Jetzt handeln
PINNACLE WEST CAPITAL
ISIN: US7234841010 | WKN: 853915
81,7500 €
+0,5000 +0,62 %
16:40:03
Status: tradeable
Geld
81,5000 €
Stück: 185
Brief
82,0000 €
Stück: 185
Zeit | Kurs | Volumen | |
---|---|---|---|
15.12. 17:38:12.559 | 83,50 € | 6 | |
11.12. 12:59:29.443 | 83,00 € | 100 | |
04.12. 16:10:59.831 | 87,00 € | 120 | |
11.11. 11:14:06.359 | 85,00 € | 120 | |
16.10. 13:38:13.345 | 80,00 € | 1 | |
11.09. 14:46:33.004 | 81,00 € | 400 | |
28.08. 21:12:12.632 | 78,00 € | 8 | |
05.08. 14:36:56.659 | 79,50 € | 75 | |
02.07. 16:44:37.350 | 70,50 € | 210 | |
02.07. 16:43:35.504 | 70,50 € | 210 | |
02.07. 16:43:15.438 | 70,50 € | 215 | |
04.06. 20:45:04.117 | 72,50 € | 8 | |
04.06. 16:02:34.837 | 70,50 € | 344 | |
04.06. 16:00:06.098 | 70,50 € | 334 | |
03.06. 16:03:33.452 | 72,00 € | 345 | |
03.06. 12:55:38.324 | 72,50 € | 147 | |
03.06. 11:44:38.446 | 72,50 € | 28 | |
24.05. 16:52:27.345 | 70,50 € | 3 | |
23.05. 10:59:51.361 | 71,50 € | 50 | |
02.04. 16:22:41.552 | 69,00 € | 2 | |
18.03. 12:29:19.337 | 66,10 € | 130 | |
23.02. 19:12:04.868 | 65,04 € | 70 | |
04.02. 18:08:53.170 | 63,98 € | 2 | |
01.02. 10:18:55.640 | 63,96 € | 15 | |
26.01. 17:03:44.605 | 64,96 € | 55 | |
26.01. 16:17:19.491 | 64,84 € | 80 | |
24.01. 19:12:55.741 | 62,70 € | 40 | |
17.01. 20:42:36.990 | 63,80 € | 200 | |
17.01. 17:17:39.921 | 64,02 € | 95 | |
17.01. 17:15:32.073 | 64,56 € | 100 | |
17.01. 17:15:19.298 | 64,22 € | 100 | |
17.01. 17:13:49.290 | 64,80 € | 100 | |
17.01. 17:13:18.235 | 64,08 € | 100 | |
03.01. 10:21:22.070 | 66,70 € | 27 | |
29.12. 07:32:40.233 | 65,30 € | 16 | |
14.12. 15:40:34.077 | 69,98 € | 14 | |
01.12. 21:19:24.551 | 68,58 € | 15 | |
01.12. 21:12:23.475 | 68,64 € | 14 | |
02.11. 19:33:37.624 | 70,80 € | 60 | |
21.09. 14:33:12.127 | 74,46 € | 8 | |
04.08. 17:59:33.184 | 71,68 € | 6 | |
28.07. 14:10:42.783 | 76,46 € | 28 | |
19.07. 18:34:29.829 | 73,70 € | 7 | |
09.06. 20:42:12.938 | 75,38 € | 180 | |
18.05. 10:23:19.186 | 72,72 € | 42 | |
11.05. 11:21:42.296 | 73,84 € | 7 | |
28.04. 17:12:25.798 | 71,40 € | 42 | |
13.04. 17:40:53.011 | 71,14 € | 7 | |
27.03. 15:38:19.920 | 71,83 € | 52 | |
24.03. 15:58:56.086 | 70,39 € | 15 | |
22.03. 20:56:27.651 | 69,60 € | 10 | |
15.03. 17:23:28.749 | 74,23 € | 11 | |
14.03. 14:34:39.908 | 71,86 € | 450 | |
14.03. 14:32:17.880 | 72,23 € | 450 | |
14.03. 13:59:11.476 | 71,04 € | 150 | |
14.03. 13:41:20.913 | 71,06 € | 150 | |
14.03. 11:57:32.140 | 70,74 € | 200 | |
14.03. 11:25:37.181 | 70,81 € | 200 | |
14.03. 11:19:16.211 | 70,66 € | 200 | |
03.03. 16:42:47.154 | 70,98 € | 7 | |
23.02. 18:00:21.087 | 69,42 € | 7 | |
09.02. 19:05:17.451 | 66,93 € | 10 | |
07.02. 16:11:50.358 | 69,93 € | 10 | |
31.01. 09:38:39.521 | 67,59 € | 7 | |
23.01. 21:37:14.824 | 67,71 € | 7 | |
05.01. 16:21:41.339 | 70,11 € | 40 | |
27.12. 16:00:58.641 | 73,22 € | 2 | |
22.12. 20:18:34.993 | 72,01 € | 50 | |
22.11. 12:41:36.847 | 73,09 € | 301 | |
03.11. 19:35:22.916 | 71,53 € | 8 | |
03.11. 13:37:51.819 | 68,89 € | 280 | |
12.10. 19:31:54.629 | 61,88 € | 20 | |
12.10. 19:30:42.313 | 61,95 € | 20 | |
12.10. 18:36:14.886 | 62,21 € | 8 | |
04.10. 08:40:44.484 | 67,58 € | 148 | |
03.10. 19:37:02.337 | 68,02 € | 8 | |
30.09. 21:58:34.861 | 65,73 € | 8 | |
29.09. 18:04:58.940 | 68,44 € | 8 | |
28.09. 19:23:31.996 | 71,22 € | 30 | |
20.09. 17:32:18.791 | 73,37 € | 7 | |
09.09. 14:12:42.362 | 76,45 € | 280 | |
31.08. 18:14:18.260 | 74,90 € | 60 | |
19.08. 09:51:02.478 | 76,89 € | 200 | |
04.08. 19:50:43.553 | 74,54 € | 5 | |
04.08. 16:13:23.470 | 74,54 € | 7 | |
07.07. 19:14:53.866 | 70,06 € | 7 | |
01.07. 21:04:26.487 | 71,28 € | 7 | |
24.06. 16:18:01.770 | 67,42 € | 75 | |
08.06. 21:09:25.378 | 69,51 € | 6 | |
01.06. 17:57:37.539 | 72,04 € | 50 | |
11.05. 16:01:04.816 | 69,06 € | 54 | |
05.05. 20:22:30.921 | 69,21 € | 30 | |
05.05. 16:16:08.839 | 69,65 € | 5 | |
29.04. 19:45:30.665 | 68,33 € | 10 | |
26.04. 16:04:43.280 | 71,69 € | 2 | |
25.04. 16:03:51.355 | 71,62 € | 2 | |
19.04. 08:09:21.388 | 71,59 € | 270 | |
19.04. 08:02:12.416 | 71,52 € | 270 | |
13.04. 17:51:27.544 | 71,14 € | 21 | |
11.04. 14:14:18.023 | 72,12 € | 55 | |
05.04. 21:23:44.614 | 72,47 € | 10 | |
05.04. 12:42:52.474 | 71,68 € | 75 | |
31.03. 16:58:45.319 | 70,50 € | 19 | |
29.03. 10:53:01.719 | 70,00 € | 3 | |
25.03. 15:58:45.838 | 68,00 € | 5 | |
22.03. 15:38:05.001 | 66,50 € | 10 | |
28.02. 12:08:42.749 | 63,50 € | 20 | |
25.02. 18:23:05.919 | 64,00 € | 30 | |
25.02. 08:02:06.928 | 60,00 € | 47 | |
24.02. 08:17:26.241 | 58,50 € | 47 | |
18.02. 16:27:11.159 | 61,00 € | 36 | |
10.02. 18:35:39.015 | 60,50 € | 10 | |
10.02. 09:37:49.436 | 62,00 € | 33 | |
24.01. 14:05:21.057 | 62,00 € | 132 | |
21.01. 21:04:07.987 | 62,50 € | 20 | |
21.01. 17:22:47.363 | 62,50 € | 18 | |
18.01. 15:58:06.977 | 62,00 € | 81 | |
11.01. 18:51:55.130 | 61,50 € | 70 | |
11.01. 18:29:29.922 | 61,50 € | 70 | |
11.01. 11:23:52.756 | 62,50 € | 16 | |
23.12. 18:50:53.070 | 61,00 € | 200 | |
23.12. 10:59:54.417 | 61,00 € | 132 | |
22.12. 17:23:34.714 | 60,00 € | 116 | |
20.12. 16:03:57.913 | 59,00 € | 255 | |
15.12. 19:28:19.736 | 60,00 € | 7 | |
15.12. 16:35:56.379 | 59,50 € | 42 | |
15.12. 15:54:08.214 | 60,00 € | 50 | |
13.12. 17:32:17.122 | 59,50 € | 100 | |
13.12. 16:08:51.286 | 58,50 € | 43 | |
13.12. 15:53:20.950 | 58,50 € | 242 | |
09.12. 11:22:07.672 | 58,50 € | 100 | |
09.12. 11:15:59.725 | 58,50 € | 100 | |
27.11. 10:17:13.233 | 57,50 € | 50 | |
26.11. 16:10:16.059 | 57,50 € | 7 | |
22.11. 07:33:19.079 | 59,50 € | 40 | |
15.11. 18:46:12.605 | 57,50 € | 7 | |
10.11. 08:38:22.144 | 55,00 € | 200 | |
10.11. 08:38:16.569 | 54,50 € | 200 | |
08.11. 11:24:59.803 | 56,00 € | 400 | |
04.11. 18:53:21.817 | 54,50 € | 37 | |
04.11. 13:57:07.881 | 56,50 € | 10 | |
02.11. 18:13:35.331 | 56,00 € | 200 | |
02.11. 18:01:35.606 | 56,00 € | 3 | |
01.11. 20:45:41.903 | 56,00 € | 100 | |
01.11. 11:04:21.451 | 56,00 € | 10 | |
01.11. 10:11:50.228 | 56,00 € | 10 | |
28.10. 19:24:51.374 | 57,00 € | 100 | |
28.10. 19:19:59.888 | 56,00 € | 40 | |
28.10. 10:45:51.903 | 58,50 € | 100 | |
25.10. 21:10:12.934 | 58,00 € | 200 | |
13.10. 17:30:05.803 | 57,00 € | 44 | |
13.10. 16:17:47.102 | 56,50 € | 20 | |
12.10. 15:55:51.664 | 58,50 € | 17 | |
11.10. 16:02:09.262 | 58,50 € | 17 | |
08.10. 17:12:44.370 | 58,00 € | 31 | |
08.10. 17:07:57.469 | 58,00 € | 40 | |
08.10. 10:33:48.214 | 59,50 € | 40 | |
07.10. 17:15:44.498 | 60,00 € | 25 | |
07.10. 16:09:02.078 | 60,50 € | 84 | |
07.10. 15:39:42.677 | 60,00 € | 12 | |
04.10. 15:54:53.282 | 63,00 € | 65 | |
02.10. 11:09:18.720 | 62,50 € | 7 | |
01.10. 15:53:52.089 | 62,50 € | 56 | |
28.09. 17:41:45.852 | 62,00 € | 9 | |
24.09. 17:37:56.010 | 62,50 € | 25 | |
24.09. 11:37:09.407 | 62,00 € | 40 | |
23.09. 17:22:31.648 | 62,50 € | 80 | |
21.09. 16:29:03.129 | 63,50 € | 33 | |
16.09. 15:54:39.403 | 63,00 € | 48 | |
14.09. 16:12:19.834 | 63,00 € | 80 | |
10.09. 21:50:31.224 | 63,50 € | 39 | |
10.09. 15:59:23.699 | 64,00 € | 47 | |
09.09. 17:11:15.386 | 64,50 € | 8 | |
09.09. 11:57:03.799 | 64,00 € | 65 | |
01.09. 09:31:14.540 | 65,50 € | 15 | |
24.08. 15:37:08.176 | 67,00 € | 104 | |
19.08. 15:56:58.063 | 69,50 € | 102 | |
18.08. 15:50:39.154 | 68,50 € | 117 | |
16.08. 15:38:29.262 | 68,00 € | 133 | |
13.08. 16:00:00.664 | 68,00 € | 74 | |
04.08. 15:30:51.778 | 66,00 € | 30 | |
04.08. 08:02:20.271 | 68,00 € | 290 | |
05.07. 12:34:56.309 | 70,00 € | 22 | |
10.06. 19:32:39.598 | 72,00 € | 150 | |
27.05. 19:24:39.816 | 70,50 € | 110 | |
17.05. 10:22:10.042 | 71,00 € | 40 | |
04.05. 17:35:15.923 | 70,50 € | 10 | |
04.05. 08:50:26.163 | 70,00 € | 135 | |
04.05. 08:48:33.396 | 70,00 € | 140 | |
04.05. 08:06:26.641 | 70,00 € | 139 | |
03.05. 22:59:50.429 | 69,00 € | 135 | |
03.05. 22:59:50.410 | 69,00 € | 140 | |
03.05. 10:58:35.618 | 70,50 € | 2 | |
24.04. 10:08:33.463 | 68,50 € | 100 | |
30.03. 17:07:00.727 | 68,50 € | 8 | |
23.03. 17:24:40.655 | 68,00 € | 20 | |
17.03. 19:07:13.435 | 67,00 € | 8 | |
15.03. 19:11:16.803 | 67,00 € | 21 | |
11.03. 16:45:01.034 | 65,00 € | 17 | |
08.03. 08:01:03.071 | 64,00 € | 10 | |
03.03. 09:30:24.107 | 61,50 € | 70 | |
03.03. 09:00:45.239 | 61,50 € | 49 | |
02.03. 11:14:04.235 | 60,00 € | 5 | |
02.03. 09:28:14.793 | 60,00 € | 70 | |
01.03. 08:13:53.722 | 58,50 € | 40 | |
25.02. 17:24:42.028 | 59,50 € | 21 | |
29.01. 17:45:00.610 | 62,00 € | 40 | |
22.01. 16:40:52.779 | 63,50 € | 80 | |
18.01. 17:07:20.363 | 65,50 € | 70 | |
14.01. 08:54:36.948 | 64,50 € | 10 | |
04.01. 15:43:54.272 | 65,50 € | 19 | |
06.10. 19:48:17.855 | 69,00 € | 40 | |
10.09. 16:00:27.051 | 60,00 € | 20 | |
04.09. 18:06:52.412 | 60,50 € | 40 | |
29.07. 15:06:00.923 | 69,00 € | 8 | |
29.07. 14:55:16.421 | 69,50 € | 8 | |
09.07. 19:47:32.663 | 67,50 € | 30 | |
10.06. 12:37:59.091 | 70,00 € | 1 | |
03.06. 16:04:43.746 | 71,50 € | 23 | |
02.06. 15:55:27.211 | 70,50 € | 69 | |
24.04. 07:33:25.729 | 70,00 € | 170 | |
01.04. 11:56:40.020 | 67,50 € | 18 | |
16.03. 18:40:53.297 | 63,50 € | 15 | |
16.03. 12:01:11.261 | 69,50 € | 10 | |
13.03. 16:31:52.730 | 70,50 € | 15 | |
02.03. 14:08:24.221 | 81,00 € | 125 | |
25.02. 16:39:15.073 | 92,00 € | 1 | |
21.02. 18:24:42.361 | 96,00 € | 1 | |
18.02. 09:53:43.255 | 93,00 € | 1 | |
30.01. 08:40:39.178 | 88,50 € | 6 | |
27.09. 16:01:40.698 | 89,11 € | 131 | |
19.09. 16:53:40.599 | 87,25 € | 131 | |
08.09. 17:02:38.240 | 85,50 € | 24 | |
06.06. 20:45:46.449 | 87,859 € | 34 | |
30.05. 19:28:22.138 | 83,699 € | 1 | |
29.05. 16:43:52.814 | 85,564 € | 1 | |
28.05. 17:38:43.098 | 85,846 € | 2 | |
24.05. 15:31:02.533 | 86,997 € | 30 | |
30.04. 16:51:54.823 | 83,801 € | 1 | |
15.04. 15:38:48.020 | 85,102 € | 200 | |
01.04. 17:06:14.399 | 83,779 € | 30 | |
15.03. 16:39:46.421 | 84,679 € | 30 | |
12.02. 15:24:53.879 | 79,69 € | 124 | |
12.02. 15:22:34.598 | 79,68 € | 125 | |
19.12. 16:06:06.503 | 77,21 € | 5 | |
12.12. 16:53:16.746 | 80,607 € | 120 | |
06.12. 16:35:55.928 | 78,006 € | 5 | |
18.05. 15:32:04.434 | 65,203 € | 180 | |
14.05. 16:25:30.357 | 65,317 € | 1 | |
14.05. 08:01:07.352 | 65,53 € | 1 | |
09.05. 15:46:41.856 | 65,749 € | 80 | |
08.05. 15:30:41.593 | 67,414 € | 130 | |
08.05. 10:32:13.540 | 67,13 € | 65 | |
08.05. 10:30:20.621 | 67,12 € | 65 | |
30.04. 16:30:15.545 | 67,224 € | 100 | |
08.03. 08:21:05.617 | 61,00 € | 82 | |
24.01. 19:45:21.971 | 64,995 € | 1 | |
04.01. 16:42:05.723 | 68,667 € | 25 | |
02.01. 20:23:06.089 | 69,768 € | 15 | |
31.10. 14:42:28.649 | 75,294 € | 7 | |
31.10. 08:09:22.808 | 75,358 € | 7 | |
04.10. 16:40:37.313 | 72,311 € | 25 | |
07.08. 16:54:09.780 | 74,898 € | 1 | |
03.07. 17:21:05.387 | 75,225 € | 1 | |
21.06. 20:39:22.412 | 79,331 € | 1 | |
08.06. 18:20:43.824 | 78,039 € | 1 | |
19.05. 15:35:58.656 | 74,991 € | 1 | |
05.05. 17:20:16.663 | 77,32 € | 2 | |
31.03. 15:59:47.269 | 78,185 € | 1 | |
22.03. 19:36:22.857 | 77,487 € | 1 | |
17.03. 18:23:48.014 | 77,45 € | 1 | |
02.03. 16:37:43.314 | 78,823 € | 1 | |
03.01. 17:07:47.433 | 74,61 € | 1 | |
05.12. 17:23:35.748 | 68,123 € | 18 | |
30.11. 15:11:52.704 | 72,229 € | 90 | |
14.11. 17:29:15.828 | 68,263 € | 3 | |
11.10. 20:59:50.146 | 66,02 € | 27 | |
10.10. 16:27:19.685 | 65,76 € | 23 | |
02.08. 19:52:28.120 | 70,19 € | 1 | |
28.07. 17:14:16.187 | 70,56 € | 11 | |
18.07. 16:04:58.199 | 72,13 € | 2 | |
14.07. 12:29:12.822 | 72,00 € | 69 | |
14.07. 12:29:12.728 | 72,00 € | 267 | |
14.07. 12:29:12.588 | 72,00 € | 69 | |
14.07. 12:29:12.556 | 72,00 € | 67 | |
14.07. 12:29:12.525 | 72,00 € | 69 | |
14.07. 10:59:11.189 | 72,07 € | 69 | |
14.07. 10:57:25.404 | 72,05 € | 193 | |
13.07. 17:47:23.235 | 72,07 € | 23 | |
11.07. 12:16:07.232 | 74,25 € | 67 | |
11.07. 12:16:07.200 | 74,25 € | 185 | |
11.07. 12:16:07.169 | 74,25 € | 67 | |
07.07. 17:18:44.051 | 73,42 € | 27 | |
06.07. 17:07:53.602 | 74,16 € | 3 | |
01.07. 15:39:21.241 | 73,04 € | 9 | |
20.06. 16:01:53.589 | 68,23 € | 2 | |
24.05. 21:27:18.847 | 64,92 € | 7 | |
03.05. 12:00:45.372 | 62,78 € | 1 | |
02.05. 21:52:46.382 | 63,82 € | 31 | |
25.04. 16:13:59.911 | 63,16 € | 2 | |
18.04. 16:18:25.125 | 65,85 € | 2 | |
14.04. 17:23:51.733 | 65,74 € | 1 | |
04.04. 15:45:06.137 | 66,22 € | 2 | |
14.03. 14:51:41.176 | 64,48 € | 2 | |
02.03. 19:33:41.796 | 62,76 € | 2 | |
02.03. 09:38:18.479 | 62,40 € | 1 | |
29.02. 15:59:57.470 | 62,87 € | 2 | |
25.02. 08:58:02.406 | 63,72 € | 1 | |
24.02. 17:06:56.886 | 63,17 € | 1 | |
23.02. 16:09:30.522 | 63,22 € | 1 | |
22.02. 17:44:38.335 | 62,94 € | 3 | |
22.02. 09:52:59.840 | 62,31 € | 2 | |
18.02. 17:20:23.643 | 60,97 € | 3 | |
16.02. 09:23:46.348 | 60,71 € | 2 | |
15.02. 16:57:56.226 | 60,71 € | 4 | |
11.02. 09:39:08.406 | 60,21 € | 1 | |
10.02. 21:37:00.155 | 61,17 € | 1 | |
08.02. 09:47:06.866 | 62,10 € | 2 | |
05.02. 15:39:54.676 | 61,20 € | 1 | |
01.02. 16:45:14.406 | 61,03 € | 4 | |
28.12. 07:36:45.018 | 58,98 € | 1 | |
20.11. 11:00:15.565 | 58,84 € | 291 | |
17.11. 15:36:15.795 | 59,05 € | 1 | |
16.11. 14:49:00.764 | 57,01 € | 291 | |
22.07. 15:06:30.334 | 55,08 € | 365 | |
23.06. 16:46:50.479 | 51,24 € | 1 | |
18.06. 15:43:45.298 | 50,84 € | 98 | |
16.06. 14:20:04.372 | 50,43 € | 1 | |
16.06. 10:19:03.285 | 50,43 € | 1 | |
12.06. 15:06:29.181 | 51,92 € | 1 | |
11.06. 12:31:08.493 | 50,66 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:37:00.000 | 185 | 81,50 € | 82,00 € | 185 |
16:34:00.000 | 185 | 81,50 € | 82,00 € | 185 |
16:31:00.000 | 185 | 81,50 € | 82,00 € | 185 |
16:28:00.000 | 185 | 81,00 € | 82,00 € | 185 |
16:26:00.000 | 185 | 81,00 € | 82,00 € | 185 |
16:24:00.000 | 185 | 81,00 € | 81,50 € | 185 |
16:23:00.000 | 185 | 81,00 € | 81,50 € | 185 |
16:22:00.000 | 185 | 81,50 € | 82,00 € | 185 |
16:19:00.000 | 185 | 81,50 € | 82,00 € | 185 |
Stammdaten
WKN | 853915 |
ISIN | US7234841010 |
Branche | Energieversorger |
Herkunft | USA |
Aktienanzahl | 112,93 Mio. |
Marktkapitalisierung | 9,43 Mrd. |
Dividende je Aktie | 3,360 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 15,42 % |
Abstand 52W Hoch | 9,37 % |
Abstand 52W Tief | 36,79 % |
Vola 30 Tage | 8,15 % |
Vola 250 Tage | 23,63 % |
KGV | 12,90 (2021) |
KCV | 9,22 (2020) |
Gewinn je Aktie | 5,480 (2021) |
Cashflow/Aktie | 8,580 (2020) |
Dividende je Aktie | 3,360 USD (2021) |
Dividendenausschüttung in Mio. | 369,478 USD (2021) |
Performance
1 Woche | 84,750 | -2,950 | |
1 Monat | 85,750 | -4,082 | |
6 Monate | 69,250 | +18,773 | |
Lfd. Jahr | 66,930 | +22,890 | |
1 Jahr | 66,190 | +24,263 | |
3 Jahre | 61,250 | +34,286 | |
5 Jahre | 80,250 | +2,492 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 20 | - | |
Kauf | 20 | - | |
Verkauf | 18 | - | |
Kauf | 18 | - | |
Verkauf | 7 | - |