Status: tradeable
Geld
74,6600 €
Stück: 133
Brief
75,4200 €
Stück: 133
Zeit | Kurs | Volumen | |
---|---|---|---|
06.11. 10:03:08.869 | 69,42 € | 100 | |
06.11. 10:02:59.494 | 69,42 € | 100 | |
06.09. 17:02:46.138 | 58,08 € | 28 | |
21.06. 19:03:16.357 | 62,18 € | 30 | |
06.06. 15:30:28.282 | 60,00 € | 100 | |
27.05. 19:13:36.987 | 62,10 € | 20 | |
30.04. 15:03:34.507 | 54,98 € | 50 | |
30.04. 14:32:40.959 | 58,90 € | 80 | |
16.04. 13:55:14.308 | 54,96 € | 135 | |
15.03. 21:30:33.462 | 54,50 € | 15 | |
05.03. 22:51:57.684 | 60,00 € | 124 | |
08.02. 17:24:50.237 | 55,00 € | 28 | |
02.02. 18:44:00.933 | 59,00 € | 30 | |
02.02. 10:32:54.268 | 55,50 € | 20 | |
01.02. 14:18:36.931 | 56,00 € | 345 | |
31.01. 19:45:48.416 | 57,50 € | 10 | |
31.01. 18:45:03.473 | 57,00 € | 20 | |
30.01. 15:37:20.217 | 63,00 € | 33 | |
30.01. 15:37:01.301 | 61,50 € | 100 | |
30.01. 15:31:27.079 | 59,00 € | 10 | |
03.01. 09:33:52.878 | 45,80 € | 75 | |
03.01. 09:31:53.461 | 45,80 € | 120 | |
17.11. 15:47:15.086 | 45,40 € | 9 | |
16.11. 12:56:49.068 | 46,00 € | 71 | |
09.11. 14:04:40.591 | 44,20 € | 39 | |
09.11. 13:16:39.803 | 44,20 € | 30 | |
08.11. 18:02:18.827 | 43,00 € | 40 | |
07.11. 15:34:16.548 | 43,60 € | 40 | |
29.09. 08:10:14.481 | 52,00 € | 35 | |
26.09. 12:54:24.110 | 49,60 € | 71 | |
30.08. 09:16:36.110 | 52,00 € | 120 | |
31.07. 10:58:41.552 | 54,50 € | 2 | |
26.07. 15:59:05.079 | 54,00 € | 21 | |
25.07. 13:29:23.790 | 53,00 € | 100 | |
07.07. 16:36:00.314 | 55,00 € | 80 | |
31.05. 16:44:24.499 | 49,60 € | 35 | |
25.05. 12:15:59.875 | 49,80 € | 154 | |
15.05. 22:00:18.904 | 46,20 € | 30 | |
27.04. 20:26:05.026 | 46,80 € | 45 | |
27.04. 14:03:57.209 | 47,60 € | 25 | |
26.04. 13:12:34.394 | 47,20 € | 20 | |
26.04. 08:59:37.020 | 47,60 € | 40 | |
25.04. 19:52:04.495 | 47,40 € | 15 | |
24.04. 14:34:32.785 | 49,00 € | 11 | |
21.04. 08:37:56.106 | 49,60 € | 52 | |
17.04. 14:59:28.640 | 50,50 € | 19 | |
17.04. 13:21:59.466 | 50,50 € | 19 | |
17.04. 13:18:13.612 | 50,50 € | 19 | |
17.04. 13:17:35.496 | 50,50 € | 19 | |
17.04. 13:15:39.195 | 50,50 € | 19 | |
17.04. 13:13:59.238 | 50,50 € | 19 | |
17.04. 13:13:33.056 | 50,50 € | 19 | |
17.04. 13:11:24.289 | 50,50 € | 19 | |
17.04. 12:47:47.467 | 50,50 € | 19 | |
17.04. 12:47:09.008 | 50,50 € | 19 | |
14.04. 14:23:51.001 | 51,50 € | 39 | |
04.04. 12:34:10.218 | 55,00 € | 150 | |
29.03. 11:56:56.047 | 53,98 € | 16 | |
17.03. 18:20:23.067 | 53,24 € | 5 | |
17.03. 18:19:02.356 | 53,24 € | 25 | |
16.03. 17:17:37.905 | 54,00 € | 25 | |
10.03. 16:04:03.532 | 54,82 € | 72 | |
09.03. 20:19:58.163 | 56,94 € | 175 | |
06.03. 15:22:36.618 | 56,64 € | 183 | |
03.03. 20:18:34.968 | 56,58 € | 55 | |
03.03. 19:47:19.223 | 56,80 € | 50 | |
27.02. 10:04:03.782 | 58,00 € | 180 | |
21.02. 11:11:44.494 | 59,14 € | 50 | |
10.02. 14:10:59.462 | 56,58 € | 35 | |
09.02. 20:41:30.185 | 56,48 € | 35 | |
08.02. 17:21:41.837 | 57,62 € | 50 | |
08.02. 16:36:55.114 | 57,68 € | 64 | |
08.02. 10:02:38.040 | 58,48 € | 100 | |
07.02. 15:06:52.057 | 58,60 € | 100 | |
06.02. 18:14:01.515 | 58,26 € | 30 | |
03.02. 18:29:52.112 | 58,06 € | 50 | |
03.02. 18:28:56.374 | 58,06 € | 50 | |
03.02. 10:43:06.159 | 57,44 € | 20 | |
31.01. 20:47:31.410 | 56,10 € | 71 | |
31.01. 14:54:03.721 | 54,44 € | 90 | |
31.01. 14:45:46.706 | 54,14 € | 14 | |
31.01. 14:32:12.062 | 54,04 € | 16 | |
31.01. 14:17:34.432 | 53,84 € | 50 | |
31.01. 14:01:30.152 | 53,88 € | 265 | |
30.01. 09:38:48.813 | 51,28 € | 4 | |
30.01. 08:20:47.126 | 51,64 € | 10 | |
26.01. 22:04:13.617 | 51,24 € | 10 | |
26.01. 17:34:19.263 | 52,64 € | 30 | |
26.01. 16:57:28.713 | 52,98 € | 15 | |
25.01. 14:16:44.165 | 55,02 € | 350 | |
23.01. 07:53:04.813 | 55,98 € | 20 | |
18.01. 20:17:24.346 | 55,36 € | 109 | |
11.01. 09:07:25.408 | 54,62 € | 20 | |
10.01. 20:59:37.286 | 54,72 € | 109 | |
09.01. 16:38:26.923 | 54,50 € | 15 | |
20.12. 16:26:39.635 | 55,06 € | 52 | |
20.12. 11:03:41.028 | 54,10 € | 58 | |
20.12. 10:20:47.064 | 54,10 € | 216 | |
16.12. 20:25:24.451 | 55,62 € | 30 | |
09.12. 22:17:40.569 | 59,20 € | 15 | |
07.12. 17:28:44.391 | 60,42 € | 35 | |
02.12. 20:50:34.304 | 64,44 € | 20 | |
01.12. 21:33:21.667 | 64,44 € | 62 | |
01.12. 18:07:02.716 | 64,62 € | 70 | |
01.12. 14:26:04.968 | 63,26 € | 9 | |
01.12. 14:05:33.664 | 63,38 € | 20 | |
30.11. 21:47:39.813 | 63,60 € | 28 | |
25.11. 19:51:08.239 | 63,64 € | 12 | |
23.11. 21:51:56.820 | 63,74 € | 13 | |
23.11. 21:09:01.867 | 63,86 € | 25 | |
23.11. 19:19:35.730 | 63,72 € | 25 | |
14.11. 16:15:56.216 | 65,50 € | 10 | |
10.11. 17:44:56.305 | 66,38 € | 15 | |
10.11. 08:44:09.469 | 64,54 € | 120 | |
09.11. 16:41:39.846 | 67,14 € | 20 | |
08.11. 21:13:59.872 | 64,40 € | 13 | |
08.11. 20:40:06.621 | 64,00 € | 15 | |
08.11. 17:52:31.112 | 64,92 € | 30 | |
08.11. 17:13:55.018 | 64,30 € | 35 | |
08.11. 15:52:07.556 | 64,64 € | 28 | |
07.11. 20:08:05.561 | 58,34 € | 52 | |
01.11. 13:50:31.842 | 57,20 € | 20 | |
31.10. 14:24:42.398 | 57,46 € | 32 | |
25.10. 22:02:43.021 | 57,48 € | 15 | |
21.10. 20:54:33.568 | 55,86 € | 55 | |
21.10. 14:31:33.366 | 53,78 € | 50 | |
23.09. 22:11:26.725 | 46,30 € | 15 | |
05.09. 07:57:32.948 | 47,92 € | 2 | |
23.08. 09:32:28.033 | 50,82 € | 99 | |
12.08. 18:48:19.133 | 48,84 € | 9 | |
05.08. 21:55:18.372 | 49,00 € | 10 | |
02.08. 18:54:15.782 | 47,70 € | 50 | |
02.08. 07:42:40.281 | 47,34 € | 40 | |
01.08. 22:04:08.226 | 45,13 € | 40 | |
07.07. 15:45:39.727 | 40,04 € | 20 | |
23.06. 08:47:26.690 | 38,08 € | 40 | |
01.06. 09:58:29.433 | 40,96 € | 18 | |
23.05. 12:31:07.477 | 39,28 € | 100 | |
23.05. 12:29:45.268 | 39,27 € | 100 | |
18.05. 22:00:08.805 | 42,00 € | 40 | |
18.05. 16:18:41.203 | 41,69 € | 99 | |
03.05. 15:30:49.163 | 39,67 € | 200 | |
03.05. 15:30:42.595 | 39,67 € | 100 | |
12.04. 09:53:02.494 | 34,98 € | 170 | |
01.04. 17:59:18.834 | 36,22 € | 35 | |
07.03. 09:07:58.500 | 36,00 € | 153 | |
24.02. 15:37:25.954 | 33,20 € | 742 | |
24.02. 08:06:56.813 | 32,80 € | 30 | |
16.02. 09:02:16.043 | 35,40 € | 30 | |
01.02. 15:40:48.256 | 35,00 € | 693 | |
24.01. 19:58:17.843 | 32,40 € | 50 | |
24.01. 15:34:39.567 | 32,60 € | 757 | |
10.11. 21:31:04.510 | 34,80 € | 35 | |
03.08. 11:12:09.677 | 31,00 € | 65 | |
09.07. 18:36:39.950 | 32,20 € | 40 | |
05.07. 12:38:16.647 | 32,00 € | 250 | |
31.05. 22:41:13.068 | 34,60 € | 50 | |
10.05. 10:47:45.763 | 34,40 € | 50 | |
13.04. 11:07:26.240 | 35,20 € | 15 | |
16.03. 19:46:38.894 | 35,20 € | 43 | |
11.03. 10:27:24.714 | 34,20 € | 150 | |
10.03. 17:47:24.088 | 33,00 € | 25 | |
09.03. 20:06:03.932 | 33,00 € | 50 | |
09.03. 15:04:28.822 | 33,80 € | 44 | |
08.03. 18:03:21.469 | 32,40 € | 250 | |
08.03. 15:52:12.375 | 32,60 € | 50 | |
08.03. 13:21:15.523 | 32,80 € | 65 | |
05.03. 09:50:38.858 | 30,60 € | 100 | |
04.03. 20:20:41.146 | 31,00 € | 65 | |
04.03. 20:17:41.457 | 31,00 € | 65 | |
04.03. 16:29:24.469 | 30,80 € | 100 | |
03.03. 20:34:45.809 | 30,60 € | 80 | |
03.03. 14:48:52.482 | 29,80 € | 23 | |
01.03. 17:49:36.324 | 30,20 € | 25 | |
01.03. 15:27:11.264 | 30,60 € | 35 | |
01.03. 09:12:04.664 | 30,80 € | 8 | |
23.02. 18:48:30.845 | 28,40 € | 50 | |
22.02. 18:07:40.644 | 29,00 € | 7 | |
22.02. 16:24:32.024 | 28,80 € | 100 | |
19.02. 22:36:55.335 | 28,00 € | 35 | |
17.02. 21:55:02.727 | 28,80 € | 35 | |
16.02. 19:50:35.187 | 29,20 € | 23 | |
16.02. 09:23:05.041 | 29,40 € | 100 | |
14.01. 15:29:31.975 | 28,40 € | 200 | |
11.11. 15:55:41.202 | 26,80 € | 100 | |
09.11. 07:45:58.388 | 22,80 € | 20 | |
25.08. 08:56:25.330 | 24,20 € | 200 | |
11.08. 17:38:35.174 | 25,60 € | 50 | |
30.07. 22:17:42.242 | 24,60 € | 189 | |
30.07. 20:50:28.868 | 25,00 € | 50 | |
30.07. 16:42:22.922 | 25,80 € | 200 | |
30.07. 15:53:02.271 | 26,60 € | 200 | |
30.07. 15:42:30.589 | 26,00 € | 189 | |
10.07. 13:02:34.915 | 21,00 € | 11 | |
08.07. 20:20:10.859 | 21,00 € | 40 | |
17.06. 19:18:15.697 | 23,20 € | 25 | |
17.06. 19:11:55.638 | 23,20 € | 25 | |
16.06. 15:32:00.560 | 23,60 € | 48 | |
11.05. 18:16:32.629 | 25,80 € | 50 | |
01.04. 18:12:58.296 | 22,40 € | 50 | |
01.04. 16:09:53.973 | 22,60 € | 40 | |
25.02. 15:30:16.406 | 26,00 € | 16 | |
12.02. 21:23:30.142 | 29,20 € | 35 | |
04.02. 22:05:02.395 | 29,00 € | 100 | |
09.09. 09:08:33.508 | 27,43 € | 1 | |
18.06. 19:05:07.855 | 25,847 € | 50 | |
17.05. 20:16:01.468 | 27,271 € | 40 | |
23.04. 15:47:48.102 | 28,206 € | 40 | |
11.02. 13:43:37.350 | 28,198 € | 20 | |
08.02. 18:37:16.650 | 28,371 € | 100 | |
29.01. 15:33:31.666 | 29,245 € | 100 | |
08.01. 14:59:19.256 | 21,328 € | 234 | |
29.10. 21:09:10.626 | 20,332 € | 150 | |
29.10. 21:06:31.357 | 20,332 € | 100 | |
18.09. 15:04:17.734 | 26,675 € | 190 | |
20.06. 15:58:44.087 | 25,958 € | 3 | |
25.05. 17:21:42.019 | 25,30 € | 2 | |
26.04. 17:47:53.679 | 25,054 € | 200 | |
23.04. 22:15:38.541 | 25,005 € | 200 | |
01.03. 11:20:13.358 | 22,517 € | 77 | |
22.01. 16:29:24.448 | 22,027 € | 2 | |
22.01. 08:15:32.669 | 21,333 € | 30 | |
04.05. 21:43:01.910 | 32,805 € | 8 | |
04.05. 15:41:54.186 | 33,694 € | 20 | |
18.04. 15:44:05.698 | 36,812 € | 3 | |
10.04. 15:57:05.158 | 38,238 € | 3 | |
20.03. 14:41:46.977 | 37,831 € | 63 | |
13.03. 14:43:31.537 | 36,171 € | 3 | |
06.02. 16:02:36.663 | 37,99 € | 8 | |
02.02. 12:22:36.607 | 36,152 € | 33 | |
19.12. 15:49:22.253 | 34,748 € | 3 | |
12.12. 15:53:51.873 | 33,697 € | 3 | |
30.11. 10:32:24.236 | 31,758 € | 14 | |
07.11. 16:02:39.592 | 26,13 € | 3 | |
31.10. 15:32:42.859 | 25,52 € | 3 | |
17.10. 16:07:15.086 | 25,21 € | 3 | |
10.10. 15:59:29.675 | 26,64 € | 3 | |
27.06. 15:43:36.029 | 23,50 € | 4 | |
21.06. 20:21:55.043 | 24,35 € | 2 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:00:00.000 | 133 | 74,66 € | 75,46 € | 133 |
17:59:00.000 | 133 | 74,74 € | 75,50 € | 133 |
17:58:00.000 | 133 | 74,74 € | 75,54 € | 133 |
17:57:00.000 | 133 | 74,70 € | 75,52 € | 133 |
17:56:00.000 | 133 | 74,72 € | 75,54 € | 133 |
17:55:00.000 | 133 | 74,70 € | 75,54 € | 133 |
17:54:00.000 | 133 | 74,68 € | 75,50 € | 133 |
17:53:00.000 | 399 | 74,68 € | 75,50 € | 399 |
17:52:00.000 | 133 | 74,68 € | 75,54 € | 133 |
Stammdaten
WKN | A1JYVT |
ISIN | US8010561020 |
Branche | Halbleiterindustrie |
Herkunft | USA |
Aktienanzahl | 64,31 Mio. |
Marktkapitalisierung | 4,46 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 5,61 % |
Abstand 52W Hoch | 5,61 % |
Abstand 52W Tief | 69,71 % |
Vola 30 Tage | 24,24 % |
Vola 250 Tage | 70,27 % |
KGV | 9,40 (2021) |
KCV | 5,85 (2020) |
Gewinn je Aktie | 4,120 (2021) |
Cashflow/Aktie | 4,620 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 77,170 | -1,918 | |
1 Monat | 72,640 | +4,199 | |
6 Monate | 62,770 | +20,583 | |
Lfd. Jahr | 46,100 | +64,187 | |
1 Jahr | 47,800 | +58,347 | |
3 Jahre | 34,300 | +120,671 | |
5 Jahre | 30,600 | +147,353 |