Jetzt handeln
POSCO SP.ADR 1/4/SW 5000
ISIN: US6934831099 | WKN: 893094
43,6000 €
+0,4000 +0,93 %
17:07:08
Status: tradeable
Geld
43,2000 €
Stück: 12
Brief
44,0000 €
Stück: 12
Zeit | Kurs | Volumen | |
---|---|---|---|
09.12. 21:04:21.155 | 43,20 € | 5 | |
09.12. 07:40:51.827 | 43,40 € | 20 | |
09.12. 07:39:53.498 | 43,40 € | 20 | |
05.12. 16:41:00.643 | 44,60 € | 27 | |
03.12. 15:52:20.075 | 44,60 € | 20 | |
18.11. 19:24:38.032 | 49,60 € | 21 | |
14.11. 08:38:51.269 | 50,50 € | 180 | |
14.11. 08:33:06.331 | 49,60 € | 420 | |
03.09. 16:04:52.400 | 59,50 € | 2 | |
03.08. 10:11:24.953 | 58,00 € | 25 | |
23.07. 15:15:58.748 | 59,00 € | 90 | |
11.07. 11:31:50.594 | 65,00 € | 70 | |
11.07. 10:38:52.287 | 65,00 € | 70 | |
14.06. 09:34:19.407 | 63,00 € | 70 | |
14.06. 09:33:43.910 | 63,00 € | 70 | |
14.06. 09:33:29.649 | 63,00 € | 70 | |
05.06. 14:17:58.331 | 64,00 € | 19 | |
03.06. 17:52:31.834 | 62,00 € | 10 | |
27.05. 16:17:23.837 | 64,50 € | 2 | |
25.04. 09:15:32.178 | 66,50 € | 20 | |
18.04. 15:30:12.037 | 66,00 € | 138 | |
16.04. 10:50:17.541 | 64,50 € | 100 | |
03.04. 15:58:41.033 | 68,50 € | 54 | |
21.03. 11:09:08.678 | 74,50 € | 61 | |
14.03. 10:31:24.847 | 78,00 € | 58 | |
12.03. 09:25:20.867 | 78,00 € | 120 | |
12.03. 09:11:26.694 | 78,50 € | 21 | |
12.03. 09:07:51.206 | 78,50 € | 57 | |
04.03. 11:00:34.623 | 78,00 € | 100 | |
04.03. 08:03:38.183 | 76,00 € | 180 | |
28.02. 16:03:54.981 | 74,50 € | 11 | |
19.02. 16:04:07.210 | 77,00 € | 2 | |
11.02. 17:34:17.254 | 79,00 € | 3 | |
02.02. 09:53:42.146 | 77,50 € | 42 | |
01.02. 09:25:23.770 | 75,00 € | 60 | |
31.01. 16:04:03.044 | 72,50 € | 2 | |
18.01. 20:09:11.920 | 73,00 € | 69 | |
09.01. 21:04:06.190 | 79,50 € | 2 | |
28.12. 14:57:02.908 | 86,50 € | 6 | |
13.12. 08:05:17.346 | 81,50 € | 65 | |
13.12. 08:04:40.926 | 81,50 € | 70 | |
08.12. 11:38:14.485 | 83,50 € | 28 | |
08.12. 10:08:30.691 | 82,50 € | 80 | |
08.12. 09:23:50.930 | 83,00 € | 56 | |
07.12. 16:04:17.918 | 79,00 € | 2 | |
05.12. 16:04:01.079 | 82,00 € | 3 | |
30.11. 14:30:29.854 | 86,50 € | 5 | |
13.11. 12:22:33.447 | 80,00 € | 500 | |
09.11. 09:18:42.808 | 82,00 € | 1 | |
08.11. 16:05:10.331 | 82,00 € | 6 | |
07.11. 21:04:17.482 | 83,00 € | 17 | |
07.11. 17:00:34.248 | 83,00 € | 20 | |
07.11. 16:59:49.286 | 83,00 € | 20 | |
06.11. 15:48:28.605 | 90,00 € | 6 | |
06.11. 15:47:58.694 | 90,00 € | 6 | |
06.11. 15:47:27.056 | 90,00 € | 6 | |
06.11. 15:32:49.690 | 90,50 € | 50 | |
06.11. 15:31:53.307 | 90,50 € | 50 | |
06.11. 11:50:44.619 | 92,00 € | 6 | |
06.11. 11:50:14.656 | 92,00 € | 6 | |
06.11. 11:49:43.903 | 92,00 € | 6 | |
06.11. 11:49:13.148 | 92,00 € | 6 | |
06.11. 11:36:25.344 | 93,50 € | 7 | |
06.11. 10:22:18.892 | 92,00 € | 6 | |
06.11. 10:21:47.381 | 92,00 € | 6 | |
06.11. 10:02:34.839 | 94,50 € | 6 | |
06.11. 10:02:04.378 | 94,50 € | 6 | |
06.11. 10:00:36.776 | 92,00 € | 50 | |
06.11. 08:38:51.829 | 94,50 € | 6 | |
06.11. 08:38:23.900 | 94,50 € | 6 | |
06.11. 08:37:50.847 | 94,50 € | 6 | |
06.11. 08:37:19.349 | 94,50 € | 6 | |
06.11. 08:36:55.973 | 94,50 € | 6 | |
06.11. 08:36:34.938 | 94,50 € | 6 | |
06.11. 08:35:19.338 | 94,50 € | 6 | |
06.11. 08:34:54.748 | 94,50 € | 6 | |
06.11. 08:34:24.253 | 94,50 € | 6 | |
06.11. 08:33:51.266 | 94,50 € | 6 | |
06.11. 08:33:15.785 | 94,50 € | 6 | |
06.11. 08:32:48.128 | 94,50 € | 6 | |
06.11. 08:30:54.154 | 94,50 € | 6 | |
06.11. 08:30:24.348 | 94,50 € | 6 | |
06.11. 08:29:43.177 | 94,50 € | 6 | |
06.11. 08:29:22.799 | 94,50 € | 6 | |
06.11. 08:28:14.095 | 93,50 € | 6 | |
06.11. 08:27:44.132 | 93,50 € | 6 | |
06.11. 08:27:20.059 | 93,50 € | 6 | |
06.11. 08:21:09.090 | 93,50 € | 6 | |
06.11. 08:20:02.342 | 93,50 € | 6 | |
06.11. 08:19:46.528 | 93,50 € | 6 | |
06.11. 08:19:13.253 | 93,50 € | 6 | |
06.11. 08:18:32.475 | 93,50 € | 6 | |
06.11. 08:18:01.287 | 93,50 € | 6 | |
06.11. 08:17:38.647 | 93,50 € | 6 | |
06.11. 08:17:03.280 | 93,50 € | 6 | |
06.11. 08:11:32.368 | 93,00 € | 6 | |
06.11. 08:11:03.464 | 93,00 € | 6 | |
06.11. 08:10:25.192 | 93,00 € | 6 | |
06.11. 08:09:56.684 | 93,00 € | 6 | |
06.11. 08:09:24.912 | 93,00 € | 6 | |
25.10. 09:49:00.928 | 79,00 € | 70 | |
20.10. 15:13:35.962 | 79,50 € | 70 | |
19.10. 10:11:32.422 | 84,50 € | 5 | |
19.10. 08:03:45.768 | 86,00 € | 100 | |
25.09. 08:02:57.721 | 98,00 € | 50 | |
14.09. 09:19:01.440 | 96,50 € | 10 | |
11.09. 16:03:58.368 | 100,00 € | 3 | |
08.09. 21:03:58.768 | 101,00 € | 4 | |
31.08. 16:03:58.079 | 102,00 € | 11 | |
28.08. 22:56:31.931 | 104,00 € | 1 | |
28.08. 15:35:47.594 | 103,00 € | 88 | |
24.08. 10:27:44.729 | 101,00 € | 46 | |
22.08. 13:32:09.687 | 96,00 € | 40 | |
22.08. 13:31:39.082 | 96,00 € | 40 | |
16.08. 15:15:45.657 | 96,50 € | 100 | |
16.08. 11:36:13.904 | 94,00 € | 100 | |
14.08. 16:04:20.232 | 99,00 € | 3 | |
07.08. 21:04:18.296 | 98,00 € | 3 | |
07.08. 16:03:54.097 | 97,50 € | 12 | |
07.08. 13:30:03.861 | 97,50 € | 5 | |
07.08. 13:29:33.054 | 97,50 € | 5 | |
07.08. 13:29:11.858 | 97,50 € | 5 | |
07.08. 13:28:31.526 | 97,50 € | 5 | |
07.08. 13:27:39.563 | 97,50 € | 5 | |
07.08. 13:26:59.100 | 97,50 € | 5 | |
04.08. 16:08:36.910 | 102,00 € | 2 | |
30.07. 17:34:13.916 | 109,00 € | 3 | |
29.07. 11:08:31.302 | 110,00 € | 2 | |
28.07. 16:04:09.382 | 109,00 € | 12 | |
28.07. 09:13:49.964 | 107,00 € | 5 | |
28.07. 09:13:31.438 | 107,00 € | 5 | |
27.07. 21:04:08.145 | 104,00 € | 2 | |
27.07. 11:47:19.388 | 105,00 € | 100 | |
26.07. 21:04:17.256 | 116,00 € | 5 | |
26.07. 19:37:26.839 | 116,00 € | 40 | |
25.07. 22:00:01.231 | 120,00 € | 10 | |
25.07. 18:42:27.770 | 120,00 € | 5 | |
24.07. 22:51:34.607 | 107,00 € | 10 | |
24.07. 22:04:47.956 | 107,00 € | 2 | |
24.07. 21:04:14.932 | 107,00 € | 2 | |
24.07. 16:03:50.041 | 112,00 € | 10 | |
24.07. 13:31:06.738 | 112,00 € | 100 | |
24.07. 10:50:19.125 | 115,00 € | 5 | |
24.07. 10:10:46.619 | 114,00 € | 5 | |
24.07. 09:18:10.390 | 112,00 € | 5 | |
24.07. 08:25:43.594 | 112,00 € | 5 | |
24.07. 08:25:10.727 | 112,00 € | 5 | |
24.07. 08:24:36.995 | 112,00 € | 5 | |
21.07. 21:04:18.092 | 95,00 € | 15 | |
20.07. 20:15:40.059 | 86,50 € | 100 | |
20.07. 11:02:30.378 | 87,50 € | 50 | |
19.07. 21:04:01.492 | 87,50 € | 6 | |
19.07. 10:33:05.938 | 88,00 € | 2 | |
18.07. 21:53:35.381 | 86,00 € | 7 | |
17.07. 16:04:12.802 | 83,50 € | 13 | |
17.07. 15:31:06.543 | 83,00 € | 115 | |
17.07. 14:08:03.655 | 83,50 € | 65 | |
13.07. 10:20:04.412 | 75,50 € | 300 | |
13.07. 09:10:10.594 | 74,00 € | 300 | |
10.07. 13:32:22.588 | 70,00 € | 30 | |
10.07. 09:20:43.234 | 70,00 € | 17 | |
22.06. 09:21:06.672 | 69,00 € | 65 | |
13.06. 11:46:59.236 | 70,00 € | 100 | |
09.06. 16:29:52.845 | 71,00 € | 140 | |
09.05. 09:36:52.396 | 63,50 € | 200 | |
26.04. 10:52:27.098 | 63,50 € | 78 | |
25.04. 15:26:25.065 | 65,50 € | 8 | |
17.04. 15:57:59.711 | 73,00 € | 30 | |
17.04. 11:18:45.997 | 73,00 € | 110 | |
17.04. 08:46:39.150 | 73,00 € | 10 | |
14.04. 12:54:33.936 | 71,00 € | 200 | |
04.04. 16:00:41.065 | 63,00 € | 6 | |
04.04. 10:33:00.278 | 64,00 € | 70 | |
03.04. 16:00:26.665 | 68,00 € | 2 | |
03.04. 12:00:03.221 | 68,00 € | 25 | |
31.03. 21:07:08.780 | 64,00 € | 6 | |
31.03. 16:00:28.260 | 65,00 € | 11 | |
27.03. 10:03:54.714 | 59,00 € | 80 | |
27.03. 10:03:25.998 | 59,00 € | 85 | |
27.03. 10:02:54.908 | 59,00 € | 90 | |
27.03. 10:01:42.171 | 58,00 € | 90 | |
22.03. 09:06:36.878 | 58,00 € | 79 | |
15.03. 14:30:22.397 | 57,00 € | 126 | |
15.03. 12:07:38.087 | 56,00 € | 20 | |
15.03. 10:43:55.545 | 58,00 € | 130 | |
13.03. 16:58:58.036 | 57,00 € | 140 | |
02.03. 15:30:10.966 | 60,00 € | 450 | |
02.03. 10:02:23.285 | 59,50 € | 100 | |
02.03. 09:53:58.404 | 59,00 € | 100 | |
22.02. 14:02:57.802 | 60,00 € | 400 | |
15.02. 15:44:28.541 | 59,00 € | 28 | |
15.02. 15:32:50.702 | 59,00 € | 340 | |
10.02. 14:49:44.908 | 54,50 € | 250 | |
02.02. 21:05:31.995 | 56,00 € | 10 | |
26.01. 15:36:41.692 | 58,50 € | 60 | |
18.01. 11:07:42.126 | 55,50 € | 100 | |
21.12. 16:03:39.710 | 52,00 € | 3 | |
14.12. 11:43:08.996 | 52,00 € | 105 | |
06.12. 11:30:27.064 | 51,50 € | 100 | |
24.11. 16:03:56.042 | 53,00 € | 2 | |
21.11. 21:07:13.673 | 51,50 € | 2 | |
16.11. 16:04:15.218 | 52,00 € | 2 | |
11.11. 17:11:15.270 | 52,00 € | 41 | |
11.11. 13:59:38.754 | 53,00 € | 5 | |
09.11. 21:29:16.253 | 50,00 € | 25 | |
09.11. 21:02:52.950 | 49,80 € | 2 | |
09.11. 16:03:07.121 | 51,00 € | 3 | |
09.11. 10:03:41.582 | 50,50 € | 55 | |
09.11. 09:41:18.259 | 50,00 € | 50 | |
09.11. 09:40:55.380 | 50,00 € | 50 | |
09.11. 09:40:38.766 | 50,00 € | 60 | |
09.11. 09:40:11.888 | 50,00 € | 70 | |
09.11. 09:39:51.613 | 50,00 € | 80 | |
09.11. 09:39:28.784 | 50,00 € | 90 | |
03.11. 15:12:22.838 | 45,40 € | 100 | |
01.11. 15:16:41.221 | 45,00 € | 110 | |
27.10. 14:24:33.988 | 43,20 € | 122 | |
27.10. 14:23:45.002 | 43,20 € | 190 | |
27.10. 09:30:50.903 | 43,20 € | 10 | |
14.10. 16:06:54.492 | 43,00 € | 4 | |
13.10. 16:01:40.801 | 42,20 € | 3 | |
20.09. 09:58:11.877 | 42,20 € | 200 | |
20.09. 09:29:28.820 | 42,40 € | 170 | |
20.09. 09:25:07.638 | 42,40 € | 180 | |
08.09. 14:09:58.281 | 43,80 € | 130 | |
06.09. 15:34:02.814 | 46,00 € | 281 | |
02.09. 18:47:52.569 | 45,20 € | 5 | |
30.08. 21:44:32.375 | 46,20 € | 12 | |
26.08. 16:03:39.828 | 46,40 € | 3 | |
22.08. 14:06:24.627 | 47,00 € | 80 | |
15.08. 11:04:04.577 | 49,00 € | 42 | |
12.08. 14:33:19.819 | 48,80 € | 55 | |
05.08. 15:33:22.627 | 44,80 € | 100 | |
05.08. 15:32:59.476 | 44,80 € | 100 | |
05.08. 15:32:14.446 | 44,80 € | 100 | |
05.08. 15:31:57.506 | 44,80 € | 100 | |
05.08. 15:31:08.875 | 44,60 € | 200 | |
05.08. 15:29:53.636 | 44,60 € | 200 | |
05.08. 09:22:02.585 | 44,20 € | 100 | |
05.08. 09:18:07.592 | 44,20 € | 100 | |
01.08. 13:21:21.798 | 46,20 € | 50 | |
29.07. 16:13:16.420 | 45,60 € | 5 | |
27.07. 13:01:23.295 | 44,40 € | 220 | |
26.07. 16:08:25.800 | 44,60 € | 6 | |
14.07. 18:49:00.150 | 41,60 € | 5 | |
29.06. 17:46:42.631 | 42,80 € | 35 | |
28.06. 15:30:45.620 | 44,60 € | 300 | |
28.06. 09:47:48.475 | 44,00 € | 100 | |
25.06. 12:07:15.352 | 45,00 € | 4 | |
22.06. 08:10:50.644 | 45,80 € | 90 | |
16.06. 14:26:48.935 | 48,40 € | 30 | |
14.06. 09:34:02.966 | 48,20 € | 5 | |
14.06. 09:03:57.458 | 48,40 € | 100 | |
08.06. 21:33:17.433 | 52,50 € | 150 | |
26.05. 09:09:34.140 | 53,50 € | 50 | |
19.05. 15:47:51.105 | 52,50 € | 295 | |
19.05. 08:16:37.279 | 52,50 € | 85 | |
16.05. 16:03:34.753 | 52,00 € | 2 | |
16.05. 11:50:08.686 | 53,00 € | 50 | |
12.05. 21:04:25.109 | 50,50 € | 2 | |
12.05. 16:15:26.125 | 50,50 € | 200 | |
11.05. 21:59:50.627 | 49,80 € | 30 | |
27.04. 08:41:08.156 | 52,50 € | 5 | |
22.04. 20:51:19.852 | 53,00 € | 35 | |
22.04. 18:37:28.429 | 53,50 € | 20 | |
22.04. 17:41:52.590 | 53,50 € | 40 | |
19.04. 14:03:01.940 | 53,50 € | 20 | |
08.04. 21:36:27.415 | 54,00 € | 30 | |
07.04. 18:16:16.502 | 53,00 € | 40 | |
06.04. 12:14:13.822 | 53,00 € | 100 | |
04.04. 16:29:59.202 | 55,00 € | 45 | |
03.04. 17:55:46.868 | 55,00 € | 50 | |
28.03. 08:03:38.013 | 56,50 € | 30 | |
25.03. 18:59:24.748 | 56,00 € | 40 | |
10.03. 21:41:13.171 | 52,50 € | 5 | |
10.03. 14:15:28.486 | 50,50 € | 13 | |
07.03. 20:52:01.167 | 52,00 € | 960 | |
03.03. 14:36:13.799 | 53,00 € | 18 | |
25.02. 11:31:47.724 | 50,50 € | 15 | |
21.02. 21:22:10.919 | 50,50 € | 10 | |
16.02. 17:38:15.502 | 52,00 € | 14 | |
16.02. 12:12:57.091 | 52,00 € | 50 | |
11.02. 18:05:52.192 | 53,50 € | 200 | |
10.02. 09:10:20.553 | 52,50 € | 150 | |
10.02. 09:09:55.157 | 52,50 € | 200 | |
09.02. 15:12:53.723 | 52,00 € | 300 | |
03.02. 17:53:03.946 | 49,40 € | 40 | |
03.02. 15:34:20.218 | 49,60 € | 220 | |
31.01. 15:34:37.681 | 50,00 € | 200 | |
28.01. 09:20:46.151 | 49,00 € | 10 | |
20.01. 14:56:28.772 | 53,00 € | 75 | |
19.01. 13:38:06.158 | 52,00 € | 80 | |
16.01. 18:40:11.346 | 54,00 € | 90 | |
10.01. 10:29:27.027 | 56,50 € | 50 | |
10.01. 09:27:10.311 | 56,50 € | 90 | |
05.01. 20:08:20.197 | 55,00 € | 100 | |
30.12. 09:57:14.231 | 53,00 € | 20 | |
27.12. 12:19:06.165 | 53,50 € | 100 | |
21.12. 13:16:13.534 | 51,50 € | 200 | |
20.12. 18:04:02.076 | 52,00 € | 75 | |
16.12. 09:05:31.420 | 53,50 € | 20 | |
15.12. 20:22:34.043 | 53,00 € | 25 | |
15.12. 20:15:31.030 | 53,00 € | 30 | |
15.12. 17:37:16.166 | 52,50 € | 25 | |
15.12. 16:41:40.997 | 52,50 € | 10 | |
15.12. 14:58:30.426 | 54,00 € | 70 | |
15.12. 13:31:08.694 | 54,00 € | 100 | |
17.11. 18:48:02.232 | 51,50 € | 30 | |
12.11. 15:35:16.096 | 52,50 € | 206 | |
11.11. 09:45:18.748 | 49,60 € | 100 | |
03.11. 15:32:22.128 | 54,50 € | 100 | |
03.11. 08:56:15.724 | 55,00 € | 100 | |
02.11. 22:23:23.909 | 57,00 € | 200 | |
29.09. 17:36:05.794 | 60,50 € | 1 | |
20.09. 08:10:42.060 | 62,00 € | 26 | |
13.09. 08:12:45.370 | 66,00 € | 80 | |
07.09. 08:09:37.196 | 63,50 € | 70 | |
07.09. 08:08:25.847 | 63,50 € | 80 | |
07.09. 08:06:33.922 | 63,50 € | 50 | |
25.08. 09:21:10.571 | 58,50 € | 70 | |
17.08. 15:00:09.031 | 60,50 € | 70 | |
05.08. 19:19:05.551 | 63,50 € | 28 | |
03.08. 08:12:14.188 | 63,50 € | 45 | |
31.05. 11:19:40.810 | 66,00 € | 200 | |
27.05. 13:25:50.120 | 65,00 € | 100 | |
12.05. 09:16:09.725 | 74,00 € | 13 | |
11.05. 20:37:28.910 | 76,00 € | 13 | |
06.05. 09:49:35.115 | 72,00 € | 80 | |
06.05. 09:16:00.902 | 72,00 € | 70 | |
27.04. 07:30:07.261 | 67,50 € | 60 | |
26.04. 15:05:10.619 | 66,50 € | 50 | |
19.04. 07:34:53.120 | 64,50 € | 80 | |
06.04. 17:54:14.046 | 62,50 € | 20 | |
26.03. 07:31:34.019 | 57,00 € | 30 | |
26.03. 07:30:39.320 | 57,00 € | 50 | |
26.03. 07:30:36.778 | 57,00 € | 85 | |
23.03. 07:37:21.420 | 55,00 € | 180 | |
23.03. 07:35:48.741 | 53,00 € | 30 | |
23.03. 07:32:14.650 | 52,00 € | 30 | |
19.03. 14:36:20.323 | 53,50 € | 22 | |
11.03. 15:32:07.842 | 55,50 € | 50 | |
10.03. 13:58:21.147 | 54,00 € | 3 | |
08.03. 13:00:08.734 | 59,50 € | 10 | |
08.03. 12:51:20.628 | 59,50 € | 10 | |
08.03. 09:36:45.751 | 58,50 € | 3 | |
05.03. 07:41:56.845 | 56,00 € | 20 | |
05.03. 07:30:15.130 | 56,00 € | 70 | |
03.03. 14:46:20.406 | 53,50 € | 50 | |
03.03. 07:33:49.383 | 53,00 € | 95 | |
25.02. 15:34:10.513 | 51,50 € | 100 | |
25.02. 07:49:52.175 | 51,50 € | 80 | |
24.02. 13:35:01.676 | 50,50 € | 50 | |
23.02. 08:05:44.389 | 50,50 € | 150 | |
23.02. 07:44:56.014 | 50,50 € | 70 | |
05.02. 16:14:22.984 | 48,80 € | 2 | |
27.01. 11:08:52.028 | 46,80 € | 300 | |
26.01. 18:26:36.492 | 48,40 € | 4 | |
26.01. 10:05:31.671 | 47,00 € | 38 | |
25.01. 12:08:44.910 | 49,60 € | 10 | |
25.01. 09:58:58.124 | 48,20 € | 10 | |
14.01. 13:46:13.088 | 53,00 € | 4 | |
21.12. 14:28:58.763 | 50,50 € | 2 | |
07.12. 17:47:08.028 | 51,00 € | 14 | |
04.12. 07:32:52.624 | 48,60 € | 45 | |
04.12. 07:32:36.617 | 48,60 € | 45 | |
04.12. 07:32:23.169 | 48,60 € | 46 | |
04.12. 07:32:08.153 | 48,60 € | 47 | |
04.12. 07:31:29.804 | 48,60 € | 50 | |
04.12. 07:31:18.291 | 48,60 € | 50 | |
04.12. 07:31:05.565 | 48,60 € | 50 | |
04.12. 07:30:25.256 | 48,60 € | 85 | |
04.12. 07:30:20.603 | 48,60 € | 88 | |
01.12. 07:31:37.146 | 45,00 € | 74 | |
01.12. 07:31:16.457 | 45,00 € | 78 | |
05.11. 08:01:56.473 | 41,60 € | 50 | |
05.11. 08:01:51.521 | 41,60 € | 80 | |
05.11. 08:01:25.116 | 41,60 € | 85 | |
05.11. 08:01:10.156 | 41,60 € | 90 | |
02.11. 14:21:01.647 | 40,40 € | 1 | |
02.11. 07:54:37.059 | 40,20 € | 80 | |
02.11. 07:31:06.074 | 40,20 € | 90 | |
29.10. 18:55:28.390 | 40,20 € | 10 | |
26.10. 16:30:54.917 | 41,00 € | 10 | |
23.10. 11:47:28.017 | 41,60 € | 1 | |
23.10. 07:55:48.662 | 39,40 € | 50 | |
23.10. 07:52:52.180 | 39,40 € | 45 | |
23.10. 07:50:46.835 | 39,40 € | 45 | |
23.10. 07:50:02.645 | 39,40 € | 45 | |
23.10. 07:49:01.978 | 39,40 € | 45 | |
23.10. 07:48:28.799 | 39,40 € | 40 | |
23.10. 07:48:01.542 | 39,40 € | 45 | |
23.10. 07:47:31.063 | 39,40 € | 45 | |
23.10. 07:45:58.865 | 39,40 € | 45 | |
23.10. 07:45:45.155 | 39,40 € | 45 | |
23.10. 07:45:15.031 | 39,40 € | 45 | |
23.10. 07:44:05.374 | 39,40 € | 45 | |
23.10. 07:43:49.917 | 39,40 € | 45 | |
23.10. 07:43:13.030 | 39,40 € | 45 | |
23.10. 07:42:46.862 | 39,40 € | 45 | |
23.10. 07:42:34.728 | 39,40 € | 45 | |
23.10. 07:41:02.859 | 39,40 € | 45 | |
23.10. 07:40:55.001 | 39,40 € | 45 | |
23.10. 07:40:33.263 | 39,40 € | 4 | |
23.10. 07:39:57.124 | 39,40 € | 50 | |
23.10. 07:39:39.505 | 39,40 € | 50 | |
23.10. 07:39:07.385 | 39,40 € | 50 | |
23.10. 07:38:54.917 | 39,40 € | 50 | |
23.10. 07:38:42.018 | 39,40 € | 50 | |
23.10. 07:38:26.119 | 39,40 € | 50 | |
23.10. 07:38:14.644 | 39,40 € | 50 | |
23.10. 07:38:01.968 | 39,40 € | 50 | |
23.10. 07:37:55.888 | 39,40 € | 50 | |
23.10. 07:37:49.654 | 39,40 € | 50 | |
23.10. 07:37:26.871 | 39,40 € | 50 | |
23.10. 07:37:06.482 | 39,40 € | 45 | |
23.10. 07:36:49.794 | 39,40 € | 45 | |
23.10. 07:36:26.689 | 39,40 € | 45 | |
23.10. 07:35:27.730 | 39,40 € | 45 | |
23.10. 07:35:07.549 | 39,40 € | 45 | |
23.10. 07:34:37.885 | 39,40 € | 40 | |
23.10. 07:34:22.033 | 39,40 € | 50 | |
23.10. 07:34:15.838 | 39,40 € | 40 | |
23.10. 07:33:33.809 | 39,40 € | 45 | |
23.10. 07:32:44.270 | 39,40 € | 50 | |
19.10. 09:03:13.947 | 38,60 € | 250 | |
19.10. 07:58:14.359 | 38,20 € | 50 | |
19.10. 07:52:01.677 | 38,20 € | 50 | |
19.10. 07:51:39.559 | 38,20 € | 55 | |
19.10. 07:51:20.992 | 38,20 € | 60 | |
19.10. 07:50:57.390 | 38,20 € | 65 | |
15.10. 08:11:00.446 | 37,40 € | 100 | |
15.10. 08:08:32.879 | 37,40 € | 100 | |
15.10. 08:07:50.169 | 37,40 € | 130 | |
05.10. 07:57:23.618 | 36,80 € | 95 | |
05.10. 07:34:04.420 | 36,60 € | 60 | |
05.10. 07:32:19.304 | 36,40 € | 68 | |
25.09. 07:36:12.094 | 35,00 € | 120 | |
24.09. 15:33:51.721 | 34,60 € | 238 | |
24.09. 07:35:16.736 | 35,20 € | 98 | |
15.09. 21:39:54.133 | 33,80 € | 1 | |
09.09. 15:37:40.303 | 33,00 € | 70 | |
09.09. 15:13:44.222 | 32,60 € | 70 | |
01.09. 15:33:03.071 | 32,60 € | 80 | |
21.08. 15:32:08.024 | 35,00 € | 150 | |
14.08. 15:45:33.932 | 36,80 € | 460 | |
14.08. 09:59:02.994 | 37,00 € | 70 | |
14.08. 08:47:11.523 | 36,80 € | 190 | |
11.08. 15:26:31.359 | 36,80 € | 70 | |
10.08. 12:46:31.351 | 35,00 € | 240 | |
29.07. 15:30:25.870 | 35,80 € | 80 | |
24.07. 11:34:22.136 | 34,40 € | 46 | |
17.07. 18:40:18.658 | 34,00 € | 284 | |
13.07. 12:03:12.338 | 33,60 € | 200 | |
08.07. 15:29:23.003 | 35,00 € | 60 | |
30.06. 15:33:58.103 | 32,60 € | 80 | |
29.06. 11:55:09.434 | 33,40 € | 33 | |
19.06. 15:34:24.896 | 34,80 € | 80 | |
19.06. 14:34:11.497 | 34,40 € | 80 | |
12.06. 18:17:52.313 | 34,60 € | 580 | |
09.06. 15:34:14.627 | 36,60 € | 80 | |
09.06. 09:35:45.394 | 37,40 € | 100 | |
03.06. 18:59:09.417 | 37,00 € | 91 | |
03.06. 15:33:43.807 | 37,00 € | 80 | |
03.06. 15:32:43.712 | 37,00 € | 80 | |
03.06. 15:16:47.466 | 36,60 € | 420 | |
27.05. 15:32:21.678 | 33,20 € | 120 | |
26.05. 14:44:04.355 | 32,00 € | 150 | |
25.05. 12:37:50.196 | 32,00 € | 100 | |
15.05. 08:42:41.527 | 32,00 € | 4 | |
13.05. 15:30:59.739 | 32,20 € | 80 | |
13.05. 09:07:13.178 | 31,60 € | 80 | |
11.05. 15:33:16.827 | 33,00 € | 80 | |
06.05. 15:53:54.295 | 33,60 € | 60 | |
29.04. 15:31:22.551 | 34,80 € | 70 | |
14.04. 17:06:37.722 | 34,00 € | 75 | |
09.04. 21:52:44.695 | 31,00 € | 8 | |
03.04. 13:41:47.060 | 29,60 € | 75 | |
18.03. 14:35:22.955 | 27,60 € | 70 | |
18.03. 11:50:10.358 | 28,20 € | 70 | |
16.03. 15:04:19.680 | 28,60 € | 50 | |
16.03. 08:50:28.004 | 31,20 € | 50 | |
06.03. 12:48:40.072 | 34,60 € | 18 | |
27.02. 19:57:39.861 | 37,20 € | 30 | |
26.02. 15:37:30.190 | 37,80 € | 80 | |
24.02. 15:31:00.264 | 38,20 € | 50 | |
24.02. 07:34:28.929 | 39,80 € | 70 | |
31.01. 15:36:36.941 | 41,80 € | 213 | |
22.01. 13:37:16.299 | 46,80 € | 50 | |
21.01. 11:13:38.296 | 47,00 € | 45 | |
03.01. 14:05:13.421 | 46,20 € | 100 | |
16.12. 15:03:15.607 | 45,80 € | 80 | |
11.11. 15:49:13.244 | 43,60 € | 100 | |
25.10. 15:36:00.709 | 41,20 € | 100 | |
04.10. 10:17:42.659 | 41,20 € | 30 | |
11.09. 15:34:35.108 | 44,655 € | 100 | |
09.09. 22:35:18.193 | 41,545 € | 18 | |
13.08. 15:49:03.307 | 37,80 € | 63 | |
02.08. 15:21:04.297 | 42,395 € | 35 | |
26.07. 16:04:20.253 | 43,825 € | 300 | |
25.07. 17:40:17.541 | 44,215 € | 73 | |
19.07. 15:33:15.246 | 45,14 € | 89 | |
11.07. 16:42:11.134 | 44,80 € | 32 | |
10.07. 14:26:06.687 | 45,20 € | 65 | |
08.07. 16:53:59.812 | 46,02 € | 20 | |
08.07. 16:53:43.984 | 46,03 € | 30 | |
02.07. 15:40:12.548 | 47,178 € | 200 | |
17.06. 16:00:13.316 | 44,091 € | 250 | |
14.06. 15:36:45.882 | 44,915 € | 100 | |
27.05. 13:26:26.646 | 42,733 € | 90 | |
25.04. 17:40:21.322 | 50,283 € | 65 | |
23.04. 18:36:26.169 | 51,50 € | 30 | |
12.04. 15:30:43.770 | 52,61 € | 80 | |
11.04. 13:13:03.196 | 53,25 € | 120 | |
11.04. 11:44:51.505 | 53,25 € | 120 | |
11.04. 10:50:19.069 | 52,917 € | 30 | |
01.04. 15:34:40.319 | 51,807 € | 80 | |
01.04. 07:30:09.886 | 49,598 € | 80 | |
22.03. 17:15:19.125 | 49,018 € | 10 | |
22.03. 15:50:09.440 | 49,464 € | 10 | |
21.03. 14:54:22.250 | 50,159 € | 20 | |
28.02. 15:41:56.573 | 51,473 € | 200 | |
20.02. 15:30:51.373 | 53,313 € | 75 | |
27.12. 13:09:23.276 | 47,731 € | 35 | |
08.11. 09:22:06.997 | 52,833 € | 40 | |
03.10. 13:57:59.216 | 56,604 € | 19 | |
10.08. 21:00:28.146 | 62,57 € | 30 | |
06.08. 19:17:15.932 | 62,522 € | 70 | |
06.08. 16:12:39.124 | 62,649 € | 140 | |
26.07. 12:46:59.881 | 62,625 € | 35 | |
24.07. 07:31:11.560 | 60,196 € | 80 | |
20.07. 08:02:32.011 | 58,61 € | 30 | |
17.07. 15:35:11.087 | 59,77 € | 60 | |
17.07. 07:54:20.191 | 59,42 € | 60 | |
05.07. 15:31:47.686 | 60,022 € | 74 | |
04.07. 22:56:50.314 | 60,15 € | 74 | |
21.06. 15:34:12.870 | 66,814 € | 150 | |
21.06. 09:19:15.221 | 67,397 € | 150 | |
15.06. 11:29:27.044 | 72,12 € | 30 | |
11.06. 16:29:20.351 | 73,37 € | 70 | |
09.05. 08:03:13.782 | 70,25 € | 70 | |
02.05. 15:33:56.825 | 71,878 € | 40 | |
02.05. 15:33:27.370 | 71,878 € | 40 | |
30.04. 07:31:34.030 | 70,039 € | 35 | |
30.04. 07:31:14.501 | 69,239 € | 35 | |
30.04. 07:30:06.655 | 68,239 € | 35 | |
06.04. 08:03:13.231 | 62,78 € | 70 | |
26.03. 15:15:09.294 | 62,00 € | 16 | |
12.03. 12:31:47.180 | 66,815 € | 14 | |
27.02. 15:25:26.123 | 72,94 € | 20 | |
20.02. 15:31:11.682 | 68,715 € | 60 | |
20.02. 09:10:57.437 | 69,85 € | 60 | |
06.02. 15:31:39.011 | 69,228 € | 50 | |
02.02. 09:09:36.156 | 72,13 € | 250 | |
18.01. 11:02:45.193 | 72,50 € | 5 | |
12.01. 17:57:20.130 | 74,037 € | 49 | |
12.01. 07:33:11.671 | 73,966 € | 49 | |
12.01. 07:31:40.816 | 73,266 € | 50 | |
04.01. 15:44:20.501 | 71,065 € | 254 | |
27.12. 12:10:58.972 | 66,942 € | 19 | |
18.12. 21:36:20.220 | 64,341 € | 1 | |
29.11. 15:34:50.714 | 64,014 € | 50 | |
29.11. 15:34:00.861 | 63,971 € | 50 | |
15.11. 12:23:42.443 | 57,558 € | 15 | |
02.11. 20:52:34.563 | 62,285 € | 49 | |
02.11. 15:47:11.477 | 62,552 € | 1 | |
27.10. 17:44:11.256 | 65,18 € | 50 | |
20.10. 18:40:54.546 | 62,971 € | 1 | |
19.10. 08:23:23.685 | 62,79 € | 70 | |
18.10. 15:36:53.726 | 62,765 € | 80 | |
18.10. 09:53:27.182 | 62,339 € | 80 | |
13.10. 15:38:28.258 | 61,035 € | 33 | |
12.10. 18:20:12.030 | 58,53 € | 200 | |
07.10. 10:26:55.051 | 60,019 € | 3 | |
29.09. 14:19:49.245 | 58,962 € | 6 | |
26.09. 07:59:24.035 | 57,484 € | 70 | |
25.09. 10:21:11.713 | 57,318 € | 50 | |
19.09. 08:02:19.027 | 58,464 € | 80 | |
18.09. 18:54:20.878 | 58,721 € | 1 | |
18.09. 18:51:51.377 | 58,765 € | 1 | |
18.09. 18:50:31.930 | 58,754 € | 1 | |
18.09. 18:40:24.225 | 58,722 € | 1 | |
05.09. 08:01:19.629 | 64,985 € | 70 | |
01.09. 15:40:30.474 | 64,225 € | 70 | |
01.09. 08:20:07.587 | 63,666 € | 70 | |
23.08. 08:44:08.990 | 63,485 € | 70 | |
23.08. 08:01:19.702 | 63,467 € | 70 | |
21.08. 07:52:03.062 | 62,13 € | 70 | |
16.08. 07:43:42.490 | 60,749 € | 70 | |
14.08. 15:33:46.669 | 60,745 € | 33 | |
11.08. 15:36:48.886 | 59,524 € | 100 | |
28.07. 16:11:14.702 | 62,629 € | 22 | |
28.07. 16:07:14.465 | 62,575 € | 34 | |
28.07. 16:03:06.767 | 62,588 € | 37 | |
28.07. 15:38:06.404 | 62,024 € | 9 | |
28.07. 15:31:18.305 | 62,42 € | 100 | |
24.07. 11:48:39.629 | 62,217 € | 34 | |
20.07. 10:07:27.881 | 62,087 € | 80 | |
20.07. 08:12:38.480 | 61,844 € | 100 | |
18.07. 14:35:08.371 | 61,04 € | 17 | |
13.07. 08:01:12.516 | 59,016 € | 80 | |
11.07. 15:35:36.874 | 58,191 € | 80 | |
11.07. 08:51:53.480 | 57,846 € | 80 | |
05.07. 15:35:43.689 | 56,701 € | 80 | |
05.07. 10:32:28.244 | 57,172 € | 80 | |
03.07. 08:01:54.621 | 54,897 € | 80 | |
23.06. 13:50:26.848 | 53,507 € | 2 | |
26.05. 16:30:16.202 | 56,351 € | 56 | |
24.05. 15:32:32.419 | 55,899 € | 70 | |
24.05. 08:04:22.856 | 56,616 € | 70 | |
23.05. 11:46:15.686 | 56,424 € | 10 | |
22.05. 17:35:59.053 | 56,825 € | 9 | |
22.05. 17:27:28.389 | 56,258 € | 22 | |
22.05. 17:20:03.585 | 56,765 € | 44 | |
22.05. 17:05:42.913 | 56,704 € | 34 | |
22.05. 15:51:20.170 | 56,896 € | 39 | |
22.05. 07:57:58.300 | 55,068 € | 100 | |
22.05. 07:42:28.139 | 55,068 € | 80 | |
10.05. 15:32:42.623 | 54,132 € | 70 | |
02.05. 15:46:25.472 | 55,222 € | 240 | |
20.04. 15:36:02.281 | 53,756 € | 170 | |
12.04. 15:35:33.571 | 55,722 € | 60 | |
12.04. 09:10:53.252 | 55,482 € | 60 | |
07.04. 16:42:03.917 | 56,535 € | 56 | |
06.04. 18:00:20.980 | 56,575 € | 1 | |
06.04. 18:00:03.003 | 56,566 € | 1 | |
29.03. 07:46:19.554 | 57,883 € | 40 | |
24.03. 14:04:34.243 | 58,75 € | 2 | |
02.03. 15:34:17.310 | 60,083 € | 80 | |
02.03. 09:51:33.459 | 59,72 € | 200 | |
27.02. 12:39:51.784 | 57,495 € | 80 | |
23.02. 10:59:06.647 | 60,491 € | 50 | |
22.02. 15:43:47.768 | 59,953 € | 70 | |
22.02. 07:54:00.518 | 59,933 € | 70 | |
21.02. 10:42:11.126 | 60,00 € | 151 | |
17.02. 17:34:29.221 | 58,294 € | 17 | |
16.02. 11:19:17.604 | 57,632 € | 20 | |
14.02. 16:01:00.509 | 57,962 € | 80 | |
14.02. 09:06:45.140 | 57,332 € | 80 | |
14.02. 08:24:19.423 | 57,638 € | 2 | |
13.02. 15:49:57.259 | 56,582 € | 80 | |
01.02. 15:36:56.908 | 55,325 € | 80 | |
01.02. 15:31:40.144 | 55,194 € | 80 | |
01.02. 07:51:32.354 | 54,029 € | 80 | |
01.02. 07:30:53.241 | 54,029 € | 80 | |
31.01. 15:31:05.845 | 54,227 € | 70 | |
27.01. 10:06:35.433 | 55,858 € | 2 | |
26.01. 15:35:29.079 | 55,426 € | 100 | |
26.01. 10:46:11.559 | 55,00 € | 20 | |
11.01. 15:26:27.827 | 53,084 € | 250 | |
11.01. 08:17:15.781 | 52,47 € | 50 | |
11.01. 07:43:44.919 | 51,289 € | 250 | |
10.01. 15:32:10.623 | 49,10 € | 360 | |
09.01. 15:31:35.371 | 48,272 € | 80 | |
09.01. 09:16:39.019 | 49,009 € | 80 | |
05.01. 10:30:57.011 | 50,278 € | 57 | |
28.12. 18:52:00.909 | 51,483 € | 5 | |
28.12. 18:50:14.642 | 51,479 € | 20 | |
28.12. 15:33:23.976 | 52,059 € | 80 | |
28.12. 15:32:46.408 | 51,999 € | 70 | |
22.12. 21:29:52.156 | 53,105 € | 2 | |
22.12. 09:24:08.200 | 53,307 € | 80 | |
21.12. 18:48:10.302 | 53,523 € | 2 | |
19.12. 20:02:45.619 | 51,665 € | 1 | |
16.12. 17:53:55.525 | 52,82 € | 2 | |
16.12. 16:56:00.644 | 53,145 € | 2 | |
14.12. 15:33:24.791 | 53,867 € | 70 | |
14.12. 09:11:09.626 | 53,077 € | 70 | |
13.12. 18:12:00.272 | 53,075 € | 10 | |
12.12. 15:52:05.251 | 56,321 € | 140 | |
12.12. 12:37:17.405 | 55,939 € | 70 | |
12.12. 10:29:21.215 | 55,991 € | 70 | |
08.12. 07:55:03.744 | 54,047 € | 60 | |
06.12. 15:37:03.497 | 51,007 € | 70 | |
06.12. 09:36:36.368 | 50,238 € | 70 | |
30.11. 19:50:01.636 | 50,735 € | 14 | |
30.11. 08:54:39.366 | 50,74 € | 175 | |
22.11. 18:10:26.656 | 52,448 € | 9 | |
14.11. 15:34:17.175 | 49,509 € | 80 | |
31.10. 14:05:16.547 | 46,50 € | 18 | |
25.10. 15:36:45.350 | 50,29 € | 150 | |
18.10. 08:12:11.907 | 46,87 € | 70 | |
14.10. 15:37:43.712 | 46,05 € | 150 | |
27.09. 09:58:31.795 | 46,23 € | 70 | |
27.09. 07:32:10.489 | 45,67 € | 70 | |
21.09. 15:44:21.342 | 44,96 € | 230 | |
19.09. 15:40:22.897 | 43,53 € | 100 | |
29.08. 15:32:39.221 | 44,84 € | 100 | |
29.08. 12:57:45.275 | 44,22 € | 100 | |
24.08. 15:34:49.848 | 44,01 € | 80 | |
24.08. 15:34:02.887 | 44,02 € | 80 | |
24.08. 10:01:50.769 | 43,14 € | 80 | |
19.08. 12:57:48.158 | 43,88 € | 80 | |
02.08. 17:44:58.581 | 44,55 € | 40 | |
26.07. 15:31:13.054 | 45,04 € | 75 | |
26.07. 15:28:56.300 | 45,03 € | 75 | |
26.07. 08:47:55.989 | 44,01 € | 50 | |
19.07. 16:58:06.762 | 43,67 € | 20 | |
18.07. 17:41:58.133 | 44,70 € | 40 | |
28.06. 15:33:38.083 | 38,31 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:04:00.000 | 12 | 43,40 € | 44,00 € | 12 |
17:01:00.000 | 12 | 43,40 € | 44,00 € | 12 |
16:59:00.000 | 12 | 43,20 € | 44,00 € | 12 |
16:57:00.000 | 12 | 43,40 € | 44,00 € | 12 |
16:55:00.000 | 12 | 43,40 € | 44,20 € | 12 |
16:54:00.000 | 12 | 43,20 € | 44,20 € | 12 |
16:51:00.000 | 12 | 43,20 € | 44,20 € | 12 |
16:48:00.000 | 12 | 43,20 € | 44,20 € | 12 |
16:45:00.000 | 12 | 43,20 € | 44,20 € | 12 |
Stammdaten
WKN | 893094 |
ISIN | US6934831099 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 70,00 % |
Abstand 52W Hoch | 50,63 % |
Abstand 52W Tief | 3,85 % |
Vola 30 Tage | 15,03 % |
Vola 250 Tage | 43,56 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 45,300 | -4,636 | |
1 Monat | 49,350 | -12,462 | |
6 Monate | 62,750 | -31,155 | |
Lfd. Jahr | 84,250 | -48,724 | |
1 Jahr | 86,750 | -50,202 | |
3 Jahre | 54,500 | -20,734 | |
5 Jahre | 47,200 | -8,475 |
Aktuelle Nachrichten
28.05.2021 07:26