Status: closed
Geld
64,2200 €
Stück: 157
Brief
64,4800 €
Stück: 157
Zeit | Kurs | Volumen | |
---|---|---|---|
28.02. 22:38:10.919 | 69,20 € | 2 | |
28.02. 15:57:04.791 | 69,02 € | 15 | |
28.02. 10:51:19.322 | 69,62 € | 190 | |
27.02. 15:52:56.561 | 69,24 € | 82 | |
26.02. 16:16:48.507 | 70,10 € | 46 | |
26.02. 16:05:34.036 | 69,14 € | 4 | |
26.02. 13:54:30.339 | 67,66 € | 82 | |
26.02. 10:22:08.590 | 67,00 € | 23 | |
26.02. 09:03:57.814 | 68,00 € | 82 | |
25.02. 21:30:52.804 | 67,54 € | 25 | |
25.02. 19:38:54.120 | 67,74 € | 82 | |
25.02. 18:26:43.850 | 66,50 € | 100 | |
25.02. 17:04:58.532 | 63,18 € | 50 | |
25.02. 12:06:31.652 | 83,10 € | 50 | |
25.02. 11:15:47.990 | 83,10 € | 50 | |
24.02. 17:05:19.874 | 83,38 € | 60 | |
24.02. 16:00:20.808 | 83,10 € | 10 | |
18.02. 21:43:02.727 | 81,12 € | 12 | |
18.02. 17:19:47.344 | 80,94 € | 13 | |
06.02. 14:27:56.522 | 79,40 € | 150 | |
05.02. 13:03:43.166 | 77,72 € | 13 | |
21.01. 14:25:15.550 | 83,02 € | 130 | |
15.01. 14:52:51.725 | 77,18 € | 39 | |
03.01. 12:59:10.785 | 85,26 € | 20 | |
03.01. 10:14:53.288 | 84,68 € | 60 | |
30.12. 13:06:52.865 | 84,04 € | 10 | |
27.12. 16:05:53.040 | 84,72 € | 6 | |
17.12. 11:02:35.838 | 84,90 € | 40 | |
13.12. 16:28:09.956 | 85,40 € | 13 | |
13.12. 07:43:42.493 | 85,40 € | 80 | |
27.11. 19:51:55.007 | 89,64 € | 10 | |
25.11. 16:05:33.536 | 91,02 € | 5 | |
17.11. 17:32:52.701 | 87,06 € | 11 | |
15.11. 18:10:20.759 | 86,64 € | 100 | |
12.11. 20:26:02.018 | 86,76 € | 42 | |
11.11. 12:45:00.605 | 85,98 € | 50 | |
09.11. 11:02:32.916 | 85,32 € | 11 | |
18.10. 16:41:49.016 | 78,32 € | 100 | |
15.10. 13:42:25.810 | 76,66 € | 50 | |
12.10. 11:07:08.175 | 75,80 € | 2 | |
23.09. 14:27:41.006 | 75,24 € | 5 | |
24.06. 09:48:27.890 | 69,94 € | 165 | |
13.06. 19:45:39.491 | 70,62 € | 15 | |
11.06. 13:40:33.624 | 70,02 € | 90 | |
03.06. 08:44:15.198 | 70,80 € | 14 | |
24.05. 19:38:32.442 | 69,82 € | 109 | |
23.05. 16:28:09.012 | 70,40 € | 50 | |
06.05. 09:36:35.908 | 68,12 € | 25 | |
28.04. 17:32:37.116 | 65,88 € | 2 | |
26.04. 09:48:27.777 | 67,52 € | 15 | |
27.03. 17:05:11.282 | 65,50 € | 25 | |
27.03. 10:40:00.155 | 64,00 € | 115 | |
18.03. 17:03:16.813 | 65,00 € | 1 | |
05.03. 13:37:40.820 | 65,50 € | 77 | |
29.02. 15:34:39.739 | 65,50 € | 344 | |
29.02. 15:30:52.230 | 65,50 € | 230 | |
19.01. 10:15:49.599 | 67,00 € | 14 | |
18.01. 21:02:22.862 | 67,50 € | 2 | |
08.01. 11:11:32.978 | 69,50 € | 14 | |
12.12. 15:32:12.563 | 68,50 € | 50 | |
15.11. 16:03:04.941 | 67,50 € | 2 | |
12.11. 17:32:42.696 | 65,50 € | 2 | |
17.10. 09:36:52.717 | 67,00 € | 16 | |
19.09. 16:02:17.747 | 69,50 € | 5 | |
08.09. 11:47:41.890 | 65,50 € | 40 | |
04.09. 16:02:39.177 | 65,00 € | 2 | |
31.08. 16:19:18.847 | 66,00 € | 8 | |
31.08. 14:38:52.344 | 65,00 € | 48 | |
28.08. 14:05:08.703 | 66,50 € | 160 | |
25.08. 20:17:12.273 | 66,50 € | 8 | |
25.08. 19:11:18.666 | 66,50 € | 8 | |
23.08. 11:13:08.016 | 66,50 € | 10 | |
11.08. 12:16:03.547 | 131,00 € | 30 | |
31.07. 08:49:56.385 | 136,00 € | 20 | |
28.07. 13:38:40.694 | 136,00 € | 10 | |
24.07. 12:23:59.984 | 136,00 € | 50 | |
18.07. 18:00:16.768 | 130,00 € | 18 | |
17.07. 12:48:09.682 | 134,00 € | 20 | |
17.07. 07:31:53.903 | 133,00 € | 15 | |
14.07. 11:07:09.379 | 134,00 € | 10 | |
13.07. 15:09:31.440 | 134,00 € | 10 | |
13.07. 14:45:12.229 | 134,00 € | 100 | |
12.07. 20:03:36.423 | 134,00 € | 8 | |
30.06. 17:10:04.865 | 132,00 € | 20 | |
30.06. 12:59:36.078 | 135,00 € | 24 | |
30.05. 07:30:19.893 | 133,00 € | 4 | |
04.05. 21:15:46.779 | 139,00 € | 9 | |
28.04. 15:33:49.618 | 141,00 € | 15 | |
27.04. 15:40:48.872 | 141,00 € | 10 | |
24.04. 11:54:30.315 | 142,00 € | 4 | |
14.04. 21:16:14.300 | 139,00 € | 8 | |
11.04. 08:34:51.623 | 142,00 € | 5 | |
05.04. 18:26:34.121 | 141,00 € | 10 | |
05.04. 16:15:36.925 | 140,00 € | 2 | |
23.03. 18:14:23.618 | 130,12 € | 15 | |
22.03. 14:29:20.897 | 135,66 € | 8 | |
20.03. 16:05:55.460 | 137,28 € | 2 | |
13.03. 14:28:28.110 | 134,00 € | 7 | |
13.03. 08:24:22.861 | 134,84 € | 7 | |
08.03. 16:05:55.283 | 140,60 € | 2 | |
07.03. 18:12:23.088 | 139,74 € | 21 | |
01.03. 22:24:06.960 | 137,64 € | 1 | |
15.02. 16:06:44.504 | 146,72 € | 2 | |
10.02. 16:11:18.418 | 145,50 € | 4 | |
23.01. 11:32:33.401 | 144,22 € | 24 | |
17.01. 21:08:11.994 | 150,02 € | 5 | |
09.01. 16:33:50.406 | 145,52 € | 2 | |
20.12. 19:49:31.516 | 148,08 € | 8 | |
08.12. 16:26:37.499 | 154,06 € | 25 | |
03.12. 11:04:39.713 | 155,58 € | 2 | |
01.12. 16:01:19.717 | 159,64 € | 2 | |
23.11. 13:24:38.221 | 156,02 € | 20 | |
17.11. 21:44:19.217 | 148,74 € | 2 | |
16.11. 19:15:45.257 | 152,16 € | 20 | |
25.10. 21:34:18.180 | 146,94 € | 45 | |
24.10. 19:38:52.901 | 145,92 € | 7 | |
24.10. 18:49:43.166 | 145,86 € | 50 | |
18.10. 10:49:59.877 | 150,36 € | 50 | |
13.10. 13:18:17.234 | 143,72 € | 1 | |
13.10. 12:32:49.686 | 145,08 € | 1 | |
09.10. 18:19:35.681 | 149,30 € | 2 | |
06.10. 18:45:27.666 | 153,78 € | 30 | |
04.10. 22:45:29.128 | 158,60 € | 10 | |
04.10. 16:02:28.223 | 159,54 € | 2 | |
29.09. 20:09:23.146 | 154,78 € | 3 | |
26.09. 19:22:54.880 | 162,14 € | 8 | |
21.09. 18:19:26.662 | 173,06 € | 5 | |
15.09. 13:50:12.980 | 174,24 € | 1 | |
08.09. 13:00:09.513 | 173,66 € | 80 | |
01.09. 16:01:00.777 | 166,18 € | 4 | |
31.08. 21:07:35.870 | 165,28 € | 2 | |
30.08. 21:51:13.494 | 165,44 € | 18 | |
30.08. 08:18:03.816 | 169,32 € | 18 | |
24.08. 16:23:02.224 | 169,60 € | 60 | |
23.08. 15:47:34.034 | 168,04 € | 50 | |
05.08. 15:07:49.708 | 157,30 € | 20 | |
03.08. 19:58:31.578 | 162,58 € | 8 | |
03.08. 12:00:07.532 | 162,32 € | 2 | |
02.08. 19:10:25.939 | 163,00 € | 3 | |
01.08. 16:04:50.595 | 160,84 € | 3 | |
29.07. 09:22:38.369 | 160,90 € | 31 | |
26.07. 21:00:12.588 | 157,60 € | 6 | |
16.07. 11:20:13.774 | 148,96 € | 3 | |
15.07. 21:19:05.603 | 150,48 € | 2 | |
05.07. 21:42:14.818 | 143,66 € | 5 | |
04.07. 16:04:55.395 | 147,36 € | 3 | |
21.06. 21:46:04.239 | 136,10 € | 3 | |
15.06. 22:11:10.324 | 134,64 € | 4 | |
09.06. 22:56:13.117 | 143,34 € | 4 | |
27.05. 16:07:03.693 | 154,60 € | 4 | |
25.05. 17:43:13.952 | 156,56 € | 8 | |
25.05. 14:26:36.671 | 156,02 € | 50 | |
25.05. 13:12:16.222 | 155,46 € | 30 | |
20.05. 14:53:27.373 | 153,46 € | 60 | |
20.05. 14:52:55.518 | 153,46 € | 60 | |
17.05. 14:45:25.431 | 154,48 € | 40 | |
12.05. 11:39:19.390 | 150,28 € | 100 | |
05.05. 17:21:05.638 | 153,36 € | 7 | |
04.05. 22:00:16.467 | 155,22 € | 7 | |
02.05. 11:02:47.475 | 152,80 € | 12 | |
26.04. 16:04:14.782 | 156,48 € | 2 | |
25.04. 16:03:22.800 | 155,80 € | 2 | |
25.04. 09:20:09.248 | 154,94 € | 32 | |
19.04. 17:49:19.516 | 158,74 € | 20 | |
19.04. 08:27:42.007 | 160,32 € | 3 | |
13.04. 15:17:40.620 | 157,52 € | 35 | |
12.04. 19:09:16.784 | 156,02 € | 10 | |
08.04. 09:14:39.399 | 154,38 € | 1 | |
06.04. 21:31:38.215 | 154,04 € | 40 | |
31.03. 15:42:27.870 | 151,75 € | 30 | |
31.03. 08:23:47.649 | 150,75 € | 20 | |
30.03. 15:58:13.034 | 149,05 € | 17 | |
30.03. 15:57:28.843 | 148,90 € | 17 | |
29.03. 15:12:29.107 | 146,80 € | 6 | |
23.03. 17:06:14.906 | 143,45 € | 12 | |
21.03. 08:29:07.838 | 141,65 € | 1 | |
17.03. 15:25:49.641 | 139,50 € | 8 | |
17.03. 09:54:59.128 | 138,40 € | 100 | |
10.03. 22:23:58.247 | 142,45 € | 8 | |
09.03. 21:36:26.334 | 138,60 € | 20 | |
09.03. 20:21:07.207 | 138,90 € | 40 | |
09.03. 17:05:25.154 | 138,60 € | 10 | |
09.03. 15:30:23.793 | 139,90 € | 20 | |
08.03. 21:19:07.030 | 141,85 € | 20 | |
07.03. 16:22:29.116 | 140,10 € | 12 | |
07.03. 16:02:34.438 | 139,35 € | 2 | |
03.03. 21:13:38.631 | 135,35 € | 20 | |
28.02. 16:01:20.946 | 128,15 € | 14 | |
22.02. 21:49:19.007 | 119,55 € | 24 | |
31.01. 20:14:54.437 | 122,35 € | 15 | |
24.01. 21:45:06.218 | 115,65 € | 10 | |
18.01. 11:03:02.131 | 119,90 € | 12 | |
17.11. 16:39:18.338 | 110,70 € | 9 | |
12.11. 15:31:11.995 | 106,40 € | 10 | |
08.11. 21:16:03.694 | 108,35 € | 10 | |
18.10. 16:25:28.285 | 109,95 € | 27 | |
15.10. 14:42:04.617 | 110,35 € | 100 | |
20.09. 17:47:04.531 | 112,35 € | 15 | |
31.08. 18:34:22.784 | 112,10 € | 6 | |
10.08. 19:28:20.922 | 112,35 € | 33 | |
09.07. 09:06:47.136 | 111,40 € | 87 | |
22.06. 17:00:45.491 | 115,70 € | 17 | |
16.06. 20:00:23.574 | 117,05 € | 18 | |
09.06. 09:57:04.765 | 111,60 € | 18 | |
04.06. 12:50:22.999 | 112,50 € | 3 | |
29.04. 08:08:51.175 | 111,10 € | 85 | |
29.04. 07:30:41.019 | 109,15 € | 40 | |
29.04. 07:30:41.004 | 109,15 € | 85 | |
28.04. 22:59:50.491 | 109,15 € | 89 | |
07.04. 21:23:56.279 | 112,20 € | 9 | |
29.03. 20:09:08.144 | 113,00 € | 50 | |
29.03. 09:18:19.452 | 111,00 € | 10 | |
08.03. 11:11:08.683 | 101,00 € | 20 | |
22.02. 12:47:13.859 | 102,00 € | 12 | |
09.02. 07:58:29.684 | 103,00 € | 25 | |
01.02. 07:31:18.063 | 100,00 € | 3 | |
27.01. 18:37:53.451 | 99,50 € | 1 | |
27.01. 18:37:31.922 | 99,50 € | 1 | |
27.01. 14:43:01.282 | 101,00 € | 30 | |
21.01. 10:30:50.762 | 102,00 € | 20 | |
13.01. 20:06:05.996 | 99,50 € | 30 | |
05.01. 16:13:33.044 | 101,00 € | 5 | |
09.10. 09:23:40.673 | 107,00 € | 15 | |
01.10. 15:54:17.472 | 102,00 € | 15 | |
16.09. 17:32:39.298 | 101,00 € | 4 | |
14.09. 11:23:41.177 | 101,00 € | 15 | |
11.08. 14:04:19.705 | 114,00 € | 10 | |
10.08. 15:13:16.340 | 111,00 € | 18 | |
23.07. 16:37:00.791 | 110,00 € | 51 | |
16.07. 14:31:28.659 | 107,00 € | 1 | |
08.07. 13:17:51.324 | 105,00 € | 30 | |
01.07. 16:49:13.288 | 107,00 € | 10 | |
22.06. 09:30:53.936 | 106,00 € | 24 | |
21.06. 17:10:28.841 | 107,00 € | 51 | |
29.05. 18:58:46.314 | 114,00 € | 75 | |
23.04. 15:44:54.579 | 115,00 € | 1 | |
17.04. 18:32:52.892 | 113,00 € | 6 | |
09.04. 15:08:26.890 | 114,00 € | 87 | |
01.04. 09:19:15.199 | 101,00 € | 20 | |
27.03. 21:35:58.557 | 108,00 € | 5 | |
16.03. 09:21:03.234 | 91,50 € | 1 | |
28.02. 18:44:30.637 | 127,00 € | 5 | |
27.02. 12:03:12.307 | 131,00 € | 150 | |
18.02. 15:37:36.255 | 148,00 € | 4 | |
17.02. 19:01:16.720 | 149,00 € | 5 | |
12.02. 08:53:18.813 | 145,00 € | 10 | |
03.02. 16:01:40.134 | 146,00 € | 4 | |
23.01. 21:13:14.027 | 145,00 € | 16 | |
08.01. 12:10:03.797 | 133,00 € | 1 | |
22.11. 18:57:00.923 | 133,00 € | 15 | |
28.10. 16:00:02.710 | 128,00 € | 4 | |
08.10. 10:03:39.135 | 134,00 € | 90 | |
23.09. 16:35:12.183 | 129,46 € | 3 | |
20.08. 17:31:35.063 | 125,76 € | 15 | |
19.08. 09:12:38.188 | 126,48 € | 15 | |
03.07. 19:18:41.095 | 121,89 € | 20 | |
14.06. 19:12:17.034 | 122,716 € | 10 | |
07.06. 15:10:09.093 | 119,80 € | 27 | |
28.05. 16:04:35.126 | 120,575 € | 2 | |
22.05. 09:09:58.738 | 122,327 € | 200 | |
26.04. 15:36:05.011 | 114,90 € | 16 | |
25.04. 18:35:54.230 | 114,437 € | 2 | |
17.04. 17:35:33.158 | 113,254 € | 10 | |
13.04. 12:23:52.831 | 114,247 € | 2 | |
08.04. 18:56:40.685 | 113,735 € | 14 | |
28.03. 19:57:23.811 | 110,804 € | 1 | |
28.03. 19:57:02.183 | 110,808 € | 1 | |
13.03. 20:26:04.564 | 110,296 € | 10 | |
01.03. 16:10:57.597 | 106,167 € | 10 | |
13.02. 10:16:31.058 | 101,222 € | 1 | |
02.01. 15:40:27.072 | 94,158 € | 125 | |
02.01. 13:05:07.568 | 94,095 € | 125 | |
03.12. 13:37:33.405 | 103,74 € | 45 | |
03.12. 13:35:12.195 | 103,265 € | 45 | |
07.11. 20:20:30.465 | 102,501 € | 255 | |
07.11. 20:20:08.665 | 102,5035 € | 500 | |
31.10. 15:37:21.178 | 97,215 € | 22 | |
25.10. 22:41:56.332 | 100,758 € | 20 | |
14.09. 21:38:43.358 | 103,401 € | 20 | |
11.09. 19:06:05.274 | 100,558 € | 50 | |
22.08. 16:16:03.235 | 99,749 € | 97 | |
20.08. 15:54:45.546 | 102,4784 € | 540 | |
20.08. 15:53:59.367 | 102,4455 € | 1.000 | |
20.08. 15:39:57.727 | 102,7577 € | 1.000 | |
11.06. 14:04:22.451 | 88,227 € | 23 | |
24.05. 15:06:45.594 | 88,948 € | 1 | |
12.04. 20:57:38.592 | 89,403 € | 1 | |
06.04. 19:12:50.949 | 91,267 € | 1 | |
22.03. 13:39:29.743 | 88,62 € | 1 | |
19.03. 14:41:56.746 | 91,384 € | 20 | |
08.03. 18:36:07.869 | 89,316 € | 25 | |
19.02. 10:40:46.261 | 87,66 € | 15 | |
16.02. 21:48:00.997 | 87,912 € | 1 | |
26.01. 11:46:57.331 | 85,167 € | 2 | |
19.01. 09:09:09.506 | 86,50 € | 20 | |
12.01. 16:10:36.243 | 87,751 € | 1 | |
10.01. 08:34:59.569 | 90,50 € | 15 | |
02.01. 22:10:44.123 | 87,818 € | 1 | |
14.12. 09:22:03.818 | 97,939 € | 20 | |
04.12. 16:23:15.751 | 102,565 € | 5 | |
20.11. 17:11:31.259 | 101,305 € | 22 | |
14.11. 16:48:01.149 | 104,194 € | 1 | |
14.11. 16:41:48.013 | 104,161 € | 15 | |
05.10. 16:12:57.393 | 95,737 € | 1 | |
21.09. 10:49:32.445 | 97,61 € | 255 | |
21.09. 10:48:54.007 | 97,616 € | 255 | |
31.08. 15:30:46.088 | 99,562 € | 200 | |
31.08. 11:15:00.052 | 98,921 € | 200 | |
28.07. 17:53:25.004 | 96,38 € | 15 | |
18.07. 16:37:28.537 | 97,048 € | 50 | |
03.07. 17:28:57.688 | 98,862 € | 2 | |
22.06. 19:21:19.220 | 102,214 € | 1 | |
08.06. 18:23:14.874 | 103,001 € | 1 | |
03.05. 14:55:48.800 | 102,815 € | 1 | |
31.03. 16:01:41.358 | 103,412 € | 1 | |
22.03. 19:39:06.391 | 103,483 € | 1 | |
17.03. 18:36:46.290 | 103,367 € | 1 | |
17.03. 14:35:16.786 | 103,159 € | 15 | |
09.03. 15:05:27.775 | 102,683 € | 10 | |
03.01. 17:10:56.567 | 97,035 € | 6 | |
05.12. 17:29:22.782 | 91,68 € | 13 | |
01.12. 16:26:51.484 | 93,541 € | 12 | |
30.11. 15:00:30.548 | 95,211 € | 150 | |
22.09. 21:23:01.156 | 98,89 € | 1 | |
20.06. 19:35:55.075 | 97,14 € | 1 | |
08.03. 19:15:15.966 | 89,41 € | 23 | |
06.11. 15:49:11.097 | 94,95 € | 74 | |
10.09. 19:21:35.969 | 79,97 € | 250 | |
02.09. 08:39:17.505 | 83,03 € | 130 | |
02.09. 08:38:25.589 | 83,03 € | 120 | |
22.07. 15:09:27.400 | 91,51 € | 100 | |
17.07. 22:05:24.390 | 93,72 € | 10 | |
15.07. 07:31:12.560 | 93,19 € | 10 | |
06.07. 12:12:37.735 | 90,50 € | 30 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
10.03. 22:58:00 | 157 | 64,24 € | 64,48 € | 157 |
10.03. 22:57:00 | 157 | 64,32 € | 64,46 € | 157 |
10.03. 22:56:00 | 157 | 64,22 € | 64,46 € | 157 |
10.03. 22:53:00 | 157 | 64,22 € | 64,46 € | 157 |
10.03. 22:52:00 | 157 | 64,22 € | 64,46 € | 157 |
10.03. 22:50:00 | 157 | 64,08 € | 64,48 € | 157 |
10.03. 22:49:00 | 157 | 64,06 € | 64,46 € | 157 |
10.03. 22:48:00 | 157 | 64,06 € | 64,46 € | 157 |
10.03. 22:47:00 | 157 | 64,06 € | 64,46 € | 157 |
Stammdaten
WKN | 915266 |
ISIN | US8168511090 |
Branche | Öl und Gas |
Herkunft | USA |
Aktienanzahl | 317,00 Mio. |
Marktkapitalisierung | 21,94 Mrd. |
Dividende je Aktie | 4,400 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 63,58 % |
Abstand 52W Hoch | 30,19 % |
Abstand 52W Tief | 3,51 % |
Vola 30 Tage | 9,71 % |
Vola 250 Tage | 28,15 % |
KGV | 32,80 (2021) |
KCV | 14,16 (2020) |
Gewinn je Aktie | 4,030 (2021) |
Cashflow/Aktie | 9,000 (2020) |
Dividende je Aktie | 4,400 USD (2021) |
Dividendenausschüttung in Mio. | 1.331,000 USD (2021) |
Performance
1 Woche | 66,470 | -3,746 | |
1 Monat | 80,300 | -20,324 | |
6 Monate | 73,900 | -13,424 | |
Lfd. Jahr | 84,860 | -24,605 | |
1 Jahr | 66,250 | -3,426 | |
3 Jahre | 141,475 | -54,776 | |
5 Jahre | 109,000 | -41,303 |