 15:34:11.215 | 207,927 € | 5 | |
13.12. 16:51:28.002 | 207,054 € | 5 | |
12.12. 16:04:40.001 | 217,197 € | 1 | |
12.12. 15:30:23.016 | 217,836 € | 24 | |
12.12. 15:16:35.667 | 219,304 € | 13 | |
12.12. 13:22:10.774 | 218,00 € | 9 | |
08.12. 16:52:40.662 | 217,243 € | 15 | |
07.12. 20:15:32.330 | 212,852 € | 7 | |
07.12. 11:15:40.944 | 210,221 € | 10 | |
16.11. 18:09:19.745 | 207,229 € | 20 | |
16.11. 17:17:31.528 | 208,589 € | 1 | |
16.11. 17:16:19.162 | 208,452 € | 2 | |
15.11. 15:49:41.638 | 212,015 € | 7 | |
14.11. 15:57:37.843 | 216,801 € | 1 | |
14.11. 12:43:47.535 | 213,923 € | 5 | |
11.11. 20:49:11.495 | 210,224 € | 1 | |
10.11. 17:41:49.551 | 212,061 € | 1 | |
10.11. 12:43:34.293 | 208,084 € | 1 | |
09.11. 20:09:29.302 | 206,321 € | 10 | |
09.11. 18:49:58.617 | 205,751 € | 5 | |
09.11. 17:54:55.896 | 201,469 € | 1 | |
09.11. 15:36:58.296 | 203,191 € | 12 | |
09.11. 15:24:23.282 | 192,96 € | 10 | |
09.11. 15:21:22.498 | 192,87 € | 10 | |
09.11. 15:01:59.462 | 192,76 € | 10 | |
09.11. 13:15:04.557 | 182,50 € | 50 | |
09.11. 10:17:38.220 | 184,24 € | 10 | |
09.11. 08:58:59.549 | 180,342 € | 10 | |
07.11. 11:20:58.797 | 176,38 € | 50 | |
22.09. 22:46:28.614 | 164,16 € | 1 | |
22.09. 12:26:05.261 | 160,15 € | 20 | |
12.08. 11:57:56.449 | 177,73 € | 3 | |
27.07. 11:59:49.985 | 184,13 € | 2 | |
05.07. 15:43:48.219 | 167,87 € | 1 | |
27.06. 15:55:35.509 | 168,93 € | 1 | |
21.06. 19:56:16.842 | 163,45 € | 1 | |
20.06. 15:51:08.245 | 164,23 € | 1 | |
09.06. 15:30:51.404 | 166,882 € | 2 | |
06.06. 18:18:40.704 | 164,23 € | 3 | |
06.06. 15:41:51.813 | 162,844 € | 2 | |
03.06. 08:46:59.980 | 168,71 € | 10 | |
30.05. 09:09:02.735 | 172,98 € | 20 | |
27.05. 18:32:01.016 | 171,402 € | 1 | |
05.05. 15:30:36.703 | 152,98 € | 12 | |
05.05. 14:03:32.057 | 149,45 € | 12 | |
05.04. 19:05:55.698 | 140,22 € | 3 | |
04.04. 16:16:09.729 | 140,19 € | 1 | |
18.02. 15:34:17.700 | 125,06 € | 15 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:55:00 | 15 | 507,20 € | 515,40 € | 15 |
23.12. 22:52:00 | 15 | 507,20 € | 515,40 € | 15 |
23.12. 22:49:00 | 15 | 507,20 € | 515,40 € | 15 |
23.12. 22:46:00 | 15 | 507,20 € | 515,40 € | 15 |
23.12. 22:43:00 | 15 | 507,20 € | 515,40 € | 15 |
23.12. 22:40:00 | 15 | 507,20 € | 515,40 € | 15 |
23.12. 22:37:00 | 15 | 507,20 € | 515,40 € | 15 |
23.12. 22:34:00 | 15 | 507,20 € | 515,40 € | 15 |
23.12. 22:31:00 | 15 | 507,20 € | 515,40 € | 15 |
Stammdaten
WKN | 889585 |
ISIN | US5732841060 |
Branche | Bauhauptgewerbe |
Herkunft | USA |
Aktienanzahl | 62,40 Mio. |
Marktkapitalisierung | 31,39 Mrd. |
Dividende je Aktie | 2,360 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 13,15 % |
Abstand 52W Hoch | 13,15 % |
Abstand 52W Tief | 16,62 % |
Vola 30 Tage | 10,94 % |
Vola 250 Tage | 31,71 % |
KGV | 39,10 (2021) |
KCV | 16,85 (2020) |
Gewinn je Aktie | 11,260 (2021) |
Cashflow/Aktie | 16,860 (2020) |
Dividende je Aktie | 2,360 USD (2021) |
Dividendenausschüttung in Mio. | 147,800 USD (2021) |
Performance
1 Woche | 524,500 | -2,402 | |
1 Monat | 574,000 | -10,819 | |
6 Monate | 508,900 | +0,590 | |
Lfd. Jahr | 448,800 | +14,060 | |
1 Jahr | 450,700 | +13,579 | |
3 Jahre | 385,600 | +32,754 | |
5 Jahre | 244,000 | +109,795 |
Aktuelle Nachrichten
24.05.2021 11:15
HeidelbergCement verkauft US-Geschäftsteile für $2,3 Mrd. an Martin Marietta Materials.