Jetzt handeln
QUEST DIAGNOSTICS DL-,01
ISIN: US74834L1008 | WKN: 904533
145,8500 €
-0,2750 -0,19 %
15:36:44
Status: tradeable
Geld
144,8500 €
Stück: 103
Brief
146,8500 €
Stück: 103
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 21:50:09.991 | 146,10 € | 3 | |
06.11. 20:21:56.223 | 143,40 € | 3 | |
10.10. 16:14:13.747 | 135,15 € | 7 | |
07.10. 18:39:34.386 | 134,55 € | 20 | |
10.09. 14:57:39.629 | 140,40 € | 20 | |
09.09. 21:14:18.569 | 140,50 € | 3 | |
02.08. 12:29:52.150 | 135,75 € | 88 | |
24.07. 09:07:42.342 | 128,95 € | 20 | |
23.07. 09:20:09.181 | 135,10 € | 50 | |
13.05. 17:50:25.692 | 130,20 € | 28 | |
23.04. 12:46:22.227 | 122,85 € | 20 | |
20.04. 10:53:32.777 | 119,55 € | 10 | |
19.04. 15:22:40.904 | 118,20 € | 100 | |
15.04. 14:39:51.891 | 121,50 € | 90 | |
28.03. 21:01:54.645 | 124,35 € | 20 | |
28.03. 19:58:44.065 | 123,60 € | 50 | |
25.03. 18:39:20.585 | 118,95 € | 5 | |
22.03. 13:20:34.279 | 119,10 € | 4 | |
19.03. 16:47:46.453 | 119,10 € | 17 | |
12.02. 10:20:22.718 | 117,75 € | 1 | |
07.02. 10:28:23.258 | 117,40 € | 80 | |
07.02. 10:27:07.899 | 117,50 € | 80 | |
26.01. 16:03:47.624 | 119,95 € | 18 | |
03.01. 16:04:30.039 | 128,15 € | 8 | |
02.01. 19:05:44.340 | 129,35 € | 11 | |
05.12. 20:58:09.255 | 125,70 € | 3 | |
03.11. 19:58:20.103 | 125,40 € | 10 | |
03.11. 11:14:40.328 | 123,60 € | 4 | |
26.10. 20:28:39.032 | 123,80 € | 1 | |
16.10. 19:47:10.174 | 116,80 € | 10 | |
29.09. 11:49:56.078 | 116,75 € | 13 | |
28.09. 08:31:06.702 | 117,70 € | 20 | |
27.09. 17:16:53.510 | 117,25 € | 11 | |
27.07. 19:43:13.979 | 123,15 € | 20 | |
03.07. 18:03:16.153 | 127,35 € | 8 | |
03.07. 10:56:52.501 | 128,90 € | 103 | |
30.06. 11:48:15.805 | 130,60 € | 2 | |
01.06. 18:58:54.871 | 122,75 € | 30 | |
29.05. 11:30:33.986 | 124,85 € | 8 | |
26.05. 16:31:23.231 | 125,25 € | 3 | |
25.05. 21:54:03.673 | 124,05 € | 2 | |
10.05. 22:00:09.175 | 119,60 € | 5 | |
03.04. 16:05:44.026 | 129,50 € | 4 | |
31.03. 16:06:12.499 | 128,88 € | 2 | |
20.03. 18:26:56.164 | 123,82 € | 4 | |
17.03. 16:55:41.431 | 122,98 € | 2 | |
15.02. 12:39:14.321 | 132,02 € | 15 | |
26.01. 16:22:47.774 | 133,64 € | 30 | |
16.12. 20:51:49.707 | 140,36 € | 30 | |
06.12. 19:24:41.867 | 141,54 € | 5 | |
22.11. 22:25:32.027 | 143,20 € | 5 | |
21.11. 16:13:14.691 | 145,08 € | 8 | |
25.10. 16:04:36.342 | 140,38 € | 71 | |
25.10. 16:03:45.312 | 140,44 € | 69 | |
25.10. 15:57:18.742 | 140,98 € | 140 | |
29.09. 08:49:33.815 | 129,06 € | 25 | |
05.09. 17:11:56.880 | 126,16 € | 100 | |
30.08. 20:41:28.745 | 125,68 € | 9 | |
19.08. 21:52:56.132 | 134,98 € | 3 | |
02.08. 16:13:14.536 | 134,82 € | 10 | |
29.07. 07:33:06.557 | 131,20 € | 5 | |
22.07. 16:02:39.658 | 129,78 € | 17 | |
01.07. 17:10:42.930 | 129,48 € | 10 | |
21.06. 15:33:04.449 | 124,88 € | 80 | |
06.06. 15:30:23.189 | 128,12 € | 4 | |
30.05. 10:10:16.362 | 135,58 € | 30 | |
28.05. 10:11:34.084 | 132,68 € | 30 | |
10.05. 14:18:39.834 | 129,90 € | 11 | |
28.04. 17:06:52.095 | 128,70 € | 25 | |
25.04. 16:03:42.554 | 125,04 € | 2 | |
21.04. 15:48:43.402 | 126,64 € | 196 | |
05.04. 15:51:53.309 | 122,50 € | 204 | |
04.04. 19:26:40.780 | 122,92 € | 30 | |
04.04. 14:46:27.201 | 122,62 € | 150 | |
04.04. 13:23:45.069 | 122,18 € | 100 | |
30.03. 16:51:57.999 | 125,00 € | 28 | |
28.03. 22:31:10.528 | 133,05 € | 1 | |
16.03. 13:51:27.746 | 129,85 € | 20 | |
07.03. 09:19:37.330 | 124,20 € | 12 | |
04.03. 10:51:57.349 | 122,30 € | 6 | |
24.02. 21:18:42.842 | 115,20 € | 40 | |
14.02. 15:47:28.218 | 115,70 € | 215 | |
11.02. 16:10:08.046 | 117,95 € | 40 | |
08.02. 15:41:54.153 | 116,00 € | 217 | |
08.02. 09:32:30.460 | 116,35 € | 6 | |
03.02. 15:50:32.762 | 121,90 € | 208 | |
03.02. 15:46:08.474 | 121,35 € | 208 | |
03.02. 15:35:07.072 | 121,20 € | 208 | |
03.02. 15:34:00.785 | 121,55 € | 208 | |
03.02. 13:51:35.422 | 114,05 € | 11 | |
02.02. 15:39:06.063 | 117,60 € | 210 | |
02.02. 13:42:46.198 | 118,30 € | 60 | |
01.02. 11:27:57.227 | 119,80 € | 20 | |
27.01. 18:12:20.041 | 121,45 € | 11 | |
14.01. 08:53:01.441 | 126,35 € | 7 | |
13.01. 16:33:57.709 | 126,55 € | 500 | |
13.01. 15:33:10.580 | 127,50 € | 192 | |
12.01. 15:33:54.087 | 128,95 € | 180 | |
10.01. 09:51:26.424 | 137,75 € | 7 | |
05.01. 20:35:38.149 | 139,25 € | 44 | |
04.01. 19:19:35.941 | 139,60 € | 173 | |
03.01. 17:20:43.046 | 145,95 € | 11 | |
03.01. 16:30:50.902 | 147,45 € | 70 | |
03.01. 15:42:27.817 | 150,30 € | 10 | |
21.12. 16:03:55.372 | 149,25 € | 20 | |
20.12. 14:52:27.327 | 149,75 € | 45 | |
20.12. 09:05:51.509 | 150,05 € | 47 | |
16.12. 15:50:47.792 | 150,15 € | 15 | |
14.12. 16:52:07.741 | 145,85 € | 12 | |
13.12. 19:52:58.638 | 145,25 € | 17 | |
13.12. 19:23:13.072 | 144,75 € | 20 | |
09.12. 16:47:37.653 | 141,90 € | 500 | |
07.12. 11:50:32.881 | 141,00 € | 2 | |
03.12. 16:09:09.090 | 137,95 € | 15 | |
29.11. 10:30:28.451 | 139,00 € | 20 | |
26.11. 17:41:32.344 | 138,20 € | 21 | |
26.11. 11:53:33.586 | 133,05 € | 100 | |
26.11. 10:33:32.548 | 131,15 € | 8 | |
18.11. 10:02:54.070 | 130,80 € | 5 | |
16.11. 11:17:30.682 | 129,05 € | 20 | |
10.11. 07:30:21.472 | 121,60 € | 80 | |
09.11. 15:37:23.907 | 121,80 € | 50 | |
03.11. 09:41:43.496 | 124,45 € | 77 | |
21.10. 16:03:52.428 | 122,35 € | 25 | |
21.10. 15:17:08.492 | 125,90 € | 40 | |
21.10. 13:28:20.294 | 130,70 € | 100 | |
20.10. 09:57:34.223 | 125,40 € | 15 | |
14.10. 15:49:35.061 | 121,90 € | 25 | |
06.10. 11:49:29.516 | 121,00 € | 40 | |
29.09. 13:16:35.847 | 126,00 € | 10 | |
28.09. 17:08:55.044 | 124,65 € | 46 | |
23.09. 18:43:27.682 | 130,80 € | 40 | |
23.09. 16:48:41.462 | 130,80 € | 230 | |
23.09. 16:47:31.034 | 130,80 € | 230 | |
09.09. 14:40:14.278 | 133,55 € | 90 | |
09.09. 12:46:01.838 | 133,35 € | 100 | |
18.08. 08:14:50.473 | 130,10 € | 10 | |
06.08. 16:29:11.802 | 124,55 € | 201 | |
03.08. 13:27:11.349 | 120,90 € | 10 | |
07.07. 19:24:48.301 | 113,70 € | 9 | |
23.06. 14:08:26.151 | 109,05 € | 27 | |
02.06. 08:16:01.301 | 104,10 € | 6 | |
21.05. 08:09:00.970 | 107,40 € | 88 | |
21.05. 08:05:11.331 | 107,40 € | 92 | |
20.05. 22:59:50.835 | 106,00 € | 88 | |
20.05. 15:39:47.759 | 107,10 € | 35 | |
18.05. 17:39:14.583 | 107,80 € | 30 | |
07.05. 17:19:27.901 | 115,00 € | 9 | |
07.05. 14:40:55.320 | 114,20 € | 44 | |
03.05. 20:56:22.291 | 110,85 € | 7 | |
01.04. 10:37:16.977 | 109,50 € | 150 | |
01.04. 10:23:21.352 | 109,45 € | 150 | |
01.04. 10:19:44.026 | 109,45 € | 150 | |
01.04. 09:42:48.856 | 109,45 € | 150 | |
01.04. 09:31:35.906 | 109,40 € | 90 | |
01.04. 09:30:33.412 | 109,40 € | 90 | |
22.03. 07:35:22.743 | 106,00 € | 5 | |
11.03. 15:31:53.363 | 98,50 € | 254 | |
10.03. 21:34:36.867 | 99,00 € | 35 | |
10.03. 20:00:04.127 | 100,00 € | 50 | |
08.03. 18:44:19.811 | 102,00 € | 20 | |
02.03. 19:46:07.779 | 98,50 € | 20 | |
25.02. 14:44:35.871 | 94,50 € | 30 | |
24.02. 08:04:09.177 | 96,00 € | 10 | |
22.02. 16:20:02.949 | 96,00 € | 2 | |
09.02. 17:06:29.396 | 101,00 € | 85 | |
05.02. 15:51:30.945 | 102,00 € | 13 | |
05.02. 10:37:32.982 | 103,00 € | 6 | |
04.02. 16:43:40.505 | 105,00 € | 25 | |
21.01. 15:15:47.621 | 104,00 € | 186 | |
11.01. 10:00:03.159 | 100,00 € | 18 | |
08.01. 17:40:29.077 | 99,50 € | 20 | |
08.01. 12:42:41.756 | 102,00 € | 50 | |
07.01. 18:04:12.151 | 102,00 € | 20 | |
06.01. 09:16:06.856 | 98,50 € | 150 | |
28.12. 14:16:49.644 | 99,00 € | 10 | |
18.12. 13:05:13.127 | 97,50 € | 350 | |
15.12. 16:10:45.473 | 102,00 € | 15 | |
06.12. 18:23:14.176 | 103,00 € | 40 | |
04.12. 15:35:43.969 | 100,00 € | 32 | |
27.11. 11:37:55.769 | 104,00 € | 5 | |
23.11. 17:39:08.422 | 107,00 € | 32 | |
17.11. 17:21:17.188 | 104,00 € | 10 | |
09.11. 07:41:34.235 | 109,00 € | 13 | |
05.11. 09:23:59.286 | 108,00 € | 19 | |
28.10. 15:21:20.455 | 107,00 € | 5 | |
28.10. 11:04:06.799 | 107,00 € | 50 | |
22.10. 14:01:27.757 | 106,00 € | 19 | |
20.10. 17:55:20.902 | 103,00 € | 3 | |
02.10. 16:09:08.646 | 97,00 € | 8 | |
30.09. 13:33:45.930 | 97,00 € | 200 | |
10.09. 13:27:44.970 | 92,50 € | 11 | |
10.09. 13:00:43.192 | 92,00 € | 30 | |
10.09. 12:53:06.623 | 90,50 € | 134 | |
06.09. 17:33:05.906 | 91,50 € | 20 | |
12.08. 20:45:39.602 | 103,00 € | 1 | |
12.08. 16:35:10.203 | 102,00 € | 3 | |
31.07. 21:23:30.998 | 107,00 € | 10 | |
30.07. 15:10:57.231 | 110,00 € | 2 | |
23.07. 19:11:27.043 | 109,00 € | 1 | |
23.07. 09:53:20.558 | 114,00 € | 1 | |
22.07. 18:08:59.673 | 111,00 € | 6 | |
21.07. 18:16:54.351 | 112,00 € | 1 | |
21.07. 16:48:01.262 | 112,00 € | 15 | |
20.07. 13:42:54.070 | 114,00 € | 10 | |
16.07. 22:03:45.196 | 109,00 € | 1 | |
15.07. 13:48:35.873 | 109,00 € | 85 | |
14.07. 16:55:37.457 | 106,00 € | 1 | |
13.07. 15:50:56.242 | 108,00 € | 20 | |
13.07. 15:34:51.588 | 107,00 € | 83 | |
30.06. 12:18:09.434 | 98,50 € | 10 | |
29.06. 17:16:50.374 | 98,00 € | 2 | |
24.06. 19:12:58.022 | 93,00 € | 2 | |
24.06. 08:28:21.500 | 94,50 € | 10 | |
02.06. 15:36:33.610 | 108,00 € | 2 | |
29.05. 10:16:42.888 | 106,00 € | 2 | |
28.05. 19:29:14.981 | 107,00 € | 2 | |
18.05. 21:59:53.828 | 99,00 € | 1 | |
15.05. 16:40:09.800 | 102,00 € | 5 | |
12.05. 12:16:51.631 | 103,00 € | 63 | |
08.05. 12:42:28.277 | 99,50 € | 1 | |
07.05. 09:53:03.089 | 101,00 € | 1 | |
05.05. 09:29:12.541 | 98,50 € | 18 | |
04.05. 21:33:50.673 | 99,00 € | 50 | |
04.05. 17:14:34.845 | 98,50 € | 15 | |
29.04. 11:20:22.548 | 105,00 € | 1 | |
28.04. 16:10:39.374 | 107,00 € | 455 | |
28.04. 12:05:51.521 | 111,00 € | 6 | |
28.04. 09:34:22.912 | 110,00 € | 6 | |
27.04. 10:31:19.918 | 99,50 € | 1 | |
23.04. 20:44:40.869 | 92,50 € | 100 | |
23.04. 18:15:45.274 | 93,00 € | 30 | |
22.04. 19:13:58.208 | 91,50 € | 30 | |
22.04. 16:26:25.228 | 90,00 € | 34 | |
22.04. 09:27:39.507 | 89,50 € | 18 | |
20.04. 17:25:44.786 | 88,00 € | 455 | |
20.04. 17:20:55.973 | 87,50 € | 1 | |
20.04. 15:41:46.632 | 86,50 € | 25 | |
17.04. 21:45:59.428 | 88,00 € | 100 | |
17.04. 21:38:55.312 | 88,00 € | 50 | |
16.04. 20:33:08.378 | 84,00 € | 1 | |
16.04. 20:21:35.839 | 84,00 € | 40 | |
16.04. 20:11:02.663 | 83,50 € | 40 | |
15.04. 10:32:03.721 | 81,50 € | 10 | |
14.04. 16:56:09.526 | 81,50 € | 20 | |
14.04. 08:29:35.669 | 80,50 € | 100 | |
09.04. 15:58:37.254 | 84,00 € | 6 | |
07.04. 21:16:01.185 | 77,00 € | 3 | |
06.04. 17:59:15.862 | 73,50 € | 20 | |
31.03. 20:30:42.601 | 72,50 € | 40 | |
26.03. 18:22:09.643 | 80,50 € | 8 | |
26.03. 18:22:09.607 | 80,50 € | 9 | |
26.03. 18:00:56.746 | 81,00 € | 3 | |
19.03. 15:09:50.380 | 77,00 € | 200 | |
19.03. 10:55:41.071 | 70,50 € | 121 | |
18.03. 19:25:55.293 | 70,00 € | 30 | |
11.03. 15:44:56.350 | 88,00 € | 2 | |
10.03. 15:40:35.683 | 93,50 € | 2 | |
05.03. 22:51:53.088 | 104,00 € | 5 | |
05.03. 08:50:18.475 | 104,00 € | 5 | |
28.02. 18:40:39.304 | 95,50 € | 7 | |
21.02. 21:33:36.811 | 104,00 € | 105 | |
30.01. 21:48:44.991 | 102,00 € | 1 | |
29.01. 09:49:43.756 | 102,00 € | 1 | |
21.01. 20:16:37.529 | 97,00 € | 105 | |
10.12. 10:35:08.256 | 94,50 € | 8 | |
14.11. 16:59:37.945 | 93,00 € | 50 | |
14.11. 09:24:21.606 | 93,00 € | 1 | |
31.10. 18:29:57.866 | 90,50 € | 1 | |
28.10. 13:08:04.480 | 91,00 € | 10 | |
03.10. 18:18:30.156 | 93,00 € | 1 | |
02.10. 19:12:39.712 | 95,50 € | 1 | |
24.09. 19:19:56.743 | 96,69 € | 1 | |
20.09. 19:01:03.713 | 97,14 € | 32 | |
13.09. 16:23:08.174 | 95,62 € | 32 | |
21.06. 16:34:42.984 | 89,086 € | 286 | |
17.06. 19:54:11.061 | 91,115 € | 7 | |
07.06. 16:47:53.984 | 87,651 € | 4 | |
07.06. 16:27:18.047 | 87,322 € | 2 | |
28.05. 08:36:40.854 | 87,42 € | 25 | |
19.03. 18:10:43.553 | 79,354 € | 5 | |
19.02. 16:07:01.741 | 78,151 € | 40 | |
14.02. 15:35:52.917 | 76,17 € | 90 | |
14.02. 12:47:09.014 | 79,628 € | 90 | |
12.02. 08:10:11.468 | 78,79 € | 25 | |
08.02. 19:37:43.457 | 78,627 € | 20 | |
19.11. 19:28:54.422 | 82,139 € | 41 | |
07.11. 17:30:03.504 | 84,872 € | 40 | |
05.11. 15:54:19.896 | 82,387 € | 12 | |
24.10. 22:16:45.938 | 79,563 € | 1 | |
23.10. 15:02:09.134 | 80,61 € | 28 | |
23.10. 12:46:55.948 | 87,336 € | 80 | |
24.07. 18:06:13.050 | 90,801 € | 16 | |
24.07. 12:56:32.459 | 97,693 € | 16 | |
16.07. 09:21:49.995 | 98,30 € | 1 | |
13.07. 15:52:41.419 | 98,336 € | 1 | |
09.07. 15:30:18.332 | 93,937 € | 1 | |
25.06. 20:27:13.972 | 96,868 € | 1 | |
12.06. 16:01:51.353 | 94,016 € | 21 | |
08.06. 16:51:25.225 | 93,558 € | 21 | |
05.06. 18:32:05.537 | 90,711 € | 22 | |
28.05. 19:31:16.027 | 90,708 € | 5 | |
25.05. 07:58:41.788 | 88,00 € | 39 | |
04.04. 12:19:43.807 | 78,508 € | 1 | |
03.04. 14:02:15.854 | 79,174 € | 3 | |
03.04. 07:38:20.651 | 79,966 € | 1 | |
21.03. 08:16:06.466 | 84,254 € | 10 | |
08.03. 14:31:51.925 | 84,241 € | 1 | |
28.02. 09:55:45.343 | 86,277 € | 10 | |
22.02. 13:08:58.807 | 82,813 € | 7 | |
31.01. 18:12:03.437 | 85,694 € | 40 | |
10.01. 18:29:54.834 | 83,895 € | 1 | |
09.01. 17:16:35.750 | 83,471 € | 8 | |
04.12. 12:41:57.530 | 84,318 € | 8 | |
21.11. 20:48:40.129 | 78,924 € | 12 | |
21.11. 08:05:40.522 | 78,436 € | 150 | |
02.11. 10:50:32.410 | 79,642 € | 21 | |
20.10. 18:00:48.770 | 80,63 € | 5 | |
20.10. 12:14:52.522 | 79,368 € | 17 | |
17.10. 18:03:09.828 | 78,011 € | 72 | |
11.10. 18:56:00.182 | 77,446 € | 130 | |
10.10. 19:18:14.773 | 76,498 € | 18 | |
10.10. 19:10:05.743 | 76,585 € | 65 | |
10.10. 15:54:48.783 | 76,916 € | 65 | |
10.10. 15:39:32.065 | 77,067 € | 18 | |
03.10. 09:11:36.177 | 80,242 € | 1 | |
28.09. 16:01:04.003 | 77,903 € | 64 | |
28.09. 15:56:37.532 | 78,028 € | 18 | |
26.09. 19:59:55.130 | 80,374 € | 18 | |
18.09. 11:15:30.328 | 87,888 € | 7 | |
23.08. 18:44:39.549 | 90,065 € | 10 | |
22.08. 17:09:46.844 | 90,194 € | 58 | |
18.08. 20:42:28.114 | 89,394 € | 1 | |
12.08. 12:50:13.216 | 89,298 € | 1 | |
08.08. 21:57:38.230 | 90,115 € | 1 | |
31.07. 18:56:54.314 | 92,151 € | 2 | |
31.07. 18:33:41.494 | 92,014 € | 1 | |
27.07. 11:17:48.716 | 92,163 € | 3 | |
26.07. 19:24:42.136 | 93,644 € | 1 | |
25.07. 18:30:06.335 | 90,702 € | 100 | |
25.07. 16:03:11.540 | 89,785 € | 1 | |
25.07. 10:12:11.903 | 94,173 € | 22 | |
24.07. 19:47:45.336 | 93,417 € | 1 | |
26.06. 09:49:12.514 | 97,889 € | 3 | |
20.06. 20:03:54.120 | 97,286 € | 1 | |
12.06. 19:01:19.204 | 95,209 € | 1 | |
08.06. 13:46:17.884 | 96,922 € | 2 | |
01.06. 21:09:31.374 | 97,447 € | 12 | |
30.05. 15:43:20.898 | 96,635 € | 1 | |
29.05. 09:44:43.943 | 96,904 € | 1 | |
25.05. 16:46:07.077 | 96,216 € | 1 | |
17.05. 16:55:57.381 | 94,631 € | 84 | |
16.05. 16:58:47.267 | 96,218 € | 1 | |
09.05. 18:43:32.516 | 98,755 € | 1 | |
09.05. 11:23:53.420 | 98,604 € | 1 | |
08.05. 20:55:47.542 | 98,361 € | 1 | |
08.05. 11:12:29.278 | 97,882 € | 1 | |
04.05. 11:19:56.072 | 97,734 € | 1 | |
04.05. 09:02:30.904 | 98,406 € | 1 | |
04.05. 09:00:06.317 | 97,938 € | 1 | |
02.05. 19:17:46.490 | 97,784 € | 12 | |
28.04. 18:20:41.730 | 96,952 € | 1 | |
26.04. 09:21:07.862 | 96,683 € | 1 | |
25.04. 20:05:07.990 | 96,762 € | 1 | |
24.04. 15:24:34.627 | 96,337 € | 2 | |
21.04. 21:35:03.529 | 97,144 € | 84 | |
21.04. 17:22:05.831 | 97,637 € | 50 | |
21.04. 16:37:06.332 | 97,851 € | 159 | |
20.04. 18:05:54.636 | 95,339 € | 1 | |
20.04. 16:48:11.284 | 94,339 € | 50 | |
20.04. 16:13:41.478 | 93,619 € | 1 | |
20.04. 16:10:45.331 | 93,808 € | 1 | |
20.04. 13:51:00.780 | 95,496 € | 1 | |
20.04. 12:45:55.562 | 91,65 € | 80 | |
31.03. 09:33:41.157 | 92,13 € | 3 | |
24.03. 13:06:54.045 | 90,807 € | 1 | |
22.03. 09:52:33.507 | 90,728 € | 2 | |
22.03. 08:15:33.633 | 90,613 € | 30 | |
16.03. 14:48:13.027 | 93,081 € | 1 | |
14.03. 16:30:45.060 | 92,836 € | 22 | |
14.03. 14:22:47.404 | 93,439 € | 1 | |
14.03. 11:49:25.708 | 93,444 € | 100 | |
13.03. 14:57:35.881 | 92,284 € | 1 | |
06.03. 16:29:53.690 | 92,632 € | 2 | |
01.03. 10:47:05.807 | 93,176 € | 1 | |
28.02. 20:39:16.536 | 92,421 € | 1 | |
28.02. 08:48:26.821 | 92,284 € | 10 | |
27.02. 21:48:56.083 | 92,12 € | 1 | |
27.02. 20:21:55.403 | 92,013 € | 4 | |
17.02. 10:07:24.624 | 89,61 € | 10 | |
13.02. 16:03:23.125 | 88,528 € | 4 | |
18.01. 17:12:24.497 | 86,446 € | 7 | |
16.01. 20:43:34.493 | 87,512 € | 1 | |
09.01. 15:45:29.392 | 87,242 € | 2 | |
05.01. 17:09:00.647 | 86,98 € | 1 | |
04.01. 18:17:45.057 | 88,74 € | 1 | |
23.12. 18:34:24.690 | 88,202 € | 1 | |
23.12. 13:29:05.884 | 87,991 € | 1 | |
22.12. 17:22:42.043 | 87,451 € | 50 | |
22.11. 21:23:45.121 | 81,934 € | 9 | |
21.11. 18:01:46.858 | 82,302 € | 2 | |
24.10. 22:23:15.563 | 77,77 € | 2 | |
04.10. 19:53:13.023 | 74,418 € | 1 | |
23.09. 10:10:03.874 | 76,17 € | 12 | |
20.09. 17:55:45.709 | 74,60 € | 1 | |
09.09. 15:59:48.556 | 73,38 € | 21 | |
07.09. 11:50:15.813 | 73,86 € | 100 | |
26.08. 16:47:40.228 | 74,006 € | 1 | |
24.08. 18:08:16.395 | 74,61 € | 1 | |
24.08. 18:07:29.690 | 74,60 € | 1 | |
22.08. 21:58:41.355 | 75,11 € | 1 | |
22.08. 21:58:11.337 | 75,11 € | 1 | |
12.08. 16:10:50.134 | 76,65 € | 1 | |
10.08. 21:04:43.397 | 76,33 € | 25 | |
01.08. 22:13:27.983 | 76,39 € | 1 | |
26.07. 17:12:24.572 | 76,89 € | 85 | |
26.07. 16:16:15.695 | 77,21 € | 1 | |
22.07. 16:30:41.595 | 76,64 € | 1 | |
21.07. 21:15:28.576 | 75,98 € | 32 | |
20.06. 14:14:05.202 | 67,94 € | 100 | |
02.05. 14:17:20.077 | 65,83 € | 13 | |
29.04. 14:13:25.262 | 66,31 € | 22 | |
16.02. 16:29:12.942 | 56,11 € | 36 | |
03.12. 18:18:50.358 | 61,56 € | 2 | |
17.11. 15:01:33.837 | 63,31 € | 1 | |
30.10. 20:13:43.136 | 61,77 € | 1 | |
27.10. 09:06:22.700 | 58,56 € | 2 | |
01.10. 09:57:55.568 | 55,88 € | 10 | |
01.09. 19:31:15.217 | 58,36 € | 34 | |
25.08. 09:33:34.537 | 59,84 € | 20 | |
20.08. 16:31:33.351 | 63,93 € | 1 | |
19.08. 09:39:10.405 | 66,62 € | 46 | |
05.08. 08:33:35.001 | 68,99 € | 1 | |
05.08. 08:33:02.031 | 68,99 € | 1 | |
03.08. 19:18:58.001 | 67,32 € | 36 | |
01.07. 19:43:41.706 | 65,70 € | 31 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:35:00.000 | 103 | 144,85 € | 146,85 € | 103 |
15:34:00.000 | 309 | 143,95 € | 146,35 € | 309 |
15:33:00.000 | 103 | 143,80 € | 145,55 € | 103 |
15:32:00.000 | 103 | 143,45 € | 145,30 € | 103 |
15:31:00.000 | 103 | 143,65 € | 145,30 € | 103 |
15:30:00.000 | 103 | 146,35 € | 147,55 € | 103 |
15:29:00.000 | 69 | 146,35 € | 147,55 € | 69 |
15:28:00.000 | 69 | 145,75 € | 147,20 € | 69 |
15:27:00.000 | 69 | 146,00 € | 147,40 € | 69 |
Stammdaten
WKN | 904533 |
ISIN | US74834L1008 |
Branche | Gesundheitsdienstleistungen |
Herkunft | USA |
Aktienanzahl | 119,00 Mio. |
Marktkapitalisierung | 17,39 Mrd. |
Dividende je Aktie | 2,420 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 6,63 % |
Abstand 52W Hoch | 6,63 % |
Abstand 52W Tief | 30,31 % |
Vola 30 Tage | 11,47 % |
Vola 250 Tage | 33,24 % |
KGV | 10,90 (2021) |
KCV | 7,91 (2020) |
Gewinn je Aktie | 15,850 (2021) |
Cashflow/Aktie | 15,080 (2020) |
Dividende je Aktie | 2,420 USD (2021) |
Dividendenausschüttung in Mio. | 309,000 USD (2021) |
Performance
1 Woche | 149,125 | -0,620 | |
1 Monat | 152,500 | -2,820 | |
6 Monate | 127,625 | +16,121 | |
Lfd. Jahr | 128,725 | +15,129 | |
1 Jahr | 123,425 | +20,073 | |
3 Jahre | 154,525 | -4,093 | |
5 Jahre | 97,000 | +52,784 |
Aktuelle Nachrichten
28.09.2017 15:31
Fresenius Medical veräußert den US-Labordienstleister Shiel Medical Lab an Quest Diagnostics