Jetzt handeln
SS+C TECHNOL.HLDGS DL-,01
ISIN: US78467J1007 | WKN: A1CV38
71,2500 €
- 0,00 %
18:13:55
Status: tradeable
Geld
71,0000 €
Stück: 142
Brief
71,5000 €
Stück: 142
Zeit | Kurs | Volumen | |
---|---|---|---|
07.10. 16:05:30.514 | 67,00 € | 3 | |
18.09. 16:03:40.491 | 67,50 € | 4 | |
09.09. 16:09:52.404 | 66,00 € | 2 | |
07.08. 10:17:39.318 | 63,50 € | 25 | |
05.08. 09:58:45.819 | 64,50 € | 100 | |
05.08. 09:58:30.158 | 64,50 € | 100 | |
26.07. 15:26:05.222 | 63,50 € | 55 | |
26.07. 15:25:55.854 | 63,50 € | 55 | |
26.07. 08:55:23.252 | 63,00 € | 50 | |
26.07. 08:53:59.139 | 63,00 € | 100 | |
26.07. 08:47:16.037 | 63,00 € | 150 | |
22.07. 13:10:23.087 | 61,00 € | 100 | |
22.07. 08:41:24.135 | 61,00 € | 150 | |
12.07. 21:03:21.701 | 60,50 € | 4 | |
26.04. 13:15:44.625 | 57,50 € | 50 | |
26.04. 08:49:33.580 | 57,50 € | 40 | |
26.04. 08:46:36.967 | 57,00 € | 32 | |
14.03. 16:03:37.788 | 57,00 € | 4 | |
11.03. 16:03:59.390 | 57,00 € | 3 | |
07.03. 17:02:35.673 | 57,50 € | 4 | |
07.03. 16:03:39.147 | 57,50 € | 11 | |
03.03. 17:38:01.773 | 59,50 € | 2 | |
28.02. 16:16:31.928 | 58,50 € | 2 | |
14.02. 09:49:50.653 | 56,50 € | 16 | |
27.12. 16:02:56.530 | 55,50 € | 2 | |
09.12. 11:07:40.151 | 52,50 € | 2 | |
12.11. 17:33:15.770 | 50,00 € | 2 | |
30.10. 18:19:01.066 | 47,00 € | 50 | |
16.10. 21:23:47.823 | 49,00 € | 3 | |
02.08. 11:25:35.577 | 52,50 € | 100 | |
28.07. 08:52:42.399 | 55,50 € | 50 | |
28.07. 08:52:12.254 | 55,50 € | 50 | |
11.07. 16:03:18.562 | 55,00 € | 2 | |
05.07. 15:30:55.715 | 55,00 € | 80 | |
29.05. 17:11:05.090 | 52,00 € | 30 | |
24.05. 15:10:59.771 | 52,00 € | 150 | |
08.05. 16:36:18.217 | 49,80 € | 51 | |
17.04. 10:23:29.048 | 52,00 € | 790 | |
20.02. 17:41:44.000 | 57,50 € | 50 | |
10.02. 14:23:56.939 | 58,50 € | 20 | |
16.12. 13:24:43.756 | 47,40 € | 16 | |
30.11. 21:02:35.190 | 50,50 € | 2 | |
21.11. 21:05:17.903 | 50,00 € | 2 | |
09.11. 22:02:39.890 | 49,40 € | 9 | |
18.10. 20:09:11.459 | 50,00 € | 100 | |
12.10. 15:55:44.643 | 48,00 € | 35 | |
29.08. 15:41:15.681 | 57,00 € | 700 | |
24.08. 10:45:09.392 | 59,00 € | 33 | |
23.08. 14:31:30.567 | 60,00 € | 20 | |
01.08. 22:32:01.746 | 58,50 € | 50 | |
01.08. 22:25:59.658 | 58,00 € | 50 | |
20.07. 14:22:52.973 | 59,50 € | 35 | |
13.07. 09:44:29.619 | 58,50 € | 16 | |
07.07. 20:51:35.453 | 58,00 € | 30 | |
07.07. 16:56:48.208 | 58,00 € | 150 | |
07.07. 09:30:34.602 | 58,00 € | 1 | |
06.07. 21:51:39.297 | 58,00 € | 50 | |
06.07. 20:00:24.474 | 58,00 € | 51 | |
01.06. 13:24:40.249 | 59,50 € | 50 | |
31.05. 15:30:12.014 | 60,00 € | 25 | |
09.05. 21:01:59.788 | 57,00 € | 2 | |
05.05. 16:01:26.201 | 62,00 € | 2 | |
05.05. 11:34:01.517 | 62,50 € | 25 | |
25.04. 15:34:59.089 | 63,00 € | 8 | |
04.04. 16:43:00.494 | 68,50 € | 20 | |
18.03. 11:57:35.339 | 70,50 € | 90 | |
18.03. 11:50:27.878 | 70,50 € | 90 | |
04.03. 12:42:13.164 | 69,00 € | 90 | |
04.03. 12:33:46.376 | 69,00 € | 90 | |
04.03. 12:23:28.261 | 69,00 € | 90 | |
24.02. 09:19:26.334 | 64,00 € | 50 | |
24.02. 09:10:10.557 | 64,00 € | 50 | |
24.02. 08:56:50.082 | 64,00 € | 50 | |
14.02. 20:28:01.852 | 66,00 € | 15 | |
14.02. 14:40:43.125 | 65,50 € | 5 | |
21.01. 12:55:40.357 | 71,50 € | 38 | |
12.01. 19:39:21.370 | 73,50 € | 38 | |
05.01. 12:37:10.211 | 73,50 € | 30 | |
02.12. 08:16:35.792 | 66,00 € | 100 | |
02.12. 08:16:13.697 | 66,00 € | 100 | |
16.11. 09:30:50.459 | 69,50 € | 17 | |
01.11. 17:08:33.330 | 67,50 € | 40 | |
26.08. 16:45:01.376 | 64,00 € | 70 | |
25.08. 17:27:44.293 | 64,50 € | 37 | |
25.08. 12:14:52.531 | 65,00 € | 100 | |
17.08. 21:59:51.282 | 65,00 € | 20 | |
05.08. 16:07:33.300 | 65,00 € | 15 | |
26.07. 15:33:52.568 | 64,00 € | 2 | |
14.07. 08:16:30.321 | 62,00 € | 96 | |
07.07. 16:15:22.095 | 62,50 € | 160 | |
04.07. 17:47:37.625 | 62,00 € | 4 | |
01.07. 15:57:28.794 | 61,50 € | 40 | |
30.06. 15:46:54.743 | 61,50 € | 15 | |
28.06. 13:55:45.038 | 62,50 € | 200 | |
07.06. 19:22:09.512 | 59,00 € | 5 | |
18.05. 10:37:43.792 | 61,00 € | 5 | |
27.04. 10:03:32.840 | 61,50 € | 20 | |
01.04. 14:47:52.687 | 59,50 € | 420 | |
01.04. 14:32:59.924 | 59,50 € | 420 | |
29.03. 16:11:17.101 | 57,62 € | 20 | |
29.03. 07:55:16.180 | 57,20 € | 44 | |
10.03. 11:06:02.709 | 56,18 € | 270 | |
26.01. 10:22:02.671 | 55,38 € | 14 | |
04.12. 19:18:15.741 | 58,66 € | 80 | |
01.12. 09:19:02.310 | 58,16 € | 8 | |
23.11. 14:26:37.965 | 57,38 € | 50 | |
20.11. 09:48:12.097 | 57,82 € | 20 | |
20.11. 08:03:45.040 | 57,70 € | 18 | |
19.11. 15:53:31.386 | 57,68 € | 40 | |
18.11. 19:47:26.016 | 57,06 € | 50 | |
18.11. 18:02:48.414 | 57,04 € | 15 | |
17.11. 17:55:07.407 | 55,70 € | 4 | |
11.11. 16:50:23.885 | 55,00 € | 4 | |
09.11. 15:45:59.385 | 56,46 € | 45 | |
26.10. 14:36:11.257 | 54,58 € | 15 | |
03.09. 17:06:40.011 | 53,00 € | 45 | |
26.08. 09:11:39.382 | 54,26 € | 40 | |
22.07. 18:29:02.272 | 49,11 € | 45 | |
13.07. 08:00:08.063 | 50,06 € | 20 | |
06.07. 17:08:15.023 | 51,04 € | 105 | |
01.07. 16:29:36.724 | 50,62 € | 20 | |
01.07. 16:28:31.908 | 50,60 € | 20 | |
01.07. 16:27:15.566 | 50,68 € | 20 | |
09.06. 19:42:48.842 | 53,42 € | 20 | |
26.05. 16:09:39.625 | 52,56 € | 54 | |
19.05. 11:25:04.506 | 51,56 € | 3 | |
11.05. 14:55:48.187 | 53,82 € | 41 | |
11.05. 08:01:37.118 | 53,90 € | 70 | |
19.03. 20:28:29.672 | 35,20 € | 81 | |
18.03. 18:27:57.819 | 30,00 € | 3 | |
18.03. 15:52:01.761 | 31,20 € | 100 | |
12.03. 19:03:25.494 | 38,60 € | 40 | |
12.03. 14:33:35.528 | 37,40 € | 20 | |
11.03. 15:29:37.918 | 42,60 € | 200 | |
02.03. 21:48:59.827 | 51,50 € | 97 | |
28.02. 18:48:29.690 | 50,00 € | 13 | |
28.02. 10:54:04.483 | 49,00 € | 1 | |
26.02. 14:12:49.743 | 54,50 € | 35 | |
26.02. 10:11:37.403 | 54,00 € | 60 | |
26.02. 10:04:12.417 | 54,00 € | 170 | |
24.02. 10:19:50.928 | 57,00 € | 36 | |
24.02. 08:45:04.357 | 58,00 € | 9 | |
21.02. 20:00:01.061 | 58,00 € | 50 | |
13.02. 16:00:53.805 | 61,00 € | 76 | |
13.02. 15:31:55.266 | 60,50 € | 150 | |
13.02. 13:29:37.600 | 60,00 € | 150 | |
13.02. 10:25:53.661 | 60,00 € | 150 | |
13.02. 10:16:56.571 | 60,00 € | 150 | |
12.02. 22:18:39.330 | 60,50 € | 30 | |
11.02. 15:24:25.330 | 58,50 € | 20 | |
07.02. 20:01:00.923 | 56,50 € | 10 | |
07.02. 11:49:00.490 | 58,00 € | 50 | |
17.01. 11:46:22.678 | 57,00 € | 20 | |
16.01. 13:21:37.512 | 56,00 € | 100 | |
15.01. 20:50:41.707 | 56,50 € | 1 | |
14.01. 09:12:52.678 | 56,00 € | 44 | |
13.01. 10:25:10.893 | 56,00 € | 14 | |
08.01. 18:42:44.569 | 55,50 € | 10 | |
07.01. 10:08:04.278 | 55,00 € | 20 | |
06.01. 09:20:20.936 | 54,50 € | 30 | |
23.12. 11:31:50.456 | 54,50 € | 8 | |
20.12. 14:33:35.601 | 55,00 € | 60 | |
19.12. 14:02:27.068 | 54,50 € | 80 | |
18.12. 17:30:06.593 | 54,50 € | 40 | |
05.12. 10:26:42.241 | 54,00 € | 20 | |
02.12. 18:28:57.623 | 53,50 € | 1 | |
20.11. 17:52:37.613 | 53,50 € | 1 | |
12.11. 17:39:30.434 | 53,50 € | 1 | |
12.11. 17:38:43.726 | 53,00 € | 1 | |
11.11. 21:58:26.084 | 52,50 € | 26 | |
11.11. 16:44:49.339 | 52,50 € | 27 | |
11.11. 13:20:20.556 | 52,00 € | 50 | |
11.11. 10:53:22.639 | 52,00 € | 20 | |
08.11. 21:45:33.536 | 52,00 € | 15 | |
04.11. 19:00:30.238 | 52,50 € | 1 | |
04.11. 18:14:01.743 | 51,50 € | 40 | |
04.11. 10:28:03.705 | 51,50 € | 25 | |
01.11. 14:34:50.708 | 50,00 € | 300 | |
01.11. 14:31:41.337 | 52,00 € | 200 | |
01.11. 14:30:24.178 | 51,50 € | 50 | |
01.11. 08:04:29.702 | 46,80 € | 50 | |
30.10. 17:21:39.265 | 47,00 € | 54 | |
18.10. 15:00:42.329 | 45,40 € | 23 | |
17.10. 19:26:52.177 | 44,80 € | 1 | |
16.10. 18:40:48.895 | 45,20 € | 1 | |
15.10. 18:48:36.238 | 45,60 € | 1 | |
14.10. 13:01:30.156 | 45,80 € | 34 | |
10.10. 13:57:39.945 | 43,60 € | 270 | |
02.10. 20:55:03.700 | 44,40 € | 35 | |
30.09. 19:01:54.861 | 47,00 € | 1 | |
25.09. 12:02:01.451 | 44,785 € | 35 | |
18.09. 19:49:41.375 | 44,965 € | 1 | |
18.09. 10:57:32.686 | 46,755 € | 30 | |
17.09. 20:12:49.727 | 46,805 € | 1 | |
16.09. 15:36:25.962 | 47,58 € | 1 | |
16.09. 15:35:16.458 | 47,27 € | 1 | |
10.09. 18:21:34.809 | 45,49 € | 60 | |
10.09. 12:03:19.675 | 44,635 € | 200 | |
05.09. 14:43:54.879 | 43,325 € | 20 | |
03.09. 18:44:00.344 | 42,52 € | 1 | |
27.08. 16:19:00.842 | 41,315 € | 30 | |
15.08. 09:48:32.923 | 39,945 € | 90 | |
12.08. 18:01:09.822 | 40,185 € | 1 | |
12.08. 17:07:28.928 | 40,26 € | 1 | |
08.08. 14:33:12.916 | 40,015 € | 10 | |
07.08. 10:41:04.612 | 39,00 € | 1 | |
05.08. 16:45:29.398 | 39,005 € | 35 | |
05.08. 08:14:45.841 | 40,04 € | 45 | |
02.08. 19:40:14.656 | 40,525 € | 40 | |
02.08. 08:22:45.325 | 41,785 € | 19 | |
02.08. 08:22:08.981 | 41,785 € | 35 | |
02.08. 08:00:37.045 | 41,79 € | 20 | |
01.08. 21:54:59.396 | 42,155 € | 20 | |
01.08. 21:45:38.773 | 42,265 € | 18 | |
01.08. 21:39:34.245 | 42,255 € | 27 | |
01.08. 21:04:13.333 | 42,115 € | 760 | |
01.08. 21:04:13.327 | 42,115 € | 200 | |
01.08. 20:28:03.596 | 42,09 € | 40 | |
01.08. 20:26:35.626 | 41,985 € | 200 | |
01.08. 20:24:36.043 | 42,02 € | 20 | |
01.08. 19:39:31.170 | 42,43 € | 95 | |
01.08. 18:52:30.062 | 42,755 € | 115 | |
01.08. 18:44:27.940 | 42,775 € | 1.500 | |
01.08. 18:42:54.062 | 42,67 € | 70 | |
01.08. 18:27:37.399 | 42,64 € | 70 | |
01.08. 18:02:52.391 | 42,415 € | 90 | |
01.08. 18:02:13.438 | 42,40 € | 275 | |
01.08. 17:24:45.441 | 42,525 € | 80 | |
01.08. 17:23:45.015 | 42,455 € | 90 | |
01.08. 17:21:34.395 | 42,47 € | 100 | |
01.08. 17:17:22.215 | 42,54 € | 550 | |
01.08. 17:16:19.985 | 42,525 € | 55 | |
01.08. 17:10:37.745 | 42,62 € | 25 | |
01.08. 17:10:04.729 | 42,525 € | 75 | |
01.08. 17:08:22.468 | 42,50 € | 66 | |
01.08. 16:48:49.647 | 42,535 € | 50 | |
01.08. 16:47:27.276 | 42,665 € | 90 | |
01.08. 16:44:45.657 | 42,61 € | 36 | |
01.08. 16:43:30.123 | 42,585 € | 100 | |
01.08. 16:41:48.272 | 42,595 € | 100 | |
01.08. 16:41:12.041 | 42,575 € | 40 | |
01.08. 16:37:37.576 | 42,505 € | 36 | |
01.08. 16:37:07.533 | 42,59 € | 400 | |
01.08. 16:37:04.625 | 42,595 € | 54 | |
01.08. 16:34:07.992 | 42,69 € | 165 | |
01.08. 16:30:42.786 | 42,75 € | 150 | |
01.08. 16:28:31.776 | 42,58 € | 30 | |
31.07. 18:34:50.153 | 44,10 € | 9 | |
30.07. 21:24:32.799 | 44,61 € | 1 | |
30.07. 11:18:04.248 | 44,40 € | 25 | |
30.07. 10:53:06.391 | 43,65 € | 46 | |
30.07. 08:55:57.887 | 43,65 € | 20 | |
29.07. 22:16:56.639 | 47,025 € | 100 | |
25.07. 18:57:27.029 | 52,84 € | 1 | |
24.07. 19:24:53.419 | 53,01 € | 1 | |
23.07. 15:21:09.988 | 51,80 € | 36 | |
22.07. 19:36:06.178 | 51,86 € | 17 | |
22.07. 18:13:17.098 | 51,82 € | 60 | |
22.07. 15:49:17.632 | 51,97 € | 172 | |
12.07. 19:11:50.687 | 52,18 € | 15 | |
12.07. 19:05:14.204 | 52,19 € | 40 | |
12.07. 18:49:02.808 | 52,25 € | 60 | |
05.07. 10:06:56.857 | 51,33 € | 10 | |
04.07. 08:04:24.867 | 51,37 € | 200 | |
03.07. 16:43:31.501 | 50,702 € | 20 | |
02.07. 19:23:26.961 | 51,00 € | 50 | |
01.07. 18:42:50.930 | 51,848 € | 25 | |
01.07. 18:27:14.074 | 51,853 € | 40 | |
27.06. 10:38:50.535 | 49,705 € | 60 | |
25.06. 14:08:52.318 | 51,29 € | 18 | |
21.06. 19:13:22.708 | 51,794 € | 96 | |
21.06. 11:37:35.704 | 51,995 € | 20 | |
20.06. 17:07:35.835 | 52,343 € | 45 | |
17.06. 13:41:49.902 | 50,65 € | 40 | |
11.06. 16:07:56.392 | 51,892 € | 18 | |
10.06. 18:49:25.269 | 51,981 € | 40 | |
07.06. 17:07:35.782 | 51,701 € | 40 | |
03.06. 19:03:10.798 | 48,391 € | 20 | |
31.05. 20:00:01.425 | 50,215 € | 20 | |
29.05. 18:29:29.429 | 50,60 € | 1 | |
21.05. 08:07:36.624 | 52,19 € | 20 | |
15.05. 15:24:01.914 | 51,225 € | 20 | |
09.05. 15:55:35.984 | 51,27 € | 22 | |
08.05. 17:54:23.146 | 52,65 € | 2 | |
07.05. 18:54:28.516 | 52,618 € | 80 | |
07.05. 16:52:05.443 | 52,827 € | 20 | |
07.05. 16:40:41.818 | 53,093 € | 20 | |
07.05. 15:23:18.003 | 53,27 € | 1 | |
06.05. 21:45:56.435 | 54,029 € | 26 | |
06.05. 21:30:03.475 | 53,864 € | 18 | |
06.05. 17:30:52.802 | 53,755 € | 200 | |
06.05. 16:43:39.914 | 53,493 € | 10 | |
06.05. 13:46:53.255 | 52,285 € | 100 | |
06.05. 13:06:27.453 | 52,275 € | 50 | |
06.05. 08:25:13.605 | 52,63 € | 500 | |
06.05. 07:30:17.441 | 52,937 € | 190 | |
03.05. 20:39:46.296 | 53,137 € | 1 | |
03.05. 16:36:05.527 | 53,743 € | 85 | |
03.05. 15:48:18.074 | 54,476 € | 4 | |
03.05. 09:01:38.098 | 53,892 € | 60 | |
02.05. 17:58:30.516 | 53,889 € | 10 | |
02.05. 17:52:01.333 | 54,102 € | 100 | |
02.05. 16:26:36.815 | 53,904 € | 50 | |
02.05. 14:53:13.330 | 52,89 € | 25 | |
02.05. 14:35:00.538 | 53,23 € | 2 | |
02.05. 13:48:32.847 | 52,95 € | 262 | |
02.05. 11:08:42.640 | 52,97 € | 50 | |
02.05. 10:13:42.249 | 52,87 € | 20 | |
02.05. 10:05:43.059 | 52,885 € | 60 | |
02.05. 08:24:11.795 | 53,133 € | 60 | |
02.05. 08:23:17.571 | 53,133 € | 77 | |
02.05. 08:15:47.954 | 53,133 € | 60 | |
02.05. 07:34:41.533 | 53,133 € | 119 | |
02.05. 07:31:16.776 | 53,133 € | 18 | |
02.05. 07:31:16.438 | 53,133 € | 60 | |
02.05. 07:31:16.194 | 53,133 € | 50 | |
30.04. 21:19:11.614 | 60,048 € | 85 | |
29.04. 14:51:28.617 | 60,16 € | 50 | |
29.04. 11:34:51.668 | 59,80 € | 100 | |
29.04. 08:04:01.856 | 60,00 € | 76 | |
24.04. 13:33:37.076 | 59,595 € | 118 | |
23.04. 19:12:25.876 | 59,378 € | 11 | |
18.04. 16:29:17.712 | 56,106 € | 125 | |
18.04. 10:07:16.807 | 56,86 € | 89 | |
18.04. 08:07:08.036 | 56,08 € | 100 | |
17.04. 21:59:51.077 | 56,322 € | 94 | |
17.04. 17:04:33.893 | 56,974 € | 50 | |
16.04. 16:08:46.596 | 57,89 € | 17 | |
16.04. 08:43:22.924 | 57,75 € | 15 | |
15.04. 16:02:56.521 | 58,05 € | 172 | |
15.04. 09:54:30.277 | 57,405 € | 40 | |
12.04. 16:48:01.529 | 57,896 € | 40 | |
12.04. 15:48:25.396 | 57,953 € | 1 | |
12.04. 15:08:50.960 | 58,66 € | 45 | |
11.04. 20:50:56.448 | 58,073 € | 57 | |
11.04. 17:09:15.245 | 57,737 € | 50 | |
11.04. 16:40:44.207 | 57,634 € | 20 | |
11.04. 14:43:53.589 | 57,78 € | 45 | |
09.04. 17:59:34.677 | 56,769 € | 50 | |
08.04. 15:33:44.521 | 56,35 € | 17 | |
04.04. 17:54:08.906 | 55,99 € | 10 | |
04.04. 16:18:12.052 | 56,982 € | 40 | |
03.04. 17:30:51.303 | 57,574 € | 1 | |
03.04. 16:21:31.493 | 57,533 € | 1 | |
03.04. 15:26:52.114 | 58,126 € | 3 | |
03.04. 11:31:09.561 | 58,06 € | 170 | |
02.04. 20:07:06.902 | 57,697 € | 100 | |
02.04. 15:38:46.561 | 57,509 € | 57 | |
29.03. 11:57:13.127 | 56,245 € | 40 | |
28.03. 19:45:11.201 | 55,647 € | 1 | |
27.03. 16:48:33.056 | 54,089 € | 550 | |
27.03. 16:24:44.804 | 54,413 € | 13 | |
26.03. 19:11:11.262 | 55,083 € | 362 | |
26.03. 15:41:29.347 | 55,338 € | 1 | |
26.03. 15:24:48.441 | 55,285 € | 80 | |
26.03. 14:21:02.818 | 55,475 € | 20 | |
25.03. 19:43:36.281 | 54,386 € | 1 | |
25.03. 16:21:13.073 | 54,922 € | 1 | |
25.03. 16:15:30.369 | 54,814 € | 1 | |
25.03. 13:03:38.421 | 54,585 € | 200 | |
25.03. 09:51:51.730 | 54,55 € | 30 | |
25.03. 08:19:58.468 | 54,43 € | 100 | |
25.03. 07:31:16.196 | 55,325 € | 20 | |
22.03. 18:05:00.854 | 54,949 € | 1 | |
22.03. 14:35:14.356 | 56,239 € | 1 | |
22.03. 13:44:46.997 | 56,09 € | 50 | |
22.03. 11:43:49.539 | 56,105 € | 75 | |
21.03. 20:37:27.230 | 55,824 € | 10 | |
21.03. 17:16:23.654 | 55,92 € | 1 | |
21.03. 17:06:17.087 | 55,716 € | 214 | |
21.03. 08:32:22.438 | 54,08 € | 15 | |
20.03. 20:32:00.877 | 54,335 € | 1 | |
20.03. 18:12:11.438 | 54,512 € | 10 | |
20.03. 18:02:14.297 | 54,584 € | 1 | |
20.03. 16:32:17.664 | 54,581 € | 200 | |
20.03. 14:19:29.830 | 55,36 € | 1 | |
20.03. 10:05:29.079 | 55,54 € | 5 | |
20.03. 09:02:40.627 | 55,49 € | 19 | |
19.03. 20:10:22.069 | 55,331 € | 6 | |
19.03. 15:13:28.830 | 55,049 € | 20 | |
19.03. 14:39:59.417 | 54,998 € | 60 | |
19.03. 13:00:59.889 | 55,765 € | 35 | |
18.03. 18:29:14.868 | 55,335 € | 15 | |
18.03. 17:28:21.082 | 55,015 € | 50 | |
18.03. 17:19:58.802 | 54,999 € | 36 | |
18.03. 16:26:03.909 | 55,149 € | 20 | |
18.03. 15:57:35.878 | 55,23 € | 16 | |
18.03. 15:55:24.945 | 55,337 € | 125 | |
18.03. 15:52:06.637 | 55,222 € | 10 | |
18.03. 14:37:44.968 | 55,197 € | 60 | |
18.03. 14:23:09.410 | 56,079 € | 45 | |
18.03. 14:14:47.608 | 56,07 € | 55 | |
18.03. 14:14:27.729 | 56,07 € | 44 | |
18.03. 14:12:28.213 | 56,081 € | 55 | |
18.03. 12:38:27.955 | 55,93 € | 100 | |
18.03. 12:35:26.399 | 56,388 € | 40 | |
18.03. 12:27:20.420 | 56,823 € | 36 | |
18.03. 11:32:45.556 | 56,20 € | 24 | |
18.03. 09:33:56.242 | 55,80 € | 20 | |
18.03. 09:27:25.055 | 55,80 € | 70 | |
18.03. 08:00:14.306 | 55,183 € | 19 | |
18.03. 07:32:13.864 | 55,183 € | 90 | |
18.03. 07:32:13.863 | 55,183 € | 50 | |
15.03. 22:46:41.422 | 55,183 € | 17 | |
15.03. 20:52:30.928 | 55,091 € | 27 | |
15.03. 19:52:52.957 | 55,305 € | 50 | |
15.03. 19:15:10.118 | 55,336 € | 40 | |
15.03. 19:11:40.653 | 55,384 € | 39 | |
15.03. 19:02:09.886 | 55,499 € | 100 | |
15.03. 18:28:11.873 | 55,548 € | 30 | |
15.03. 18:27:56.102 | 55,553 € | 100 | |
15.03. 18:08:02.867 | 55,768 € | 50 | |
15.03. 17:59:34.391 | 55,941 € | 150 | |
15.03. 17:58:00.008 | 55,959 € | 165 | |
15.03. 17:44:56.482 | 56,07 € | 90 | |
15.03. 17:17:52.061 | 55,877 € | 90 | |
15.03. 17:17:05.597 | 55,903 € | 100 | |
15.03. 17:16:17.983 | 55,939 € | 18 | |
15.03. 17:11:47.145 | 55,933 € | 45 | |
15.03. 17:07:34.738 | 55,931 € | 200 | |
15.03. 16:59:18.102 | 55,82 € | 50 | |
15.03. 16:56:40.866 | 55,782 € | 10 | |
15.03. 16:51:40.084 | 55,887 € | 20 | |
15.03. 16:41:30.080 | 55,919 € | 25 | |
15.03. 16:39:39.057 | 55,945 € | 100 | |
15.03. 16:30:17.550 | 55,942 € | 100 | |
15.03. 16:27:08.802 | 55,918 € | 45 | |
15.03. 16:25:18.484 | 55,956 € | 100 | |
15.03. 16:22:01.546 | 56,00 € | 20 | |
15.03. 16:17:12.389 | 55,976 € | 25 | |
15.03. 16:16:57.460 | 55,975 € | 80 | |
15.03. 16:12:34.752 | 55,853 € | 55 | |
15.03. 16:11:08.248 | 55,868 € | 100 | |
15.03. 16:07:10.490 | 55,821 € | 30 | |
15.03. 15:52:41.894 | 55,696 € | 40 | |
15.03. 15:49:29.160 | 55,653 € | 36 | |
15.03. 15:48:18.884 | 55,679 € | 100 | |
15.03. 15:47:46.786 | 55,686 € | 10 | |
15.03. 15:45:56.946 | 55,772 € | 200 | |
15.03. 15:44:31.128 | 55,811 € | 70 | |
15.03. 15:43:27.241 | 55,732 € | 50 | |
11.03. 17:07:56.841 | 55,409 € | 229 | |
11.03. 10:15:08.286 | 54,02 € | 37 | |
08.03. 18:16:05.642 | 53,536 € | 36 | |
08.03. 16:20:39.274 | 53,348 € | 20 | |
08.03. 15:58:55.641 | 53,804 € | 2 | |
08.03. 15:30:57.753 | 50,862 € | 109 | |
08.03. 15:30:48.843 | 50,752 € | 35 | |
08.03. 15:30:07.578 | 52,519 € | 28 | |
08.03. 15:30:05.919 | 53,109 € | 60 | |
08.03. 14:00:02.917 | 53,76 € | 75 | |
08.03. 10:27:20.789 | 53,94 € | 41 | |
08.03. 09:50:38.238 | 53,95 € | 100 | |
07.03. 18:22:21.902 | 54,786 € | 108 | |
06.03. 19:41:47.187 | 54,562 € | 1 | |
06.03. 17:55:33.547 | 54,456 € | 10 | |
05.03. 18:08:21.047 | 54,923 € | 10 | |
05.03. 08:05:45.853 | 54,57 € | 44 | |
04.03. 19:16:53.311 | 54,366 € | 1 | |
04.03. 17:52:11.540 | 54,057 € | 50 | |
04.03. 15:44:40.241 | 55,994 € | 50 | |
04.03. 14:41:07.126 | 55,594 € | 13 | |
04.03. 12:14:30.484 | 55,395 € | 10 | |
04.03. 12:02:23.695 | 55,41 € | 28 | |
04.03. 09:40:43.751 | 55,07 € | 350 | |
01.03. 19:19:42.761 | 54,879 € | 1 | |
01.03. 18:39:05.369 | 54,96 € | 199 | |
01.03. 18:19:48.239 | 54,912 € | 10 | |
01.03. 15:18:40.041 | 54,755 € | 1 | |
28.02. 18:39:29.157 | 54,231 € | 10 | |
28.02. 16:48:24.490 | 53,803 € | 70 | |
28.02. 14:44:59.750 | 54,633 € | 10 | |
28.02. 13:27:23.986 | 54,443 € | 40 | |
28.02. 12:36:40.509 | 54,388 € | 40 | |
27.02. 18:06:35.831 | 54,26 € | 41 | |
27.02. 15:52:19.834 | 54,193 € | 60 | |
26.02. 21:55:59.866 | 54,23 € | 37 | |
26.02. 19:07:56.572 | 53,863 € | 100 | |
26.02. 18:36:02.164 | 54,073 € | 60 | |
26.02. 18:03:40.314 | 53,984 € | 3 | |
26.02. 16:25:18.859 | 54,112 € | 100 | |
26.02. 15:45:25.934 | 53,913 € | 20 | |
26.02. 10:21:07.774 | 53,90 € | 60 | |
26.02. 10:14:00.604 | 54,06 € | 30 | |
26.02. 09:25:10.530 | 54,08 € | 60 | |
26.02. 08:33:13.250 | 54,055 € | 23 | |
26.02. 07:30:15.444 | 54,297 € | 60 | |
25.02. 21:16:03.347 | 54,292 € | 60 | |
25.02. 20:19:13.695 | 54,329 € | 20 | |
25.02. 20:03:18.404 | 54,347 € | 10 | |
25.02. 19:30:41.970 | 54,126 € | 30 | |
25.02. 19:04:05.500 | 54,072 € | 15 | |
25.02. 18:30:06.057 | 54,348 € | 20 | |
25.02. 18:27:49.467 | 54,444 € | 1 | |
25.02. 18:19:43.870 | 54,531 € | 50 | |
25.02. 18:19:37.423 | 54,556 € | 8 | |
25.02. 18:19:14.002 | 54,554 € | 15 | |
25.02. 18:18:05.238 | 54,563 € | 350 | |
25.02. 18:09:25.670 | 54,633 € | 20 | |
25.02. 17:45:58.748 | 55,018 € | 60 | |
25.02. 17:42:02.346 | 54,872 € | 60 | |
25.02. 17:39:30.595 | 54,944 € | 50 | |
25.02. 17:38:58.951 | 54,956 € | 50 | |
25.02. 17:28:58.951 | 54,771 € | 20 | |
25.02. 17:22:58.540 | 54,652 € | 60 | |
25.02. 17:22:32.733 | 54,673 € | 14 | |
25.02. 17:08:56.558 | 54,503 € | 77 | |
25.02. 17:06:07.743 | 54,448 € | 60 | |
25.02. 16:56:10.330 | 54,246 € | 10 | |
25.02. 16:56:09.458 | 54,215 € | 19 | |
25.02. 16:51:02.947 | 54,059 € | 22 | |
25.02. 16:50:38.783 | 53,965 € | 9 | |
25.02. 16:50:00.366 | 53,995 € | 94 | |
25.02. 11:06:53.610 | 53,20 € | 60 | |
22.02. 14:11:03.079 | 52,71 € | 75 | |
15.02. 09:06:18.986 | 54,00 € | 60 | |
14.02. 19:06:17.318 | 49,632 € | 18 | |
14.02. 10:13:52.804 | 49,525 € | 2 | |
13.02. 19:14:28.010 | 49,126 € | 2 | |
11.02. 19:34:35.665 | 47,565 € | 35 | |
05.02. 16:08:16.203 | 45,683 € | 1 | |
29.01. 12:06:44.530 | 44,365 € | 2 | |
29.01. 12:06:32.586 | 43,975 € | 2 | |
28.01. 14:33:58.710 | 44,245 € | 45 | |
03.01. 14:22:17.757 | 38,46 € | 100 | |
20.12. 18:49:03.345 | 37,176 € | 100 | |
20.12. 18:48:47.615 | 37,035 € | 100 | |
07.12. 15:31:22.999 | 41,84 € | 300 | |
07.12. 14:41:54.621 | 41,395 € | 150 | |
06.12. 16:05:12.276 | 39,322 € | 1 | |
28.11. 14:38:39.459 | 40,845 € | 25 | |
22.11. 11:31:01.272 | 39,495 € | 19 | |
20.11. 15:58:33.257 | 39,222 € | 100 | |
20.11. 15:58:31.112 | 38,942 € | 100 | |
19.11. 19:30:30.568 | 39,899 € | 2 | |
19.11. 19:30:10.181 | 39,817 € | 2 | |
19.11. 16:28:25.267 | 40,241 € | 17 | |
16.11. 15:07:40.140 | 41,39 € | 17 | |
31.10. 20:22:19.926 | 45,008 € | 100 | |
26.10. 17:04:03.886 | 43,785 € | 6 | |
25.10. 09:56:10.616 | 43,721 € | 49 | |
23.10. 19:13:02.537 | 45,491 € | 6 | |
17.10. 10:21:28.602 | 45,085 € | 2 | |
10.10. 21:55:49.659 | 44,398 € | 61 | |
05.10. 16:59:24.547 | 47,362 € | 6 | |
01.10. 21:25:18.668 | 48,533 € | 3 | |
27.09. 22:07:24.078 | 48,539 € | 1 | |
14.09. 15:51:15.853 | 49,81 € | 6 | |
10.09. 16:44:53.476 | 47,259 € | 215 | |
10.09. 15:42:41.453 | 46,981 € | 215 | |
05.09. 17:05:36.532 | 47,402 € | 90 | |
04.09. 10:35:26.627 | 51,54 € | 1 | |
10.08. 15:46:49.669 | 48,58 € | 21 | |
06.08. 12:19:04.698 | 49,35 € | 21 | |
25.07. 10:37:12.896 | 46,6098 € | 800 | |
23.07. 13:59:37.044 | 47,605 € | 59 | |
03.07. 19:49:43.173 | 44,869 € | 1 | |
19.06. 17:40:59.369 | 47,193 € | 85 | |
18.06. 09:44:58.464 | 46,18 € | 1 | |
15.06. 15:48:17.295 | 45,336 € | 1 | |
10.05. 18:36:07.203 | 41,288 € | 100 | |
02.05. 19:17:27.292 | 40,452 € | 35 | |
04.04. 12:38:25.062 | 38,68 € | 100 | |
04.04. 09:31:40.908 | 40,00 € | 2 | |
04.04. 08:41:17.161 | 39,63 € | 90 | |
05.03. 16:49:58.632 | 40,965 € | 16 | |
05.03. 15:42:24.750 | 40,728 € | 100 | |
26.02. 09:13:31.059 | 41,23 € | 49 | |
19.02. 21:01:13.707 | 40,084 € | 19 | |
08.02. 16:45:46.236 | 39,25 € | 5 | |
12.01. 18:52:41.655 | 41,117 € | 150 | |
11.01. 16:43:22.834 | 41,557 € | 51 | |
11.01. 15:30:07.379 | 41,40 € | 50 | |
04.01. 16:23:14.573 | 34,349 € | 32 | |
14.11. 15:17:38.391 | 33,375 € | 30 | |
31.10. 16:45:24.071 | 34,688 € | 464 | |
23.10. 21:01:53.824 | 35,975 € | 464 | |
29.09. 17:33:52.685 | 34,27 € | 2 | |
29.09. 16:52:52.858 | 34,017 € | 18 | |
29.09. 15:57:25.930 | 34,05 € | 1 | |
29.09. 15:48:34.148 | 33,955 € | 270 | |
18.08. 08:10:34.475 | 31,86 € | 31 | |
19.07. 16:36:29.393 | 34,23 € | 266 | |
07.07. 19:22:58.064 | 34,327 € | 19 | |
06.07. 15:42:59.071 | 34,064 € | 266 | |
27.06. 08:57:48.261 | 34,029 € | 77 | |
26.06. 13:21:44.018 | 35,171 € | 77 | |
16.06. 13:30:10.278 | 34,355 € | 150 | |
24.05. 19:10:49.428 | 33,177 € | 150 | |
18.05. 15:33:48.979 | 32,97 € | 18 | |
18.05. 10:38:01.603 | 33,366 € | 35 | |
17.05. 21:48:21.178 | 33,041 € | 16 | |
17.05. 16:00:41.224 | 33,513 € | 25 | |
28.04. 18:06:50.726 | 33,796 € | 10 | |
28.04. 08:04:24.130 | 34,427 € | 10 | |
26.04. 20:45:32.858 | 34,234 € | 19 | |
06.01. 14:30:59.567 | 28,762 € | 1 | |
04.10. 15:34:14.190 | 29,59 € | 300 | |
04.10. 12:26:26.841 | 29,50 € | 300 | |
06.05. 15:30:10.270 | 50,77 € | 1 | |
25.04. 22:24:04.179 | 53,78 € | 1 | |
19.04. 22:38:44.521 | 52,59 € | 1 | |
19.04. 22:37:40.318 | 52,59 € | 1 | |
18.04. 07:50:18.883 | 52,709 € | 1 | |
11.04. 16:03:29.717 | 54,67 € | 2 | |
05.04. 22:16:43.095 | 54,765 € | 7 | |
04.04. 16:19:13.100 | 56,18 € | 2 | |
01.02. 15:54:32.110 | 58,56 € | 1 | |
05.11. 17:13:51.831 | 64,85 € | 70 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:10:00.000 | 142 | 71,00 € | 71,50 € | 142 |
18:07:00.000 | 142 | 71,00 € | 72,00 € | 142 |
18:06:00.000 | 142 | 71,00 € | 71,50 € | 142 |
18:05:00.000 | 142 | 71,00 € | 71,50 € | 142 |
18:02:00.000 | 142 | 71,50 € | 72,00 € | 142 |
17:59:00.000 | 142 | 71,50 € | 72,00 € | 142 |
17:56:00.000 | 142 | 71,50 € | 72,00 € | 142 |
17:53:00.000 | 142 | 71,50 € | 72,00 € | 142 |
17:50:00.000 | 142 | 71,50 € | 72,00 € | 142 |
Stammdaten
WKN | A1CV38 |
ISIN | US78467J1007 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 4,36 % |
Abstand 52W Hoch | 4,04 % |
Abstand 52W Tief | 35,84 % |
Vola 30 Tage | 9,48 % |
Vola 250 Tage | 27,49 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 73,250 | -2,730 | |
1 Monat | 68,750 | +3,636 | |
6 Monate | 57,500 | +23,913 | |
Lfd. Jahr | 55,250 | +28,959 | |
1 Jahr | 55,250 | +28,959 | |
3 Jahre | 72,250 | -1,384 | |
5 Jahre | 54,750 | +30,137 |