Status: tradeable
Geld
17,8320 €
Stück: 272
Brief
18,4060 €
Stück: 272
Zeit | Kurs | Volumen | |
---|---|---|---|
17.12. 07:30:01.964 | 18,46 € | 500 | |
04.12. 08:13:56.200 | 19,40 € | 378 | |
02.12. 21:03:56.520 | 19,382 € | 2 | |
01.12. 17:33:14.223 | 19,068 € | 4 | |
11.11. 18:26:48.628 | 19,892 € | 70 | |
17.10. 16:08:53.886 | 19,28 € | 52 | |
06.10. 17:33:12.181 | 20,10 € | 2 | |
02.10. 20:32:15.131 | 20,165 € | 50 | |
29.09. 17:33:18.599 | 19,644 € | 2 | |
03.09. 18:43:50.068 | 20,555 € | 5 | |
02.09. 18:06:42.844 | 20,435 € | 50 | |
31.08. 11:02:58.637 | 20,325 € | 8 | |
30.07. 08:43:09.733 | 19,616 € | 30 | |
30.07. 08:20:31.893 | 19,646 € | 6 | |
16.07. 16:04:15.299 | 20,03 € | 50 | |
29.06. 11:03:02.973 | 20,39 € | 3 | |
24.06. 21:03:35.818 | 19,368 € | 5 | |
17.06. 20:01:29.720 | 19,816 € | 5 | |
09.06. 17:33:23.965 | 20,105 € | 5 | |
28.05. 21:03:35.399 | 19,672 € | 9 | |
17.05. 08:33:35.606 | 19,218 € | 3 | |
16.05. 21:03:35.636 | 19,416 € | 10 | |
15.05. 16:05:59.896 | 19,854 € | 5 | |
06.05. 20:13:34.744 | 21,395 € | 200 | |
16.04. 10:13:12.929 | 21,53 € | 10 | |
12.04. 16:04:01.234 | 21,775 € | 35 | |
02.04. 16:52:31.084 | 22,65 € | 222 | |
20.03. 08:05:42.810 | 22,67 € | 3 | |
18.03. 20:13:02.753 | 22,19 € | 250 | |
07.03. 21:35:25.445 | 23,22 € | 9 | |
07.03. 16:03:40.731 | 23,23 € | 2 | |
06.03. 11:25:21.319 | 23,485 € | 177 | |
03.03. 17:38:00.284 | 23,12 € | 2 | |
29.02. 22:42:44.538 | 23,18 € | 73 | |
27.02. 21:33:29.597 | 23,07 € | 176 | |
26.02. 08:32:58.675 | 22,16 € | 100 | |
23.02. 13:11:55.344 | 22,57 € | 22 | |
22.02. 12:41:33.195 | 21,79 € | 242 | |
15.02. 21:03:15.764 | 21,565 € | 2 | |
06.02. 19:56:54.639 | 22,41 € | 25 | |
05.02. 16:03:20.222 | 22,53 € | 2 | |
31.01. 10:54:32.955 | 22,49 € | 100 | |
18.01. 13:49:32.832 | 21,20 € | 2 | |
02.01. 13:44:33.503 | 21,015 € | 27 | |
18.12. 19:59:19.201 | 20,305 € | 500 | |
08.12. 12:32:17.733 | 21,265 € | 2 | |
07.12. 16:03:22.277 | 21,455 € | 2 | |
19.10. 20:59:29.460 | 19,994 € | 500 | |
01.10. 17:33:18.273 | 22,38 € | 2 | |
06.08. 18:27:11.511 | 21,46 € | 2 | |
05.08. 11:12:16.284 | 21,46 € | 2 | |
23.06. 17:53:07.935 | 18,416 € | 20 | |
09.06. 16:03:03.227 | 19,166 € | 10 | |
31.05. 10:12:19.087 | 18,014 € | 200 | |
10.05. 21:59:22.958 | 19,238 € | 10 | |
10.05. 16:02:58.358 | 19,218 € | 2 | |
10.05. 08:00:00.824 | 18,686 € | 14 | |
08.05. 07:35:42.335 | 19,748 € | 100 | |
25.04. 15:46:35.024 | 19,178 € | 500 | |
25.04. 08:33:33.854 | 19,054 € | 5 | |
17.03. 21:19:03.357 | 20,235 € | 211 | |
16.03. 17:29:29.333 | 20,545 € | 14 | |
14.03. 13:10:04.105 | 21,595 € | 75 | |
13.03. 08:47:59.344 | 21,80 € | 110 | |
13.03. 08:47:11.186 | 21,80 € | 110 | |
12.03. 17:31:43.028 | 21,00 € | 5 | |
11.03. 12:39:15.347 | 21,00 € | 223 | |
11.03. 12:13:41.816 | 21,30 € | 223 | |
11.03. 12:05:10.630 | 21,60 € | 223 | |
11.03. 10:57:00.684 | 21,80 € | 223 | |
11.03. 10:39:58.732 | 22,085 € | 223 | |
11.03. 10:31:26.903 | 22,085 € | 223 | |
11.03. 10:22:56.088 | 22,085 € | 223 | |
11.03. 10:14:24.550 | 22,085 € | 223 | |
10.03. 16:07:13.818 | 22,765 € | 14 | |
10.03. 09:09:46.105 | 22,725 € | 220 | |
10.03. 09:01:14.904 | 22,695 € | 222 | |
10.03. 08:52:43.720 | 22,675 € | 222 | |
10.03. 08:44:12.336 | 22,675 € | 222 | |
10.03. 08:35:41.236 | 22,685 € | 222 | |
10.03. 08:27:10.104 | 22,66 € | 222 | |
10.03. 08:18:39.564 | 22,65 € | 222 | |
10.03. 08:10:07.713 | 22,64 € | 222 | |
09.03. 15:00:24.085 | 22,95 € | 150 | |
07.03. 11:28:42.571 | 22,43 € | 46 | |
23.02. 16:07:44.713 | 21,895 € | 2 | |
21.02. 21:06:25.558 | 21,62 € | 2 | |
15.02. 13:24:14.703 | 20,36 € | 130 | |
08.02. 18:18:07.581 | 18,352 € | 300 | |
08.02. 16:08:17.920 | 18,356 € | 2 | |
06.02. 16:08:08.934 | 19,342 € | 6 | |
03.02. 22:53:00.094 | 18,602 € | 200 | |
01.02. 10:24:32.661 | 19,046 € | 200 | |
30.01. 13:21:50.795 | 19,218 € | 100 | |
20.01. 16:08:10.513 | 18,878 € | 2 | |
19.01. 15:09:24.689 | 18,25 € | 200 | |
18.01. 13:31:11.783 | 18,38 € | 150 | |
18.01. 09:53:46.877 | 18,454 € | 100 | |
13.01. 21:00:33.596 | 18,06 € | 2 | |
11.01. 16:00:46.516 | 17,396 € | 2 | |
10.01. 16:01:03.558 | 16,584 € | 11 | |
19.12. 16:02:05.129 | 15,314 € | 2 | |
14.12. 16:01:44.336 | 16,13 € | 12 | |
11.11. 16:25:31.772 | 15,452 € | 650 | |
03.11. 10:14:46.100 | 14,482 € | 80 | |
28.10. 16:05:36.174 | 13,962 € | 2 | |
18.10. 21:59:55.780 | 14,278 € | 248 | |
17.10. 14:02:15.690 | 14,918 € | 80 | |
03.10. 16:10:40.458 | 14,234 € | 4 | |
29.09. 16:28:20.781 | 14,236 € | 51 | |
27.09. 10:53:23.390 | 15,932 € | 1.000 | |
30.08. 07:30:02.426 | 16,004 € | 135 | |
04.08. 08:02:59.226 | 14,24 € | 350 | |
22.07. 19:55:51.466 | 14,038 € | 74 | |
07.07. 18:22:45.878 | 13,912 € | 150 | |
29.06. 10:07:28.711 | 13,68 € | 80 | |
24.06. 16:01:44.203 | 13,404 € | 3 | |
21.06. 16:03:40.813 | 13,536 € | 3 | |
17.06. 08:32:25.297 | 13,816 € | 40 | |
14.06. 16:06:24.228 | 14,488 € | 2 | |
14.06. 13:37:24.950 | 14,466 € | 110 | |
09.06. 16:07:26.135 | 15,642 € | 2 | |
07.06. 08:41:01.842 | 15,784 € | 6 | |
06.06. 16:07:41.406 | 16,056 € | 2 | |
03.06. 11:51:24.891 | 15,614 € | 175 | |
16.05. 17:44:29.223 | 15,006 € | 317 | |
11.05. 07:30:02.297 | 15,036 € | 324 | |
09.05. 21:02:03.849 | 14,134 € | 2 | |
05.05. 16:01:30.204 | 15,296 € | 2 | |
25.04. 09:53:04.020 | 14,726 € | 100 | |
22.04. 09:16:13.647 | 15,138 € | 125 | |
14.04. 12:00:25.660 | 15,67 € | 50 | |
05.04. 10:41:00.470 | 15,602 € | 25 | |
04.04. 08:57:34.965 | 15,704 € | 40 | |
01.04. 18:03:03.562 | 15,626 € | 100 | |
30.03. 20:24:25.637 | 16,025 € | 156 | |
30.03. 16:14:04.455 | 15,985 € | 98 | |
28.03. 10:47:05.228 | 16,42 € | 150 | |
16.03. 22:26:11.437 | 16,795 € | 5 | |
16.03. 13:54:51.416 | 16,685 € | 300 | |
15.03. 11:53:12.084 | 15,885 € | 65 | |
10.03. 16:34:32.021 | 16,08 € | 100 | |
04.03. 09:50:06.666 | 16,725 € | 160 | |
04.03. 07:47:06.805 | 16,785 € | 20 | |
28.02. 11:04:11.438 | 16,48 € | 30 | |
24.02. 18:16:19.045 | 16,045 € | 300 | |
22.02. 11:13:33.558 | 15,78 € | 160 | |
18.02. 22:12:42.786 | 15,825 € | 75 | |
17.02. 14:44:00.780 | 15,555 € | 150 | |
01.02. 20:14:14.845 | 14,385 € | 120 | |
28.01. 13:52:29.266 | 14,165 € | 100 | |
26.01. 15:29:10.176 | 14,705 € | 22 | |
11.01. 18:29:16.166 | 15,84 € | 324 | |
05.01. 15:25:40.562 | 15,03 € | 48 | |
03.01. 07:30:19.346 | 14,685 € | 40 | |
17.12. 15:23:46.628 | 14,61 € | 470 | |
13.12. 09:50:25.599 | 14,145 € | 330 | |
08.12. 13:21:52.095 | 14,495 € | 150 | |
25.11. 09:26:34.175 | 14,21 € | 150 | |
16.11. 12:36:56.019 | 14,79 € | 260 | |
11.11. 10:24:12.887 | 14,405 € | 60 | |
09.11. 21:33:27.031 | 14,945 € | 34 | |
04.11. 18:15:10.822 | 15,455 € | 120 | |
02.11. 14:27:49.699 | 15,845 € | 450 | |
02.11. 14:26:40.052 | 15,845 € | 450 | |
02.11. 08:25:01.727 | 15,425 € | 400 | |
02.11. 07:32:40.268 | 15,345 € | 900 | |
01.11. 18:05:45.110 | 15,54 € | 150 | |
25.10. 18:00:44.082 | 15,195 € | 60 | |
06.10. 11:27:58.709 | 14,72 € | 35 | |
24.09. 21:44:34.601 | 16,11 € | 200 | |
16.09. 17:57:51.705 | 16,525 € | 80 | |
09.09. 16:52:41.993 | 17,91 € | 50 | |
02.09. 07:30:34.888 | 16,505 € | 62 | |
31.08. 09:42:27.345 | 17,185 € | 200 | |
25.08. 11:17:12.562 | 15,87 € | 270 | |
24.08. 16:00:46.065 | 15,715 € | 32 | |
23.08. 12:40:57.997 | 14,95 € | 200 | |
09.08. 16:31:52.749 | 16,06 € | 27 | |
28.07. 19:43:19.561 | 14,62 € | 250 | |
22.07. 21:46:11.664 | 13,29 € | 176 | |
17.06. 10:47:57.341 | 14,155 € | 800 | |
07.06. 17:26:30.789 | 14,58 € | 400 | |
04.06. 21:30:25.036 | 15,57 € | 35 | |
31.05. 18:09:07.004 | 15,64 € | 40 | |
20.05. 11:47:52.006 | 15,68 € | 200 | |
19.05. 16:18:07.915 | 16,45 € | 150 | |
19.05. 16:01:43.600 | 16,45 € | 150 | |
17.05. 17:52:15.681 | 16,005 € | 100 | |
10.05. 19:37:56.849 | 16,995 € | 100 | |
06.05. 11:28:27.160 | 15,775 € | 300 | |
06.04. 14:48:08.099 | 14,00 € | 30 | |
30.03. 15:41:12.232 | 14,60 € | 10 | |
25.03. 14:48:26.776 | 14,20 € | 349 | |
22.03. 13:53:15.285 | 15,10 € | 120 | |
16.03. 08:03:16.340 | 14,30 € | 290 | |
09.03. 18:17:09.771 | 14,00 € | 245 | |
08.03. 09:15:51.387 | 13,70 € | 50 | |
04.03. 13:03:21.320 | 12,80 € | 800 | |
26.02. 16:32:20.424 | 12,00 € | 410 | |
26.02. 08:00:10.813 | 12,20 € | 30 | |
25.02. 16:02:49.493 | 12,00 € | 230 | |
22.01. 20:38:29.854 | 10,50 € | 982 | |
21.01. 21:32:57.319 | 10,90 € | 950 | |
12.01. 21:21:50.681 | 11,60 € | 60 | |
22.12. 08:06:30.590 | 10,40 € | 200 | |
17.11. 14:07:49.485 | 10,10 € | 489 | |
14.11. 11:38:44.358 | 9,65 € | 317 | |
10.11. 10:27:23.430 | 9,80 € | 200 | |
05.11. 08:21:38.333 | 8,60 € | 120 | |
03.11. 15:52:07.963 | 8,65 € | 200 | |
03.11. 15:43:34.525 | 8,65 € | 500 | |
03.11. 15:43:34.165 | 8,65 € | 550 | |
29.10. 19:17:08.327 | 8,50 € | 60 | |
23.09. 20:09:12.112 | 8,35 € | 597 | |
08.09. 17:06:13.327 | 9,00 € | 100 | |
07.07. 20:51:15.893 | 8,35 € | 100 | |
26.05. 12:02:09.825 | 8,20 € | 20 | |
18.05. 18:16:11.879 | 7,50 € | 150 | |
30.04. 08:10:41.877 | 7,85 € | 600 | |
29.04. 18:56:40.814 | 7,60 € | 600 | |
28.04. 14:14:13.421 | 7,55 € | 150 | |
28.04. 13:09:02.389 | 7,55 € | 20 | |
21.04. 11:18:51.788 | 7,00 € | 125 | |
09.04. 14:08:51.656 | 7,35 € | 2.000 | |
27.03. 09:48:16.128 | 8,35 € | 70 | |
10.03. 21:29:12.000 | 8,80 € | 1 | |
08.01. 13:38:03.640 | 13,70 € | 50 | |
20.12. 09:00:25.448 | 14,00 € | 300 | |
10.12. 18:48:53.347 | 14,30 € | 836 | |
09.12. 09:26:37.932 | 14,70 € | 53 | |
09.12. 09:26:15.574 | 14,70 € | 348 | |
05.12. 14:20:45.702 | 14,20 € | 369 | |
07.11. 08:06:46.446 | 13,20 € | 120 | |
07.11. 08:06:03.954 | 13,20 € | 350 | |
05.08. 10:14:32.208 | 13,00 € | 1 | |
16.07. 10:28:25.174 | 14,91 € | 7 | |
09.07. 11:29:05.143 | 15,10 € | 164 | |
15.04. 16:43:16.003 | 16,003 € | 1 | |
23.01. 17:55:38.643 | 15,86 € | 34 | |
18.01. 12:22:21.390 | 16,00 € | 7 | |
16.01. 17:49:02.153 | 15,939 € | 21 | |
21.12. 17:23:44.467 | 14,718 € | 30 | |
05.11. 07:30:01.416 | 16,639 € | 27 | |
29.06. 15:05:29.905 | 17,032 € | 7 | |
25.05. 15:37:53.241 | 18,311 € | 1.000 | |
24.04. 09:09:46.482 | 18,3178 € | 550 | |
21.03. 16:54:46.514 | 18,022 € | 37 | |
12.02. 11:39:23.060 | 19,223 € | 110 | |
05.02. 22:09:54.569 | 19,406 € | 10 | |
31.01. 20:46:57.181 | 20,709 € | 19 | |
28.01. 17:01:10.945 | 21,535 € | 94 | |
10.04. 11:28:00.184 | 20,93 € | 29 | |
24.10. 09:30:33.851 | 18,111 € | 25 | |
31.08. 09:35:53.490 | 18,95 € | 32 | |
29.07. 11:40:51.412 | 16,75 € | 50 | |
23.06. 08:52:02.022 | 17,48 € | 60 | |
03.06. 07:32:02.608 | 16,96 € | 49 | |
02.05. 20:31:07.020 | 18,96 € | 200 | |
29.04. 21:14:37.435 | 18,654 € | 628 | |
12.04. 14:47:44.322 | 18,15 € | 49 | |
18.02. 14:22:15.694 | 15,60 € | 50 | |
12.02. 21:57:08.398 | 14,30 € | 490 | |
12.01. 17:30:47.744 | 16,76 € | 175 | |
12.01. 07:30:34.587 | 16,74 € | 200 | |
05.01. 07:31:42.634 | 18,30 € | 3 | |
04.01. 17:10:06.976 | 18,65 € | 1 | |
29.12. 17:59:39.908 | 18,58 € | 3 | |
28.12. 08:59:26.019 | 18,63 € | 1 | |
09.12. 20:52:45.325 | 18,13 € | 1 | |
09.12. 09:32:34.432 | 17,80 € | 3 | |
30.11. 18:31:19.303 | 19,08 € | 3 | |
29.11. 17:19:52.918 | 19,34 € | 1 | |
02.11. 13:15:16.169 | 17,47 € | 1 | |
02.11. 11:33:51.475 | 17,67 € | 1 | |
30.10. 20:05:53.498 | 18,51 € | 272 | |
23.10. 20:28:35.119 | 19,31 € | 500 | |
23.10. 20:02:35.553 | 19,32 € | 241 | |
15.10. 20:00:05.555 | 17,64 € | 12 | |
05.10. 15:36:06.923 | 16,84 € | 500 | |
29.09. 20:18:00.763 | 15,90 € | 500 | |
01.09. 20:02:32.465 | 1,75 € | 1.500 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:09:00.000 | 272 | 17,834 € | 18,406 € | 272 |
17:08:00.000 | 272 | 17,83 € | 18,40 € | 272 |
17:07:00.000 | 272 | 17,838 € | 18,41 € | 272 |
17:06:00.000 | 272 | 17,848 € | 18,41 € | 272 |
17:05:00.000 | 272 | 17,848 € | 18,41 € | 272 |
17:04:00.000 | 272 | 17,844 € | 18,406 € | 272 |
17:03:00.000 | 272 | 17,844 € | 18,406 € | 272 |
17:02:00.000 | 272 | 17,85 € | 18,416 € | 272 |
17:01:00.000 | 272 | 17,868 € | 18,438 € | 272 |
Stammdaten
WKN | 859164 |
ISIN | JP3381000003 |
Branche | Eisen/Stahlindustrie |
Herkunft | Japan |
Aktienanzahl | 950,32 Mio. |
Marktkapitalisierung | 17,54 Mrd. |
Dividende je Aktie | - JPY (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 95,39 % |
Abstand 52W Hoch | 95,39 % |
Abstand 52W Tief | 5,76 % |
Vola 30 Tage | 20,66 % |
Vola 250 Tage | 59,88 % |
KGV | -2,00 (2020) |
KCV | 1,78 (2020) |
Gewinn je Aktie | -35,220 (2021) |
Cashflow/Aktie | 520,170 (2020) |
Dividende je Aktie | - JPY (2021) |
Dividendenausschüttung in Mio. | - JPY (2021) |
Performance
1 Woche | 19,010 | -2,393 | |
1 Monat | 19,330 | -4,009 | |
6 Monate | 19,668 | -5,659 | |
Lfd. Jahr | 20,835 | -10,943 | |
1 Jahr | 20,400 | -9,044 | |
3 Jahre | 14,683 | +26,375 | |
5 Jahre | 14,000 | +32,536 |
Aktuelle Nachrichten
25.02.2022 07:47
21.06.2021 07:26
01.10.2018 07:29
Nippon Steel & Sumitomo Metal bietet zusammen mit ArcelorMittal $4,15 Mrd. für die indische Essa…