Jetzt handeln
MICROSOFT DL-,00000625
ISIN: US5949181045 | WKN: 870747
419,3250 €
+1,4000 +0,33 %
21.12. 12:59
Status: closed
Geld
419,1000 €
Stück: 120
Brief
419,5500 €
Stück: 120
Zeit | Kurs | Volumen | |
---|---|---|---|
21.12. 11:00:27.244 | 419,50 € | 2 | |
20.12. 22:01:50.981 | 419,70 € | 10 | |
20.12. 21:36:18.982 | 417,20 € | 4 | |
20.12. 21:32:22.972 | 417,10 € | 128 | |
20.12. 21:14:22.471 | 418,55 € | 25 | |
20.12. 20:18:58.620 | 419,90 € | 8 | |
20.12. 19:49:04.149 | 421,00 € | 4 | |
20.12. 19:37:50.927 | 420,90 € | 10 | |
20.12. 19:27:13.518 | 421,90 € | 15 | |
20.12. 19:25:04.704 | 422,25 € | 5 | |
20.12. 19:17:51.204 | 422,40 € | 3 | |
20.12. 19:15:54.225 | 422,65 € | 1 | |
20.12. 19:03:46.599 | 423,20 € | 9 | |
20.12. 18:15:20.395 | 423,70 € | 7 | |
20.12. 18:03:51.162 | 424,05 € | 10 | |
20.12. 17:42:07.243 | 424,10 € | 8 | |
20.12. 17:35:34.717 | 423,20 € | 300 | |
20.12. 17:31:02.639 | 423,00 € | 5 | |
20.12. 17:26:33.719 | 422,30 € | 5 | |
20.12. 17:15:07.223 | 421,85 € | 19 | |
20.12. 17:12:15.310 | 421,55 € | 10 | |
20.12. 17:07:34.261 | 420,85 € | 4 | |
20.12. 17:05:22.994 | 421,10 € | 128 | |
20.12. 17:04:29.877 | 420,70 € | 10 | |
20.12. 17:01:10.458 | 419,50 € | 12 | |
20.12. 16:47:20.116 | 418,80 € | 30 | |
20.12. 16:36:06.836 | 417,50 € | 28 | |
20.12. 16:34:28.841 | 418,20 € | 59 | |
20.12. 16:32:47.015 | 418,70 € | 12 | |
20.12. 16:26:40.032 | 416,65 € | 8 | |
20.12. 16:26:11.883 | 416,70 € | 5 | |
20.12. 16:19:51.976 | 415,55 € | 73 | |
20.12. 16:15:46.972 | 415,25 € | 2 | |
20.12. 16:12:31.725 | 414,20 € | 28 | |
20.12. 16:06:43.397 | 414,40 € | 11 | |
20.12. 16:03:24.542 | 414,05 € | 5 | |
20.12. 16:00:55.306 | 413,40 € | 15 | |
20.12. 15:54:05.975 | 414,20 € | 22 | |
20.12. 15:45:22.054 | 414,20 € | 55 | |
20.12. 15:40:15.617 | 415,35 € | 48 | |
20.12. 15:40:11.026 | 415,35 € | 4 | |
20.12. 15:39:11.199 | 415,30 € | 4 | |
20.12. 15:37:05.141 | 412,90 € | 10 | |
20.12. 15:32:11.941 | 413,35 € | 20 | |
20.12. 15:32:10.713 | 413,60 € | 30 | |
20.12. 15:32:10.712 | 413,60 € | 11 | |
20.12. 15:32:10.693 | 413,60 € | 12 | |
20.12. 15:31:28.781 | 415,00 € | 5 | |
20.12. 15:30:36.159 | 415,15 € | 20 | |
20.12. 15:00:31.212 | 416,20 € | 5 | |
20.12. 14:52:15.044 | 416,65 € | 9 | |
20.12. 14:42:10.095 | 415,95 € | 1 | |
20.12. 14:26:14.545 | 415,90 € | 5 | |
20.12. 14:26:09.981 | 416,05 € | 7 | |
20.12. 14:16:58.678 | 416,25 € | 75 | |
20.12. 14:06:36.938 | 416,40 € | 12 | |
20.12. 13:52:12.394 | 415,40 € | 2 | |
20.12. 13:50:52.486 | 415,50 € | 8 | |
20.12. 13:50:37.242 | 415,30 € | 10 | |
20.12. 13:49:55.778 | 415,50 € | 25 | |
20.12. 13:31:53.085 | 414,90 € | 16 | |
20.12. 13:04:50.530 | 415,30 € | 7 | |
20.12. 12:50:59.764 | 414,60 € | 8 | |
20.12. 12:49:58.377 | 415,00 € | 11 | |
20.12. 12:48:28.938 | 414,95 € | 10 | |
20.12. 12:28:09.900 | 415,05 € | 5 | |
20.12. 12:19:23.559 | 415,50 € | 1 | |
20.12. 12:13:43.583 | 415,10 € | 45 | |
20.12. 12:07:35.259 | 415,15 € | 8 | |
20.12. 11:56:58.813 | 415,30 € | 12 | |
20.12. 11:49:24.695 | 415,50 € | 4 | |
20.12. 11:43:10.371 | 415,45 € | 3 | |
20.12. 11:36:33.361 | 415,70 € | 48 | |
20.12. 11:19:55.528 | 415,60 € | 1 | |
20.12. 11:16:55.302 | 415,50 € | 1 | |
20.12. 11:13:05.040 | 415,75 € | 10 | |
20.12. 11:05:58.001 | 416,30 € | 24 | |
20.12. 11:02:17.490 | 416,35 € | 7 | |
20.12. 10:57:52.399 | 416,00 € | 25 | |
20.12. 10:56:28.418 | 415,80 € | 10 | |
20.12. 10:55:41.135 | 415,65 € | 8 | |
20.12. 10:54:31.099 | 416,00 € | 12 | |
20.12. 10:53:24.669 | 415,85 € | 12 | |
20.12. 10:48:26.851 | 416,20 € | 10 | |
20.12. 10:47:20.618 | 416,30 € | 10 | |
20.12. 10:44:46.667 | 415,95 € | 50 | |
20.12. 10:42:05.262 | 415,95 € | 20 | |
20.12. 10:31:48.916 | 415,75 € | 15 | |
20.12. 10:16:13.094 | 415,55 € | 5 | |
20.12. 10:09:40.467 | 415,00 € | 11 | |
20.12. 10:08:43.095 | 415,00 € | 4 | |
20.12. 10:06:49.583 | 416,05 € | 6 | |
20.12. 10:03:46.582 | 416,00 € | 13 | |
20.12. 10:01:49.768 | 416,75 € | 7 | |
20.12. 10:01:19.052 | 416,65 € | 50 | |
20.12. 09:57:43.438 | 416,95 € | 11 | |
20.12. 09:43:10.122 | 416,70 € | 5 | |
20.12. 09:39:04.818 | 417,00 € | 3 | |
20.12. 09:38:53.688 | 417,05 € | 128 | |
20.12. 09:38:36.768 | 417,60 € | 20 | |
20.12. 09:35:21.023 | 417,75 € | 9 | |
20.12. 09:27:20.902 | 418,00 € | 10 | |
20.12. 09:26:30.734 | 418,05 € | 5 | |
20.12. 09:24:23.145 | 418,65 € | 10 | |
20.12. 09:24:16.865 | 418,40 € | 35 | |
20.12. 09:12:08.333 | 419,20 € | 1 | |
20.12. 09:08:55.108 | 418,25 € | 1 | |
20.12. 09:04:14.988 | 418,95 € | 10 | |
20.12. 09:01:52.518 | 418,85 € | 13 | |
20.12. 08:57:19.186 | 418,95 € | 1 | |
20.12. 08:51:48.633 | 418,70 € | 10 | |
20.12. 08:50:13.553 | 418,65 € | 16 | |
20.12. 08:49:52.168 | 418,70 € | 5 | |
20.12. 08:47:56.999 | 418,75 € | 25 | |
20.12. 08:42:02.858 | 418,55 € | 15 | |
20.12. 08:30:02.556 | 418,45 € | 100 | |
20.12. 08:15:08.309 | 418,95 € | 10 | |
20.12. 08:11:12.867 | 418,50 € | 1 | |
20.12. 08:04:47.858 | 419,40 € | 4 | |
20.12. 07:56:00.838 | 418,75 € | 25 | |
20.12. 07:31:11.836 | 419,40 € | 5 | |
20.12. 07:31:11.833 | 419,05 € | 2 | |
20.12. 07:30:02.374 | 419,10 € | 3 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:56:00 | 120 | 419,10 € | 419,55 € | 120 |
21.12. 12:53:00 | 120 | 419,10 € | 419,55 € | 120 |
21.12. 12:50:00 | 120 | 419,10 € | 419,55 € | 120 |
21.12. 12:47:00 | 120 | 419,10 € | 419,55 € | 120 |
21.12. 12:44:00 | 120 | 419,10 € | 419,55 € | 120 |
21.12. 12:41:00 | 120 | 419,10 € | 419,55 € | 120 |
21.12. 12:38:00 | 120 | 419,10 € | 419,55 € | 120 |
21.12. 12:35:00 | 120 | 419,10 € | 419,55 € | 120 |
21.12. 12:32:00 | 120 | 419,10 € | 419,55 € | 120 |
Stammdaten
WKN | 870747 |
ISIN | US5949181045 |
Branche | Standardsoftware |
Herkunft | USA |
Aktienanzahl | 7,46 Mrd. |
Marktkapitalisierung | 3.131,15 Mrd. |
Dividende je Aktie | 2,480 USD (2022) |
Umsatz
Tagesumsatz | 839,00 |
Kennzahlen
Abstand Allzeithoch | 3,01 % |
Abstand 52W Hoch | 3,01 % |
Abstand 52W Tief | 47,43 % |
Vola 30 Tage | 18,17 % |
Vola 250 Tage | 52,66 % |
KGV | 33,40 (2021) |
KCV | 25,39 (2020) |
Gewinn je Aktie | 9,700 (2022) |
Cashflow/Aktie | 8,010 (2020) |
Dividende je Aktie | 2,480 USD (2022) |
Dividendenausschüttung in Mio. | 18.135,000 USD (2022) |
Performance
1 Woche | 425,700 | -0,781 | |
1 Monat | 394,375 | +7,100 | |
6 Monate | 420,950 | +0,339 | |
Lfd. Jahr | 338,925 | +24,622 | |
1 Jahr | 339,325 | +24,475 | |
3 Jahre | 290,275 | +45,509 | |
5 Jahre | 142,190 | +197,050 |
Aktuelle Nachrichten
19.12.2024 13:28
16.12.2024 09:30
04.12.2024 14:13