Jetzt handeln
PNC FINL SERVICES GRP DL5
ISIN: US6934751057 | WKN: 867679
185,0000 €
- 0,00 %
18:59:14
Status: closed
Geld
184,0000 €
Stück: 81
Brief
186,0000 €
Stück: 81
Zeit | Kurs | Volumen | |
---|---|---|---|
13.12. 12:40:38.077 | 196,00 € | 50 | |
29.11. 15:57:58.871 | 202,00 € | 5 | |
26.11. 18:17:48.547 | 206,00 € | 3 | |
24.11. 18:58:06.868 | 202,00 € | 80 | |
04.11. 10:15:40.876 | 171,00 € | 20 | |
18.10. 17:39:39.711 | 175,00 € | 5 | |
14.10. 19:56:04.873 | 173,00 € | 27 | |
15.08. 19:26:01.011 | 157,00 € | 31 | |
05.08. 08:58:17.224 | 155,00 € | 2 | |
27.06. 10:44:04.804 | 142,00 € | 10 | |
05.06. 11:57:30.182 | 141,00 € | 9 | |
31.05. 10:19:53.171 | 142,00 € | 25 | |
28.05. 08:16:39.093 | 142,00 € | 68 | |
02.05. 16:26:45.458 | 144,00 € | 2 | |
25.03. 21:59:52.179 | 143,00 € | 3 | |
12.03. 14:33:56.454 | 140,00 € | 80 | |
11.03. 21:54:28.274 | 139,00 € | 10 | |
01.03. 17:28:12.440 | 136,00 € | 100 | |
22.02. 11:43:40.633 | 138,00 € | 18 | |
22.02. 11:42:36.587 | 138,00 € | 30 | |
22.02. 11:42:30.645 | 138,00 € | 100 | |
22.02. 11:25:16.290 | 138,00 € | 74 | |
08.02. 15:40:49.203 | 136,00 € | 50 | |
02.02. 16:01:25.366 | 134,00 € | 2 | |
17.01. 16:01:24.819 | 140,00 € | 3 | |
16.01. 09:41:49.669 | 136,00 € | 6 | |
12.01. 22:01:14.558 | 135,00 € | 29 | |
11.01. 09:49:00.036 | 142,00 € | 7 | |
09.01. 14:16:53.912 | 143,00 € | 4 | |
02.01. 09:42:07.521 | 140,00 € | 1 | |
07.12. 08:12:53.563 | 130,00 € | 13 | |
20.11. 22:12:20.645 | 120,00 € | 16 | |
15.11. 13:36:16.813 | 117,00 € | 10 | |
02.11. 14:38:25.827 | 108,00 € | 28 | |
02.11. 12:38:51.315 | 108,00 € | 30 | |
13.10. 14:10:00.742 | 116,00 € | 5 | |
11.09. 16:01:21.528 | 109,00 € | 2 | |
11.08. 16:00:54.516 | 116,00 € | 9 | |
11.08. 14:52:39.244 | 117,00 € | 14 | |
23.07. 17:31:29.173 | 121,00 € | 2 | |
18.07. 18:31:52.734 | 116,00 € | 11 | |
18.07. 12:41:52.161 | 112,00 € | 350 | |
12.07. 19:04:11.596 | 115,00 € | 5 | |
04.07. 13:00:20.747 | 117,00 € | 10 | |
26.05. 10:23:35.580 | 110,00 € | 95 | |
24.05. 10:45:38.646 | 113,00 € | 20 | |
22.05. 19:54:03.358 | 111,00 € | 10 | |
19.05. 16:47:17.287 | 111,00 € | 138 | |
19.05. 10:41:43.971 | 111,00 € | 25 | |
18.05. 08:50:49.552 | 110,00 € | 20 | |
18.05. 08:29:59.991 | 110,00 € | 25 | |
17.05. 18:26:14.342 | 109,00 € | 50 | |
14.05. 17:32:59.450 | 102,00 € | 3 | |
10.05. 10:18:58.747 | 105,00 € | 10 | |
05.05. 12:13:05.250 | 105,00 € | 10 | |
03.05. 11:35:50.463 | 107,00 € | 10 | |
02.05. 13:47:42.113 | 111,00 € | 270 | |
02.05. 09:03:44.955 | 111,00 € | 20 | |
30.04. 18:59:03.408 | 118,00 € | 7 | |
30.04. 18:55:27.430 | 118,00 € | 8 | |
19.04. 20:58:55.780 | 118,00 € | 50 | |
19.04. 17:25:17.803 | 116,00 € | 39 | |
17.04. 22:11:44.025 | 112,00 € | 30 | |
17.04. 17:52:11.328 | 112,00 € | 11 | |
17.04. 16:11:06.043 | 110,00 € | 91 | |
17.04. 15:34:21.065 | 109,00 € | 166 | |
17.04. 15:31:56.320 | 109,00 € | 150 | |
14.04. 14:46:37.540 | 110,00 € | 91 | |
14.04. 14:08:27.203 | 111,00 € | 91 | |
14.04. 13:46:42.548 | 111,00 € | 225 | |
14.04. 12:57:13.972 | 113,00 € | 30 | |
11.04. 22:48:10.599 | 113,00 € | 30 | |
11.04. 15:45:06.783 | 112,00 € | 10 | |
11.04. 15:37:35.253 | 113,00 € | 40 | |
11.04. 13:49:17.851 | 113,00 € | 40 | |
06.04. 18:39:00.153 | 113,00 € | 5 | |
28.03. 16:29:58.705 | 116,00 € | 45 | |
24.03. 16:22:10.306 | 112,00 € | 10 | |
24.03. 13:11:41.533 | 111,00 € | 15 | |
23.03. 17:19:07.280 | 113,00 € | 91 | |
22.03. 16:39:45.204 | 119,00 € | 85 | |
21.03. 17:46:46.079 | 122,00 € | 4 | |
20.03. 15:49:52.910 | 120,00 € | 213 | |
17.03. 17:32:50.560 | 118,00 € | 86 | |
17.03. 14:00:21.314 | 120,00 € | 42 | |
17.03. 10:35:41.178 | 121,00 € | 42 | |
16.03. 19:03:51.229 | 121,00 € | 85 | |
16.03. 15:37:37.773 | 117,00 € | 5 | |
13.03. 17:27:26.408 | 120,00 € | 10 | |
13.03. 14:39:30.334 | 117,00 € | 80 | |
10.03. 14:36:00.683 | 129,00 € | 5 | |
09.03. 21:22:06.591 | 130,00 € | 5 | |
09.03. 19:13:22.494 | 132,00 € | 5 | |
09.03. 17:15:23.891 | 134,00 € | 24 | |
06.03. 08:14:56.520 | 143,00 € | 35 | |
04.03. 10:23:33.039 | 142,00 € | 35 | |
26.02. 18:40:12.161 | 149,00 € | 10 | |
01.02. 22:32:13.846 | 151,00 € | 10 | |
01.02. 14:29:11.642 | 152,00 € | 23 | |
23.01. 16:01:42.261 | 142,00 € | 4 | |
18.01. 17:32:28.633 | 141,00 € | 7 | |
18.01. 16:11:22.772 | 142,00 € | 10 | |
18.01. 16:04:21.521 | 142,00 € | 3 | |
13.01. 10:28:04.368 | 155,00 € | 3 | |
22.12. 08:14:43.846 | 145,00 € | 10 | |
07.12. 16:50:22.630 | 148,00 € | 5 | |
05.12. 19:56:22.679 | 146,00 € | 1 | |
14.10. 16:54:37.945 | 154,00 € | 15 | |
13.10. 19:09:52.594 | 156,00 € | 45 | |
27.09. 14:50:27.150 | 156,00 € | 25 | |
26.09. 11:02:54.824 | 157,00 € | 11 | |
26.09. 11:02:00.730 | 156,00 € | 11 | |
09.09. 16:11:35.696 | 164,00 € | 18 | |
09.09. 11:08:24.644 | 162,00 € | 8 | |
08.08. 12:10:14.816 | 165,00 € | 50 | |
18.07. 21:44:29.953 | 152,00 € | 7 | |
13.05. 13:58:59.659 | 154,00 € | 2 | |
05.05. 18:45:52.205 | 159,00 € | 13 | |
04.05. 16:12:08.751 | 162,00 € | 50 | |
06.04. 09:51:14.202 | 166,00 € | 3 | |
04.03. 16:51:22.987 | 168,55 € | 50 | |
04.02. 15:37:42.567 | 183,90 € | 1 | |
24.01. 09:57:34.387 | 177,30 € | 10 | |
10.01. 13:34:24.807 | 201,20 € | 100 | |
10.01. 13:30:59.384 | 198,85 € | 126 | |
04.01. 15:40:21.764 | 188,95 € | 2 | |
03.12. 14:04:33.930 | 177,15 € | 1 | |
03.12. 13:49:24.561 | 180,15 € | 1 | |
29.11. 10:56:00.671 | 179,80 € | 5 | |
28.10. 08:09:24.454 | 182,00 € | 10 | |
14.10. 13:29:55.985 | 173,20 € | 5 | |
01.09. 08:10:22.853 | 160,90 € | 4 | |
15.07. 15:30:32.013 | 157,20 € | 100 | |
15.07. 15:30:22.907 | 157,15 € | 100 | |
15.07. 15:30:13.606 | 156,90 € | 100 | |
12.07. 17:34:14.645 | 160,80 € | 20 | |
10.05. 15:43:08.101 | 167,50 € | 5 | |
10.05. 09:29:33.514 | 163,00 € | 2 | |
07.05. 22:48:25.521 | 164,20 € | 2 | |
28.04. 15:20:15.809 | 153,65 € | 4 | |
24.03. 18:28:11.080 | 144,00 € | 6 | |
09.03. 08:45:42.117 | 152,00 € | 5 | |
08.03. 11:10:28.251 | 149,00 € | 6 | |
25.02. 18:33:15.680 | 145,00 € | 7 | |
17.02. 09:08:09.965 | 140,00 € | 12 | |
12.02. 18:37:22.631 | 132,00 € | 4 | |
12.02. 15:54:13.959 | 132,00 € | 3 | |
25.01. 13:47:40.592 | 124,00 € | 130 | |
25.01. 13:47:33.335 | 124,00 € | 140 | |
25.01. 13:47:27.260 | 124,00 € | 150 | |
25.01. 13:47:21.238 | 124,00 € | 201 | |
13.01. 19:59:02.759 | 131,00 € | 44 | |
04.01. 15:49:23.332 | 121,00 € | 210 | |
04.12. 17:29:29.814 | 117,00 € | 12 | |
24.11. 08:26:14.146 | 114,00 € | 20 | |
23.11. 09:42:31.155 | 109,00 € | 35 | |
16.11. 18:31:37.125 | 105,00 € | 200 | |
16.11. 16:14:21.999 | 107,00 € | 200 | |
19.10. 17:44:58.928 | 94,50 € | 7 | |
14.10. 14:08:51.057 | 97,50 € | 7 | |
05.10. 14:12:13.773 | 96,00 € | 15 | |
28.09. 07:41:24.704 | 89,50 € | 90 | |
22.07. 15:42:10.516 | 92,50 € | 100 | |
16.07. 07:58:31.383 | 90,50 € | 220 | |
15.07. 16:01:52.828 | 89,50 € | 50 | |
08.07. 21:43:38.198 | 88,50 € | 50 | |
16.06. 10:22:02.628 | 101,00 € | 15 | |
10.06. 15:38:13.295 | 110,00 € | 4 | |
19.05. 18:04:10.418 | 94,50 € | 12 | |
19.05. 17:35:54.569 | 95,00 € | 104 | |
19.05. 15:12:00.759 | 95,50 € | 200 | |
19.05. 13:34:32.019 | 95,50 € | 200 | |
19.05. 13:23:31.840 | 95,50 € | 200 | |
19.05. 13:20:27.651 | 95,50 € | 200 | |
19.05. 13:17:52.856 | 95,50 € | 200 | |
18.05. 21:22:19.942 | 96,00 € | 52 | |
18.05. 10:49:36.327 | 92,50 € | 250 | |
18.05. 10:49:35.919 | 92,50 € | 52 | |
16.05. 10:10:31.636 | 90,50 € | 12 | |
30.04. 16:36:14.951 | 98,00 € | 1 | |
30.04. 15:46:37.222 | 97,50 € | 2 | |
27.04. 15:57:31.717 | 94,50 € | 4 | |
22.04. 16:50:06.950 | 92,50 € | 50 | |
22.04. 15:27:38.314 | 93,50 € | 60 | |
22.04. 15:25:51.794 | 93,50 € | 60 | |
22.04. 15:23:32.480 | 93,50 € | 80 | |
22.04. 15:22:04.356 | 93,50 € | 60 | |
15.04. 18:37:15.889 | 85,00 € | 2 | |
15.04. 18:32:14.770 | 85,50 € | 1 | |
14.04. 18:39:58.090 | 90,50 € | 4 | |
14.04. 18:17:14.470 | 91,00 € | 1 | |
14.04. 18:16:46.093 | 91,00 € | 2 | |
14.04. 08:14:13.397 | 93,50 € | 50 | |
08.04. 13:49:41.380 | 89,00 € | 17 | |
08.04. 09:28:05.758 | 89,00 € | 60 | |
07.04. 18:52:44.608 | 91,00 € | 400 | |
07.04. 15:55:37.490 | 93,50 € | 3 | |
07.04. 08:27:53.365 | 89,50 € | 15 | |
01.04. 19:45:12.341 | 80,50 € | 17 | |
31.03. 11:48:10.732 | 92,50 € | 3 | |
24.03. 08:38:56.183 | 78,00 € | 80 | |
19.03. 09:50:19.538 | 80,00 € | 35 | |
16.03. 08:53:21.582 | 91,00 € | 1 | |
11.03. 17:09:55.032 | 92,50 € | 1 | |
10.03. 12:54:08.748 | 91,50 € | 16 | |
09.03. 12:34:50.861 | 94,00 € | 10 | |
03.03. 20:13:30.074 | 111,00 € | 1 | |
28.02. 15:36:22.006 | 115,00 € | 129 | |
28.02. 15:35:50.812 | 115,00 € | 97 | |
04.02. 10:58:52.233 | 137,00 € | 7 | |
27.01. 07:49:30.721 | 135,00 € | 1 | |
26.01. 17:09:23.005 | 137,00 € | 1 | |
17.01. 15:52:30.705 | 139,00 € | 129 | |
17.01. 15:51:45.423 | 139,00 € | 97 | |
17.01. 14:42:24.746 | 138,00 € | 161 | |
13.01. 08:14:16.363 | 143,00 € | 15 | |
10.01. 12:32:53.445 | 146,00 € | 7 | |
08.01. 08:11:02.537 | 140,00 € | 1 | |
07.01. 11:02:34.264 | 142,00 € | 8 | |
06.01. 20:21:07.280 | 142,00 € | 3 | |
18.11. 11:58:11.671 | 137,00 € | 1 | |
13.11. 10:57:06.830 | 137,00 € | 2 | |
07.11. 16:19:22.281 | 140,00 € | 2 | |
06.11. 11:09:36.166 | 136,00 € | 20 | |
16.10. 13:08:13.107 | 130,00 € | 50 | |
16.10. 13:00:16.539 | 129,00 € | 50 | |
10.10. 11:25:53.728 | 123,00 € | 1 | |
23.09. 17:16:36.184 | 127,34 € | 30 | |
18.09. 11:34:05.368 | 126,22 € | 30 | |
14.08. 18:58:32.733 | 111,76 € | 5 | |
07.08. 21:55:24.599 | 115,80 € | 10 | |
01.08. 21:09:41.357 | 125,08 € | 9 | |
25.07. 21:51:35.977 | 126,30 € | 20 | |
08.07. 16:47:24.818 | 126,248 € | 12 | |
26.06. 15:32:27.521 | 117,73 € | 10 | |
15.05. 10:37:29.857 | 115,995 € | 3 | |
06.05. 09:03:36.941 | 120,48 € | 2 | |
02.05. 08:01:06.413 | 119,28 € | 25 | |
25.04. 13:09:42.190 | 120,215 € | 20 | |
10.04. 10:03:56.603 | 111,961 € | 9 | |
05.04. 11:50:31.550 | 114,566 € | 18 | |
01.04. 18:11:39.418 | 112,156 € | 11 | |
26.03. 14:51:44.458 | 107,076 € | 11 | |
12.03. 12:09:03.145 | 114,713 € | 1 | |
20.02. 09:08:11.011 | 110,837 € | 12 | |
15.02. 21:14:58.134 | 109,722 € | 19 | |
15.02. 11:07:57.605 | 107,394 € | 1 | |
12.02. 10:18:47.416 | 107,919 € | 27 | |
11.02. 17:06:36.524 | 107,567 € | 10 | |
06.02. 17:30:23.190 | 107,505 € | 20 | |
31.01. 19:31:41.360 | 106,151 € | 1 | |
16.01. 15:50:33.886 | 103,636 € | 10 | |
21.12. 09:41:37.263 | 99,83 € | 1 | |
20.12. 10:00:08.556 | 100,273 € | 10 | |
19.12. 15:33:56.791 | 102,257 € | 10 | |
13.12. 17:02:33.589 | 106,786 € | 10 | |
04.12. 21:56:30.704 | 114,113 € | 6 | |
28.11. 19:52:05.881 | 118,2618 € | 634 | |
23.11. 17:03:00.686 | 117,118 € | 3 | |
21.11. 15:02:04.516 | 117,249 € | 16 | |
19.11. 16:44:24.506 | 119,091 € | 180 | |
19.11. 16:34:06.564 | 118,775 € | 180 | |
02.11. 20:52:54.333 | 114,077 € | 1 | |
15.10. 15:32:17.618 | 108,393 € | 250 | |
12.10. 15:48:52.746 | 109,911 € | 10 | |
10.09. 17:02:48.136 | 123,378 € | 1 | |
23.08. 09:54:24.724 | 124,43 € | 2 | |
08.08. 20:03:40.475 | 126,446 € | 1 | |
18.07. 17:20:18.454 | 121,979 € | 3 | |
13.07. 12:59:39.166 | 119,091 € | 60 | |
09.07. 15:58:31.496 | 117,223 € | 1 | |
02.07. 19:47:07.462 | 117,098 € | 1 | |
07.06. 17:32:53.202 | 125,469 € | 1 | |
29.05. 12:46:35.935 | 127,425 € | 1 | |
07.05. 16:50:36.510 | 121,752 € | 1 | |
12.01. 16:08:20.662 | 123,999 € | 1 | |
04.12. 16:22:18.584 | 122,331 € | 1 | |
04.12. 15:46:16.276 | 121,693 € | 150 | |
04.12. 11:23:47.471 | 119,604 € | 150 | |
02.11. 16:37:02.905 | 117,508 € | 1 | |
06.10. 09:28:34.818 | 116,254 € | 15 | |
05.10. 16:12:14.814 | 115,289 € | 1 | |
26.09. 16:13:02.063 | 112,714 € | 150 | |
11.09. 17:39:00.841 | 103,10 € | 1 | |
05.09. 15:41:32.189 | 105,102 € | 1 | |
14.08. 21:16:13.404 | 111,211 € | 1 | |
07.08. 16:54:29.130 | 111,064 € | 1 | |
17.07. 15:44:39.220 | 111,225 € | 82 | |
29.06. 09:33:23.840 | 110,00 € | 50 | |
02.05. 15:20:32.502 | 110,713 € | 1 | |
07.04. 16:15:40.292 | 111,493 € | 1 | |
06.04. 20:22:31.149 | 112,313 € | 1 | |
29.03. 15:36:43.345 | 111,633 € | 54 | |
27.03. 16:17:00.411 | 107,423 € | 1 | |
22.03. 09:49:15.336 | 109,485 € | 2 | |
06.03. 16:29:23.130 | 119,394 € | 2 | |
22.02. 16:53:53.389 | 121,049 € | 12 | |
08.02. 20:08:56.265 | 113,748 € | 200 | |
08.02. 17:47:27.797 | 113,391 € | 50 | |
08.02. 15:55:03.623 | 112,815 € | 158 | |
08.02. 15:44:24.678 | 113,242 € | 100 | |
08.02. 15:40:08.336 | 112,983 € | 150 | |
25.01. 15:46:28.269 | 112,407 € | 42 | |
17.01. 15:36:13.314 | 108,603 € | 3 | |
17.01. 08:27:12.646 | 111,811 € | 1 | |
13.01. 12:34:31.358 | 111,067 € | 75 | |
09.01. 15:44:39.172 | 111,263 € | 1 | |
09.01. 09:10:59.616 | 113,356 € | 3 | |
27.12. 18:45:56.567 | 113,098 € | 1 | |
27.12. 09:29:56.080 | 113,198 € | 1 | |
20.12. 15:42:21.356 | 113,122 € | 1 | |
12.12. 15:57:07.945 | 108,408 € | 1 | |
29.11. 16:23:28.556 | 103,994 € | 290 | |
29.11. 08:17:12.351 | 103,305 € | 290 | |
28.11. 16:04:26.255 | 105,019 € | 1 | |
19.10. 08:52:53.822 | 81,07 € | 2 | |
07.09. 19:32:50.489 | 80,20 € | 50 | |
05.09. 08:55:30.508 | 81,33 € | 3 | |
15.07. 14:38:36.878 | 74,38 € | 150 | |
07.07. 18:00:51.295 | 71,97 € | 150 | |
17.06. 18:25:35.291 | 74,01 € | 10 | |
22.04. 13:41:46.927 | 77,91 € | 200 | |
14.04. 12:41:32.253 | 75,42 € | 70 | |
03.12. 11:19:37.450 | 89,94 € | 99 | |
03.12. 11:19:32.186 | 89,94 € | 100 | |
06.11. 15:01:21.616 | 87,32 € | 50 | |
01.10. 11:53:13.764 | 80,52 € | 100 | |
20.07. 16:36:28.726 | 91,27 € | 17 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:56:00.000 | 81 | 184,00 € | 186,00 € | 81 |
18:53:00.000 | 81 | 184,00 € | 186,00 € | 81 |
18:50:00.000 | 81 | 184,00 € | 186,00 € | 81 |
18:47:00.000 | 81 | 184,00 € | 186,00 € | 81 |
18:44:00.000 | 81 | 184,00 € | 186,00 € | 81 |
18:41:00.000 | 81 | 184,00 € | 186,00 € | 81 |
18:38:00.000 | 81 | 184,00 € | 186,00 € | 81 |
18:35:00.000 | 81 | 184,00 € | 186,00 € | 81 |
18:32:00.000 | 81 | 184,00 € | 186,00 € | 81 |
Stammdaten
WKN | 867679 |
ISIN | US6934751057 |
Branche | Banken |
Herkunft | USA |
Aktienanzahl | 420,00 Mio. |
Marktkapitalisierung | 82,32 Mrd. |
Dividende je Aktie | 5,000 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 12,20 % |
Abstand 52W Hoch | 12,20 % |
Abstand 52W Tief | 41,70 % |
Vola 30 Tage | 12,35 % |
Vola 250 Tage | 35,78 % |
KGV | 15,80 (2021) |
KCV | 13,56 (2020) |
Gewinn je Aktie | 12,710 (2021) |
Cashflow/Aktie | 10,990 (2020) |
Dividende je Aktie | 5,000 USD (2021) |
Dividendenausschüttung in Mio. | 2.056,000 USD (2021) |
Performance
1 Woche | 190,000 | -3,421 | |
1 Monat | 201,000 | -8,706 | |
6 Monate | 143,000 | +28,322 | |
Lfd. Jahr | 143,500 | +27,875 | |
1 Jahr | 138,500 | +32,491 | |
3 Jahre | 173,500 | +5,764 | |
5 Jahre | 144,500 | +26,990 |
Aktuelle Nachrichten
16.11.2020 13:42
PNC kauft US-Banksparte von BBVA für $11,6 Mrd in bar.