Jetzt handeln
TERADATA (DEL.) DL-,01
ISIN: US88076W1036 | WKN: A0M0ZR
30,9000 €
+0,3000 +0,98 %
17:54:36
Status: tradeable
Geld
30,8000 €
Stück: 331
Brief
31,0000 €
Stück: 331
Zeit | Kurs | Volumen | |
---|---|---|---|
13.11. 15:05:29.178 | 27,60 € | 20 | |
26.09. 14:20:29.651 | 26,20 € | 200 | |
15.09. 17:38:57.451 | 26,00 € | 2 | |
04.09. 16:00:09.230 | 24,80 € | 500 | |
22.08. 11:40:38.715 | 25,40 € | 150 | |
19.08. 16:12:30.965 | 25,00 € | 2 | |
06.08. 21:04:39.995 | 23,20 € | 2 | |
06.08. 09:45:37.197 | 25,60 € | 250 | |
06.08. 09:43:06.777 | 25,60 € | 200 | |
05.08. 22:17:04.340 | 26,80 € | 29 | |
21.07. 17:34:36.350 | 28,60 € | 2 | |
11.07. 17:41:28.925 | 31,00 € | 500 | |
11.07. 13:50:33.705 | 30,60 € | 30 | |
04.07. 16:45:58.151 | 32,00 € | 5 | |
21.06. 08:09:59.379 | 31,40 € | 34 | |
03.06. 16:54:50.650 | 29,80 € | 200 | |
03.06. 13:38:33.692 | 30,00 € | 30 | |
07.05. 22:28:54.273 | 30,20 € | 160 | |
07.05. 16:11:29.030 | 31,20 € | 2 | |
27.04. 11:04:09.123 | 35,00 € | 3 | |
19.04. 21:35:11.309 | 34,00 € | 50 | |
19.04. 17:08:16.758 | 34,40 € | 275 | |
16.04. 08:00:58.614 | 33,80 € | 30 | |
15.04. 22:32:16.681 | 33,40 € | 155 | |
07.03. 16:04:45.140 | 35,40 € | 14 | |
24.02. 11:04:05.845 | 34,60 € | 2 | |
19.02. 16:04:17.933 | 34,80 € | 6 | |
15.02. 16:03:52.575 | 35,40 € | 3 | |
14.02. 22:02:52.301 | 35,60 € | 7 | |
14.02. 16:03:57.498 | 35,40 € | 12 | |
13.02. 21:04:16.995 | 34,80 € | 21 | |
13.02. 16:08:51.588 | 34,60 € | 2 | |
13.02. 13:51:53.074 | 38,40 € | 25 | |
13.02. 11:58:53.362 | 38,40 € | 70 | |
12.02. 11:57:54.130 | 45,80 € | 110 | |
22.01. 21:03:57.017 | 44,60 € | 2 | |
18.01. 14:49:26.334 | 43,20 € | 100 | |
11.01. 18:12:18.379 | 40,40 € | 22 | |
04.01. 21:38:53.283 | 39,00 € | 100 | |
03.01. 18:36:20.549 | 39,20 € | 20 | |
02.01. 16:20:17.494 | 39,00 € | 20 | |
27.12. 19:49:17.711 | 39,80 € | 130 | |
27.12. 16:08:30.976 | 39,80 € | 3 | |
14.12. 21:35:59.221 | 38,60 € | 3 | |
13.11. 15:58:24.220 | 43,40 € | 250 | |
18.07. 20:34:15.511 | 51,00 € | 30 | |
13.06. 12:12:14.582 | 46,60 € | 40 | |
08.06. 17:18:20.197 | 44,80 € | 40 | |
05.06. 09:14:52.730 | 45,60 € | 22 | |
18.05. 16:04:07.081 | 42,00 € | 3 | |
25.03. 11:07:33.302 | 35,24 € | 2 | |
10.03. 13:48:45.954 | 36,515 € | 5 | |
14.02. 21:00:06.851 | 37,955 € | 2 | |
14.02. 16:01:31.561 | 36,615 € | 3 | |
13.02. 21:00:17.282 | 36,955 € | 6 | |
13.02. 15:40:44.319 | 35,175 € | 50 | |
13.02. 13:03:18.623 | 32,655 € | 50 | |
02.02. 16:01:32.202 | 32,98 € | 48 | |
29.11. 10:22:25.321 | 31,445 € | 24 | |
31.10. 14:12:08.793 | 31,765 € | 3 | |
13.09. 21:02:17.886 | 32,485 € | 300 | |
13.09. 20:53:24.579 | 32,51 € | 400 | |
17.08. 16:54:58.922 | 34,25 € | 2 | |
11.08. 10:29:22.632 | 34,97 € | 15 | |
21.07. 16:56:23.746 | 37,88 € | 12 | |
17.07. 17:36:20.720 | 37,325 € | 2 | |
12.05. 21:04:37.682 | 33,295 € | 2 | |
06.05. 10:22:35.488 | 36,53 € | 140 | |
06.05. 10:18:33.549 | 36,55 € | 160 | |
06.05. 08:02:23.060 | 37,305 € | 300 | |
05.04. 16:15:54.635 | 44,08 € | 20 | |
07.03. 09:21:01.215 | 41,80 € | 9 | |
08.02. 15:42:18.239 | 42,00 € | 5 | |
01.02. 12:42:27.115 | 35,60 € | 100 | |
27.01. 15:49:50.093 | 36,60 € | 700 | |
24.01. 19:15:02.927 | 34,00 € | 200 | |
19.01. 17:09:03.558 | 37,20 € | 200 | |
18.01. 19:32:15.279 | 37,60 € | 111 | |
13.01. 11:11:32.032 | 39,00 € | 50 | |
10.01. 21:11:03.908 | 39,00 € | 125 | |
05.01. 14:34:06.487 | 38,60 € | 1 | |
29.12. 13:58:56.541 | 38,80 € | 50 | |
20.12. 11:41:27.675 | 38,40 € | 354 | |
20.12. 11:41:15.291 | 38,40 € | 353 | |
20.12. 11:41:02.658 | 38,40 € | 353 | |
20.12. 11:29:05.532 | 37,60 € | 530 | |
20.12. 11:28:49.662 | 37,60 € | 530 | |
17.12. 15:53:55.717 | 37,20 € | 10 | |
17.11. 20:36:16.923 | 41,60 € | 90 | |
16.11. 08:00:56.671 | 43,00 € | 460 | |
06.11. 12:03:43.519 | 42,00 € | 60 | |
05.11. 16:34:35.251 | 42,60 € | 10 | |
05.11. 09:47:10.575 | 45,20 € | 1 | |
01.11. 12:38:29.667 | 47,20 € | 18 | |
01.11. 12:16:42.018 | 47,20 € | 70 | |
01.11. 11:32:06.478 | 47,20 € | 484 | |
01.11. 11:08:22.901 | 47,20 € | 115 | |
01.11. 10:37:38.710 | 47,20 € | 10 | |
01.11. 10:05:16.770 | 47,20 € | 82 | |
31.10. 17:33:08.001 | 48,80 € | 86 | |
30.10. 10:35:46.978 | 48,80 € | 21 | |
30.10. 10:27:23.605 | 48,80 € | 45 | |
27.10. 22:20:56.017 | 47,00 € | 45 | |
27.10. 21:10:03.630 | 47,80 € | 60 | |
25.10. 17:06:32.104 | 50,50 € | 70 | |
22.10. 15:56:39.886 | 49,80 € | 60 | |
22.10. 15:11:42.795 | 49,60 € | 20 | |
11.10. 10:09:49.087 | 47,60 € | 80 | |
09.10. 11:44:28.729 | 47,80 € | 21 | |
08.10. 21:24:49.920 | 47,60 € | 50 | |
04.10. 10:06:51.470 | 49,80 € | 45 | |
02.10. 10:02:07.445 | 50,00 € | 40 | |
01.10. 11:33:02.828 | 49,40 € | 60 | |
30.09. 08:08:56.472 | 49,20 € | 25 | |
23.09. 15:00:53.383 | 45,40 € | 75 | |
22.09. 13:21:22.453 | 44,00 € | 72 | |
22.09. 07:54:51.254 | 44,20 € | 30 | |
21.09. 09:34:59.869 | 46,40 € | 30 | |
20.09. 15:30:08.111 | 44,40 € | 396 | |
20.09. 14:16:34.437 | 43,20 € | 80 | |
20.09. 13:42:25.797 | 43,20 € | 265 | |
20.09. 10:11:36.681 | 43,20 € | 75 | |
20.09. 10:03:41.587 | 43,20 € | 250 | |
20.09. 10:02:59.244 | 43,20 € | 300 | |
20.09. 10:02:45.779 | 43,20 € | 250 | |
20.09. 10:00:46.571 | 43,20 € | 300 | |
20.09. 10:00:04.556 | 43,00 € | 100 | |
20.09. 09:42:34.083 | 42,40 € | 11 | |
20.09. 09:37:10.965 | 42,40 € | 110 | |
20.09. 08:08:35.667 | 42,80 € | 460 | |
20.09. 08:05:15.921 | 42,60 € | 100 | |
20.09. 08:02:33.320 | 42,80 € | 460 | |
20.09. 08:00:29.918 | 42,60 € | 100 | |
20.09. 08:00:16.710 | 42,60 € | 460 | |
20.09. 07:59:18.571 | 42,60 € | 100 | |
20.09. 07:55:54.050 | 42,60 € | 100 | |
20.09. 07:53:11.865 | 42,60 € | 100 | |
16.09. 19:36:39.672 | 43,80 € | 11 | |
13.09. 15:32:36.360 | 42,80 € | 140 | |
12.09. 18:16:56.368 | 43,40 € | 25 | |
10.09. 09:19:19.044 | 48,80 € | 100 | |
08.09. 10:09:59.579 | 47,20 € | 100 | |
06.09. 22:37:56.460 | 48,20 € | 57 | |
04.09. 11:58:34.540 | 47,80 € | 37 | |
01.09. 11:15:13.176 | 46,40 € | 110 | |
31.08. 11:13:11.035 | 45,40 € | 30 | |
30.08. 10:27:57.659 | 46,00 € | 110 | |
27.08. 20:37:35.549 | 46,00 € | 20 | |
17.08. 11:02:35.310 | 45,40 € | 10 | |
12.08. 18:40:44.062 | 44,80 € | 250 | |
10.08. 14:10:42.848 | 41,80 € | 60 | |
10.08. 10:53:39.466 | 41,60 € | 350 | |
09.08. 10:28:16.443 | 40,60 € | 72 | |
08.08. 17:01:30.605 | 40,80 € | 30 | |
06.08. 16:40:24.885 | 41,00 € | 195 | |
06.08. 16:32:14.886 | 41,60 € | 35 | |
06.08. 15:52:12.154 | 42,40 € | 50 | |
06.08. 15:15:34.987 | 44,60 € | 20 | |
06.08. 15:14:20.798 | 44,60 € | 250 | |
06.08. 13:01:42.082 | 45,20 € | 12 | |
06.08. 13:00:38.512 | 45,20 € | 10 | |
06.08. 12:47:30.212 | 45,20 € | 111 | |
06.08. 11:06:59.604 | 44,80 € | 100 | |
06.08. 10:42:57.702 | 45,00 € | 100 | |
06.08. 09:38:10.575 | 45,00 € | 30 | |
06.08. 08:29:08.538 | 45,00 € | 350 | |
06.08. 08:00:11.002 | 43,00 € | 100 | |
06.08. 08:00:10.979 | 43,00 € | 100 | |
05.08. 22:50:11.762 | 46,60 € | 100 | |
05.08. 22:47:18.832 | 45,80 € | 30 | |
05.08. 22:47:00.651 | 45,80 € | 100 | |
05.08. 09:01:34.882 | 42,20 € | 73 | |
04.08. 08:25:16.791 | 43,00 € | 32 | |
26.07. 17:25:19.502 | 42,60 € | 30 | |
26.07. 15:08:42.591 | 41,80 € | 130 | |
26.07. 12:49:48.240 | 41,80 € | 37 | |
23.07. 08:35:16.914 | 41,80 € | 30 | |
23.07. 07:49:35.250 | 41,80 € | 32 | |
21.07. 07:55:38.217 | 39,20 € | 35 | |
16.07. 07:51:04.393 | 39,00 € | 100 | |
15.07. 14:15:32.171 | 39,60 € | 253 | |
13.07. 09:20:19.722 | 40,80 € | 30 | |
13.07. 08:01:45.374 | 40,80 € | 73 | |
09.07. 12:53:28.507 | 40,40 € | 34 | |
09.07. 08:12:34.087 | 40,40 € | 49 | |
08.07. 19:06:56.756 | 40,80 € | 75 | |
08.07. 11:33:04.943 | 40,80 € | 500 | |
07.07. 11:37:31.571 | 40,80 € | 73 | |
07.07. 08:09:14.961 | 40,60 € | 30 | |
07.07. 07:42:00.664 | 40,40 € | 34 | |
25.06. 11:42:17.150 | 42,00 € | 36 | |
24.06. 15:49:10.991 | 40,60 € | 30 | |
23.06. 09:04:19.734 | 39,80 € | 36 | |
23.06. 08:38:42.066 | 39,60 € | 30 | |
21.06. 12:39:04.396 | 37,80 € | 23 | |
08.06. 09:07:04.200 | 41,00 € | 131 | |
02.06. 11:13:38.475 | 40,00 € | 50 | |
01.06. 11:35:14.405 | 39,20 € | 100 | |
31.05. 18:42:33.621 | 39,20 € | 140 | |
31.05. 12:00:27.145 | 39,40 € | 60 | |
31.05. 08:26:06.194 | 39,20 € | 240 | |
31.05. 08:07:10.485 | 39,20 € | 249 | |
29.05. 10:54:09.951 | 39,00 € | 240 | |
29.05. 10:15:40.719 | 38,40 € | 249 | |
28.05. 10:46:21.760 | 40,20 € | 35 | |
28.05. 10:45:09.562 | 40,20 € | 40 | |
26.05. 19:34:02.672 | 38,80 € | 13 | |
26.05. 13:05:12.726 | 38,40 € | 265 | |
26.05. 09:03:10.177 | 38,20 € | 131 | |
25.05. 16:47:21.394 | 38,60 € | 90 | |
25.05. 12:38:11.188 | 38,40 € | 80 | |
25.05. 11:01:53.879 | 38,40 € | 484 | |
25.05. 09:23:29.430 | 38,20 € | 100 | |
25.05. 08:26:35.997 | 38,20 € | 37 | |
22.05. 10:02:00.384 | 37,20 € | 60 | |
18.05. 22:59:17.011 | 34,20 € | 142 | |
18.05. 10:13:26.924 | 34,40 € | 85 | |
14.05. 13:19:33.182 | 33,00 € | 20 | |
07.05. 14:31:12.087 | 33,80 € | 3 | |
07.05. 07:34:21.564 | 38,00 € | 12 | |
04.05. 16:18:09.974 | 39,80 € | 12 | |
30.04. 17:08:43.154 | 41,80 € | 18 | |
27.04. 17:25:42.848 | 43,40 € | 30 | |
26.04. 17:14:09.291 | 44,80 € | 12 | |
22.04. 22:00:15.880 | 42,00 € | 36 | |
22.04. 14:20:10.862 | 43,00 € | 80 | |
22.04. 14:15:21.171 | 42,60 € | 10 | |
22.04. 14:14:20.761 | 42,80 € | 10 | |
21.04. 22:59:14.591 | 42,20 € | 20 | |
20.04. 11:57:17.435 | 32,00 € | 5 | |
19.04. 10:01:39.212 | 33,00 € | 13 | |
06.04. 10:28:57.297 | 34,80 € | 28 | |
26.03. 14:08:13.104 | 32,60 € | 6 | |
19.03. 13:11:00.603 | 35,80 € | 85 | |
18.03. 12:28:35.812 | 37,20 € | 40 | |
17.03. 14:14:47.505 | 36,80 € | 35 | |
16.03. 19:45:14.950 | 36,80 € | 50 | |
15.03. 21:44:42.701 | 37,20 € | 675 | |
15.03. 17:04:45.120 | 37,60 € | 15 | |
12.03. 17:11:23.746 | 35,80 € | 165 | |
04.03. 12:05:48.922 | 34,40 € | 300 | |
04.03. 09:14:36.917 | 34,80 € | 15 | |
03.03. 10:20:13.427 | 34,00 € | 51 | |
23.02. 16:23:44.030 | 35,00 € | 5 | |
23.02. 12:58:02.371 | 36,60 € | 100 | |
22.02. 18:58:31.633 | 37,60 € | 20 | |
18.02. 22:11:22.350 | 38,80 € | 50 | |
17.02. 21:09:52.569 | 38,20 € | 50 | |
17.02. 15:36:45.233 | 37,60 € | 14 | |
16.02. 17:32:51.222 | 38,60 € | 65 | |
15.02. 12:56:08.799 | 40,40 € | 30 | |
15.02. 10:12:04.979 | 40,40 € | 13 | |
12.02. 17:24:39.385 | 40,20 € | 40 | |
11.02. 15:35:18.181 | 38,20 € | 130 | |
11.02. 12:32:25.918 | 39,20 € | 250 | |
11.02. 12:20:41.255 | 38,60 € | 10 | |
11.02. 11:05:55.829 | 38,60 € | 10 | |
10.02. 21:33:00.975 | 38,60 € | 11 | |
10.02. 21:32:58.813 | 38,80 € | 14 | |
10.02. 20:44:27.320 | 37,60 € | 563 | |
10.02. 19:09:56.781 | 38,80 € | 38 | |
10.02. 18:04:40.848 | 39,20 € | 15 | |
10.02. 17:25:16.527 | 39,80 € | 100 | |
10.02. 15:38:16.038 | 42,40 € | 30 | |
10.02. 14:11:29.150 | 45,00 € | 69 | |
10.02. 08:39:49.370 | 44,20 € | 20 | |
09.02. 18:38:42.645 | 47,80 € | 13 | |
09.02. 18:11:26.367 | 47,20 € | 10 | |
09.02. 18:08:46.782 | 46,80 € | 21 | |
09.02. 18:02:56.663 | 45,80 € | 96 | |
09.02. 18:00:38.324 | 46,00 € | 100 | |
09.02. 17:05:41.479 | 47,40 € | 630 | |
09.02. 16:37:18.204 | 48,00 € | 500 | |
09.02. 16:22:20.205 | 46,80 € | 200 | |
09.02. 16:22:05.599 | 46,80 € | 500 | |
09.02. 16:22:03.979 | 46,80 € | 200 | |
09.02. 16:17:31.473 | 46,40 € | 1.000 | |
09.02. 16:16:24.333 | 46,00 € | 50 | |
09.02. 10:38:03.306 | 38,80 € | 100 | |
09.02. 08:48:12.095 | 39,00 € | 50 | |
08.02. 20:59:26.641 | 39,60 € | 10 | |
08.02. 19:56:53.266 | 39,00 € | 10 | |
08.02. 19:53:35.809 | 38,60 € | 30 | |
08.02. 14:49:20.933 | 35,00 € | 100 | |
05.02. 20:55:58.757 | 30,80 € | 55 | |
05.02. 18:39:59.556 | 31,40 € | 165 | |
05.02. 16:58:04.034 | 29,80 € | 100 | |
05.02. 15:40:31.584 | 35,00 € | 86 | |
05.02. 15:38:51.784 | 35,80 € | 1.000 | |
05.02. 15:31:41.041 | 32,60 € | 100 | |
05.02. 15:31:08.406 | 33,00 € | 25 | |
05.02. 15:31:08.364 | 33,00 € | 20 | |
05.02. 15:11:50.154 | 32,00 € | 20 | |
05.02. 14:27:52.248 | 31,20 € | 200 | |
05.02. 14:27:22.562 | 31,00 € | 200 | |
05.02. 14:10:11.286 | 29,00 € | 30 | |
05.02. 14:08:11.425 | 28,80 € | 30 | |
05.02. 14:06:09.368 | 28,80 € | 20 | |
05.02. 10:07:53.540 | 25,20 € | 120 | |
04.02. 16:42:55.691 | 22,60 € | 40 | |
03.02. 09:10:33.092 | 23,00 € | 50 | |
29.01. 15:07:29.948 | 22,00 € | 40 | |
28.01. 14:13:54.221 | 24,80 € | 100 | |
27.01. 15:28:51.517 | 24,60 € | 40 | |
27.01. 14:05:41.092 | 24,00 € | 15 | |
27.01. 12:46:36.576 | 24,20 € | 400 | |
27.01. 12:18:12.031 | 24,20 € | 1 | |
26.01. 22:02:10.050 | 24,20 € | 30 | |
26.01. 20:27:41.626 | 22,60 € | 100 | |
26.01. 15:48:23.022 | 22,20 € | 100 | |
22.01. 10:57:15.638 | 21,00 € | 10 | |
19.01. 16:25:56.839 | 21,60 € | 50 | |
15.01. 12:53:31.441 | 20,60 € | 102 | |
11.01. 13:31:45.054 | 20,00 € | 15 | |
11.01. 13:19:18.296 | 20,00 € | 75 | |
11.01. 09:26:03.819 | 19,70 € | 65 | |
08.01. 12:27:12.579 | 19,70 € | 102 | |
29.12. 16:37:02.975 | 18,00 € | 74 | |
14.12. 19:15:04.928 | 19,30 € | 400 | |
30.11. 17:31:25.891 | 18,30 € | 3 | |
30.11. 17:30:38.918 | 18,30 € | 2 | |
06.11. 09:48:26.675 | 16,60 € | 80 | |
06.11. 09:47:57.315 | 16,50 € | 500 | |
02.11. 16:07:55.668 | 16,20 € | 300 | |
28.10. 16:41:22.428 | 15,70 € | 25 | |
26.10. 12:43:30.103 | 17,30 € | 5 | |
16.10. 12:14:14.499 | 18,40 € | 400 | |
16.10. 12:10:42.426 | 18,40 € | 900 | |
03.09. 13:39:24.627 | 20,20 € | 200 | |
10.08. 15:43:46.170 | 20,20 € | 30 | |
10.08. 08:49:38.753 | 21,00 € | 9 | |
07.08. 17:18:04.716 | 20,60 € | 3 | |
07.08. 15:25:59.398 | 20,00 € | 20 | |
07.08. 15:20:09.710 | 20,00 € | 1 | |
07.08. 14:29:51.198 | 20,20 € | 50 | |
07.08. 14:17:23.263 | 19,80 € | 1 | |
07.08. 13:27:30.581 | 19,30 € | 1 | |
07.08. 11:20:40.099 | 19,10 € | 792 | |
07.08. 11:13:13.166 | 19,20 € | 1 | |
07.08. 10:57:59.514 | 19,20 € | 1 | |
06.08. 15:59:34.580 | 17,50 € | 396 | |
06.08. 15:58:28.643 | 17,50 € | 1 | |
06.08. 15:49:07.522 | 17,50 € | 396 | |
06.08. 11:59:55.308 | 17,40 € | 49 | |
03.08. 17:00:31.170 | 18,40 € | 1 | |
10.07. 10:40:15.193 | 17,30 € | 60 | |
26.06. 16:34:30.682 | 17,80 € | 10 | |
16.06. 18:36:27.418 | 18,80 € | 190 | |
15.06. 22:20:47.612 | 18,60 € | 200 | |
15.06. 16:31:42.222 | 17,90 € | 100 | |
11.06. 17:15:10.893 | 19,40 € | 30 | |
10.06. 21:00:02.107 | 20,80 € | 100 | |
10.06. 17:05:18.763 | 20,40 € | 25 | |
25.05. 17:41:16.461 | 18,80 € | 56 | |
19.05. 21:56:25.341 | 18,50 € | 1 | |
20.04. 11:56:38.040 | 20,40 € | 4 | |
07.04. 16:03:59.484 | 20,00 € | 1 | |
02.04. 16:29:13.478 | 19,10 € | 660 | |
02.04. 16:18:28.639 | 19,00 € | 660 | |
02.04. 11:46:14.157 | 18,60 € | 660 | |
02.04. 11:36:27.888 | 18,60 € | 660 | |
31.03. 15:36:39.648 | 19,20 € | 7 | |
31.03. 15:36:39.646 | 19,20 € | 1 | |
09.03. 10:41:18.460 | 17,60 € | 2 | |
06.03. 18:45:20.475 | 19,00 € | 1 | |
28.02. 18:59:03.613 | 18,00 € | 500 | |
26.02. 18:01:50.640 | 19,00 € | 1 | |
26.02. 18:01:50.621 | 19,00 € | 7 | |
26.02. 18:01:50.611 | 19,00 € | 1 | |
25.02. 20:30:53.438 | 19,10 € | 3 | |
25.02. 15:32:56.253 | 20,20 € | 2 | |
17.02. 18:30:33.946 | 21,40 € | 15 | |
11.02. 09:50:12.593 | 21,40 € | 100 | |
07.02. 20:01:24.597 | 21,60 € | 50 | |
06.02. 22:34:31.253 | 20,40 € | 4 | |
20.01. 10:17:28.126 | 23,60 € | 265 | |
13.01. 14:54:55.121 | 23,80 € | 65 | |
10.01. 09:23:00.795 | 24,00 € | 1 | |
27.11. 08:42:04.318 | 24,60 € | 1 | |
22.11. 18:34:54.651 | 24,20 € | 13 | |
08.11. 08:10:21.232 | 22,60 € | 400 | |
07.11. 22:21:06.000 | 24,60 € | 3 | |
07.11. 22:21:05.955 | 24,60 € | 4 | |
04.11. 13:21:35.402 | 27,20 € | 25 | |
28.10. 20:56:37.548 | 27,20 € | 25 | |
30.09. 20:06:36.271 | 28,40 € | 10 | |
13.09. 10:32:19.894 | 30,00 € | 1 | |
03.09. 19:07:01.615 | 27,245 € | 1 | |
03.09. 19:06:54.093 | 27,10 € | 1 | |
28.08. 20:19:55.357 | 27,02 € | 40 | |
22.08. 13:28:04.311 | 30,86 € | 65 | |
06.08. 16:19:10.952 | 29,395 € | 200 | |
06.08. 11:15:31.678 | 29,755 € | 75 | |
05.08. 19:03:41.562 | 29,345 € | 150 | |
05.08. 16:57:47.981 | 29,33 € | 9 | |
17.07. 10:15:02.390 | 32,04 € | 1 | |
11.07. 21:07:53.124 | 32,10 € | 176 | |
09.07. 22:35:12.946 | 32,60 € | 1 | |
08.07. 18:21:12.250 | 32,823 € | 44 | |
25.06. 21:48:14.293 | 30,431 € | 115 | |
18.06. 16:12:31.649 | 31,282 € | 6 | |
22.05. 13:02:03.437 | 31,891 € | 1 | |
07.05. 19:20:26.303 | 34,126 € | 35 | |
03.05. 20:22:51.824 | 35,285 € | 65 | |
25.04. 20:54:47.401 | 40,461 € | 1 | |
23.04. 16:52:06.530 | 40,696 € | 1 | |
15.04. 08:25:25.576 | 38,823 € | 1 | |
12.04. 15:48:33.651 | 38,793 € | 15 | |
12.04. 12:29:26.377 | 38,886 € | 1 | |
10.04. 15:36:58.699 | 38,776 € | 1 | |
09.04. 17:43:33.155 | 38,821 € | 1 | |
05.04. 20:46:50.501 | 39,068 € | 8 | |
04.04. 20:37:04.135 | 38,628 € | 1 | |
04.04. 12:05:31.955 | 39,098 € | 2 | |
01.04. 19:43:03.359 | 39,00 € | 14 | |
29.03. 11:44:54.113 | 38,918 € | 66 | |
25.03. 18:59:20.819 | 38,271 € | 227 | |
06.03. 17:55:21.213 | 42,049 € | 25 | |
04.03. 09:26:21.237 | 43,643 € | 50 | |
01.03. 20:27:09.074 | 43,572 € | 13 | |
01.03. 18:22:08.248 | 42,942 € | 12 | |
01.03. 15:19:10.852 | 42,878 € | 1 | |
28.02. 15:46:31.660 | 42,522 € | 100 | |
26.02. 17:58:55.568 | 41,571 € | 1 | |
26.02. 11:50:45.276 | 41,155 € | 10 | |
13.02. 20:54:21.502 | 41,045 € | 277 | |
11.02. 14:38:41.920 | 40,782 € | 50 | |
08.02. 18:14:08.534 | 40,308 € | 1 | |
08.02. 08:45:23.908 | 38,70 € | 10 | |
07.02. 10:16:42.376 | 41,185 € | 25 | |
06.02. 17:09:37.961 | 40,798 € | 1 | |
04.02. 21:51:20.340 | 39,968 € | 1 | |
04.02. 20:51:24.116 | 40,001 € | 1 | |
04.02. 19:56:49.994 | 39,901 € | 1 | |
04.02. 17:04:03.697 | 39,883 € | 75 | |
01.02. 16:29:27.109 | 39,343 € | 50 | |
01.02. 15:46:17.729 | 38,89 € | 26 | |
30.01. 16:45:59.250 | 38,68 € | 15 | |
29.01. 16:11:23.361 | 38,443 € | 50 | |
28.01. 19:48:59.923 | 38,771 € | 2 | |
28.01. 11:12:22.582 | 38,792 € | 26 | |
28.01. 09:01:46.152 | 38,837 € | 100 | |
28.01. 08:45:28.198 | 38,83 € | 13 | |
25.01. 18:25:57.998 | 39,004 € | 10 | |
25.01. 18:00:33.596 | 39,059 € | 1 | |
25.01. 17:53:18.729 | 39,083 € | 66 | |
24.01. 17:59:23.565 | 39,047 € | 1 | |
23.01. 17:01:29.714 | 38,232 € | 66 | |
18.01. 12:57:39.181 | 38,02 € | 50 | |
16.01. 11:31:16.323 | 39,477 € | 3 | |
16.01. 08:01:49.140 | 38,669 € | 300 | |
07.11. 21:16:39.194 | 33,62 € | 62 | |
01.11. 21:41:02.651 | 32,165 € | 80 | |
24.10. 20:07:05.544 | 30,993 € | 300 | |
10.10. 18:19:04.183 | 30,189 € | 25 | |
04.10. 16:29:58.800 | 32,318 € | 137 | |
02.10. 14:31:28.145 | 32,483 € | 140 | |
01.10. 20:56:43.206 | 32,41 € | 25 | |
06.09. 20:51:28.757 | 33,263 € | 150 | |
28.08. 15:50:01.777 | 35,023 € | 150 | |
17.08. 14:11:34.475 | 35,202 € | 3 | |
10.08. 18:08:11.732 | 35,70 € | 100 | |
03.08. 15:27:54.001 | 33,479 € | 150 | |
02.08. 09:16:49.184 | 32,666 € | 61 | |
01.08. 09:18:27.941 | 32,857 € | 150 | |
30.07. 19:00:02.256 | 32,456 € | 1 | |
24.07. 17:32:30.167 | 35,206 € | 3 | |
02.07. 15:59:39.685 | 35,00 € | 1 | |
29.06. 19:10:37.245 | 34,594 € | 10 | |
25.06. 15:39:41.379 | 34,50 € | 1 | |
25.06. 11:35:36.455 | 35,008 € | 50 | |
20.06. 14:46:06.778 | 37,733 € | 100 | |
18.06. 11:52:34.392 | 37,125 € | 60 | |
18.06. 11:46:01.003 | 37,273 € | 1 | |
15.06. 19:51:00.645 | 36,82 € | 130 | |
14.06. 16:49:13.928 | 36,271 € | 75 | |
12.06. 16:35:47.248 | 34,573 € | 3 | |
08.03. 18:26:38.807 | 33,565 € | 70 | |
07.03. 18:06:23.493 | 33,561 € | 5 | |
06.03. 15:54:29.098 | 34,191 € | 3 | |
05.03. 18:30:31.112 | 33,735 € | 5 | |
01.03. 20:38:12.991 | 30,758 € | 130 | |
17.02. 10:49:54.240 | 29,455 € | 1 | |
16.02. 19:49:50.322 | 29,509 € | 1 | |
09.02. 17:14:36.748 | 28,795 € | 190 | |
09.02. 16:33:18.185 | 29,109 € | 1 | |
09.02. 10:12:09.008 | 30,26 € | 35 | |
08.02. 17:17:01.783 | 30,499 € | 11 | |
06.02. 14:25:50.037 | 32,10 € | 1 | |
06.02. 14:11:01.449 | 32,26 € | 1 | |
05.02. 21:44:52.741 | 32,949 € | 1 | |
29.01. 21:53:53.104 | 33,38 € | 1 | |
29.01. 17:57:23.694 | 33,358 € | 300 | |
26.01. 11:42:52.801 | 32,20 € | 6 | |
23.01. 15:31:19.776 | 32,423 € | 100 | |
23.01. 11:46:39.720 | 32,033 € | 15 | |
23.01. 08:00:54.899 | 31,849 € | 500 | |
23.01. 07:46:49.722 | 31,849 € | 100 | |
22.01. 09:14:40.468 | 32,00 € | 1 | |
10.01. 16:17:24.265 | 31,806 € | 12 | |
05.01. 17:12:50.311 | 32,179 € | 29 | |
04.01. 11:47:02.524 | 32,00 € | 140 | |
04.01. 09:11:30.308 | 32,067 € | 2 | |
19.12. 11:52:25.384 | 33,37 € | 1 | |
18.12. 19:40:46.628 | 33,368 € | 1 | |
05.12. 16:41:44.629 | 32,296 € | 1 | |
04.12. 19:47:44.937 | 32,271 € | 1 | |
29.11. 16:32:58.332 | 31,312 € | 35 | |
28.11. 21:42:20.419 | 31,071 € | 1 | |
19.11. 18:38:47.956 | 30,223 € | 1 | |
19.11. 17:52:18.073 | 30,223 € | 1 | |
16.11. 14:51:53.500 | 30,336 € | 1 | |
15.11. 16:23:06.917 | 30,216 € | 12 | |
14.11. 17:03:29.846 | 30,517 € | 3 | |
14.11. 17:03:06.270 | 30,533 € | 4 | |
14.11. 10:03:11.234 | 30,748 € | 1 | |
14.11. 08:23:04.021 | 30,796 € | 1 | |
06.11. 20:32:03.720 | 30,48 € | 2 | |
05.11. 18:21:50.974 | 31,239 € | 1 | |
05.11. 18:07:03.264 | 31,239 € | 1 | |
02.11. 17:59:48.011 | 31,708 € | 30 | |
02.11. 15:46:46.782 | 31,902 € | 36 | |
30.10. 14:48:50.429 | 28,813 € | 70 | |
27.10. 12:16:22.203 | 28,276 € | 35 | |
27.10. 11:01:03.592 | 28,271 € | 2 | |
24.10. 17:57:06.450 | 27,704 € | 1 | |
22.10. 18:18:48.206 | 27,749 € | 55 | |
17.10. 16:31:06.672 | 27,875 € | 10 | |
13.10. 13:04:40.373 | 27,767 € | 36 | |
12.10. 19:35:28.356 | 27,686 € | 1 | |
11.10. 20:59:41.687 | 27,401 € | 1 | |
27.09. 21:17:10.852 | 28,714 € | 1 | |
26.09. 18:53:03.428 | 28,374 € | 26 | |
20.09. 13:33:50.682 | 27,366 € | 28 | |
18.09. 18:24:55.072 | 27,664 € | 1 | |
18.09. 09:28:10.614 | 27,601 € | 1 | |
06.09. 20:48:55.264 | 26,159 € | 28 | |
05.09. 16:36:33.430 | 26,502 € | 7 | |
04.09. 09:55:04.329 | 26,784 € | 1 | |
01.09. 17:36:03.086 | 26,941 € | 1 | |
30.08. 12:26:33.701 | 26,094 € | 1 | |
30.08. 10:50:04.362 | 26,108 € | 2 | |
18.08. 20:41:13.995 | 25,423 € | 3 | |
16.08. 19:25:07.960 | 26,301 € | 1 | |
27.07. 18:42:58.568 | 27,36 € | 2 | |
27.07. 17:18:05.536 | 27,609 € | 1 | |
24.07. 19:34:04.392 | 25,199 € | 1 | |
18.07. 21:56:12.066 | 25,509 € | 155 | |
18.07. 21:22:57.299 | 25,527 € | 1 | |
05.07. 12:37:50.925 | 26,039 € | 346 | |
02.07. 18:50:34.686 | 25,982 € | 28 | |
30.05. 15:33:49.749 | 25,649 € | 7 | |
26.05. 15:16:44.244 | 25,954 € | 9 | |
27.04. 18:39:25.668 | 27,767 € | 28 | |
27.04. 17:45:06.645 | 26,701 € | 25 | |
08.04. 12:53:28.096 | 28,761 € | 2 | |
05.04. 21:44:21.202 | 28,138 € | 30 | |
14.03. 15:51:49.384 | 28,925 € | 150 | |
10.02. 19:31:30.285 | 29,957 € | 250 | |
09.02. 19:08:38.213 | 30,805 € | 25 | |
09.02. 16:10:07.521 | 30,794 € | 52 | |
09.02. 15:58:44.467 | 29,553 € | 575 | |
03.02. 21:55:17.197 | 28,098 € | 200 | |
02.02. 16:57:56.102 | 27,343 € | 35 | |
01.02. 21:48:51.764 | 27,306 € | 95 | |
27.01. 14:19:43.364 | 27,239 € | 50 | |
20.01. 17:02:21.088 | 26,785 € | 500 | |
05.01. 16:08:53.628 | 27,235 € | 261 | |
05.01. 14:17:08.727 | 27,35 € | 62 | |
04.01. 15:57:23.699 | 26,689 € | 500 | |
04.01. 15:28:57.378 | 26,61 € | 300 | |
19.12. 13:51:08.193 | 27,15 € | 745 | |
15.12. 13:52:27.190 | 25,999 € | 1.280 | |
11.11. 18:15:41.284 | 26,31 € | 40 | |
03.10. 20:13:58.503 | 26,18 € | 761 | |
03.10. 16:01:48.150 | 26,12 € | 761 | |
15.09. 15:15:53.250 | 26,17 € | 160 | |
15.09. 15:07:51.405 | 26,20 € | 150 | |
12.09. 15:29:28.687 | 26,30 € | 100 | |
07.09. 16:34:37.563 | 27,94 € | 40 | |
26.08. 21:41:11.869 | 28,84 € | 300 | |
22.08. 21:28:17.430 | 27,92 € | 3 | |
04.08. 15:07:51.342 | 27,68 € | 37 | |
03.08. 19:39:31.732 | 27,29 € | 59 | |
02.08. 15:34:24.558 | 26,51 € | 100 | |
25.07. 15:38:05.951 | 25,59 € | 59 | |
21.07. 15:41:35.274 | 25,89 € | 61 | |
15.07. 19:16:19.616 | 24,57 € | 3.000 | |
27.06. 19:19:26.427 | 22,26 € | 84 | |
27.06. 18:21:48.171 | 22,19 € | 42 | |
27.06. 18:20:37.613 | 22,22 € | 42 | |
27.06. 16:31:17.270 | 22,47 € | 59 | |
27.06. 16:18:51.855 | 22,69 € | 21 | |
27.06. 15:58:10.725 | 22,88 € | 38 | |
06.05. 16:41:02.218 | 25,76 € | 150 | |
06.05. 15:51:51.773 | 24,09 € | 67 | |
03.05. 16:02:11.606 | 21,64 € | 114 | |
29.04. 18:43:20.790 | 21,90 € | 19 | |
29.04. 17:59:12.569 | 21,94 € | 19 | |
26.04. 17:26:11.818 | 23,10 € | 38 | |
26.04. 16:53:46.943 | 23,06 € | 10 | |
25.04. 21:43:37.634 | 23,36 € | 19 | |
25.04. 21:09:00.719 | 23,47 € | 19 | |
04.04. 15:39:51.578 | 22,32 € | 67 | |
31.03. 20:48:14.038 | 23,00 € | 5 | |
30.03. 15:54:53.081 | 23,43 € | 38 | |
30.03. 09:49:35.360 | 23,37 € | 2 | |
24.03. 19:36:05.406 | 22,96 € | 38 | |
16.03. 14:50:49.282 | 23,56 € | 38 | |
10.03. 20:08:08.420 | 22,98 € | 5 | |
10.03. 18:01:34.579 | 23,39 € | 17 | |
10.03. 17:41:59.484 | 23,44 € | 17 | |
10.03. 16:35:22.998 | 23,40 € | 100 | |
18.02. 09:21:36.002 | 22,36 € | 100 | |
17.02. 15:55:48.227 | 21,84 € | 15 | |
05.02. 19:04:00.851 | 21,62 € | 800 | |
05.02. 17:51:32.275 | 22,26 € | 20 | |
05.02. 17:51:06.859 | 22,28 € | 20 | |
04.02. 15:37:03.734 | 22,30 € | 180 | |
04.02. 12:58:58.660 | 21,47 € | 80 | |
15.01. 15:51:51.279 | 20,56 € | 50 | |
21.12. 08:08:14.882 | 24,31 € | 61 | |
17.12. 15:58:42.264 | 25,40 € | 60 | |
02.12. 08:08:28.255 | 28,94 € | 52 | |
18.11. 12:43:15.909 | 25,03 € | 10 | |
17.11. 16:32:38.931 | 24,90 € | 7 | |
05.11. 15:54:10.423 | 24,37 € | 40 | |
05.11. 15:39:16.798 | 24,65 € | 20 | |
02.11. 18:12:18.115 | 26,22 € | 265 | |
28.10. 15:31:05.425 | 25,51 € | 50 | |
23.10. 16:33:47.164 | 25,77 € | 22 | |
22.10. 17:30:48.666 | 25,58 € | 25 | |
20.10. 22:17:32.089 | 25,43 € | 40 | |
18.09. 17:47:04.138 | 25,79 € | 100 | |
29.07. 19:23:55.145 | 32,53 € | 30 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:53:00.000 | 331 | 31,00 € | 31,20 € | 331 |
17:50:00.000 | 331 | 30,80 € | 31,20 € | 331 |
17:49:00.000 | 331 | 30,80 € | 31,20 € | 331 |
17:48:00.000 | 331 | 31,00 € | 31,20 € | 331 |
17:47:00.000 | 331 | 31,00 € | 31,20 € | 331 |
17:46:00.000 | 331 | 31,00 € | 31,20 € | 331 |
17:44:00.000 | 331 | 30,80 € | 31,00 € | 331 |
17:42:00.000 | 662 | 31,00 € | 31,20 € | 662 |
17:39:00.000 | 331 | 31,00 € | 31,20 € | 331 |
Stammdaten
WKN | A0M0ZR |
ISIN | US88076W1036 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 107,20 Mio. |
Marktkapitalisierung | 2,96 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 51,95 % |
Abstand 52W Hoch | 33,91 % |
Abstand 52W Tief | 38,46 % |
Vola 30 Tage | 12,84 % |
Vola 250 Tage | 37,22 % |
KGV | 31,50 (2021) |
KCV | 9,16 (2020) |
Gewinn je Aktie | 1,350 (2021) |
Cashflow/Aktie | 2,450 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 31,600 | -3,165 | |
1 Monat | 27,900 | +9,677 | |
6 Monate | 30,500 | +0,328 | |
Lfd. Jahr | 40,100 | -23,691 | |
1 Jahr | 39,700 | -22,922 | |
3 Jahre | 38,700 | -20,930 | |
5 Jahre | 24,200 | +26,446 |