Jetzt handeln
VORNADO RLTY TR. SBI
ISIN: US9290421091 | WKN: 893899
39,9050 €
+0,2550 +0,64 %
15:58:59
Status: tradeable
Geld
39,7600 €
Stück: 255
Brief
40,0500 €
Stück: 255
Zeit | Kurs | Volumen | |
---|---|---|---|
06.12. 14:33:38.440 | 41,06 € | 35 | |
18.11. 16:03:44.612 | 37,53 € | 40 | |
18.11. 15:59:38.711 | 37,60 € | 40 | |
13.09. 08:12:06.050 | 32,25 € | 100 | |
12.09. 17:38:24.848 | 32,30 € | 60 | |
11.09. 14:36:42.133 | 30,12 € | 5 | |
13.08. 19:13:25.760 | 28,31 € | 100 | |
09.08. 12:59:08.345 | 28,72 € | 150 | |
07.08. 19:21:48.286 | 27,43 € | 350 | |
30.07. 09:30:30.310 | 27,27 € | 50 | |
14.07. 17:31:53.817 | 26,76 € | 8 | |
12.06. 14:33:35.666 | 22,21 € | 200 | |
15.05. 16:09:59.875 | 23,56 € | 10 | |
15.05. 14:51:29.005 | 23,62 € | 250 | |
08.05. 19:49:02.304 | 22,05 € | 213 | |
07.05. 08:33:49.103 | 24,63 € | 280 | |
26.04. 16:45:22.408 | 24,84 € | 100 | |
24.04. 11:15:29.354 | 25,34 € | 10 | |
11.04. 13:00:22.498 | 25,54 € | 20 | |
18.03. 13:47:19.283 | 23,40 € | 350 | |
18.03. 13:24:47.238 | 23,40 € | 350 | |
09.03. 11:01:49.714 | 23,70 € | 2 | |
29.02. 15:17:29.621 | 23,60 € | 400 | |
29.02. 15:12:48.066 | 23,60 € | 400 | |
29.02. 14:37:12.966 | 23,10 € | 750 | |
22.02. 11:36:54.722 | 23,60 € | 200 | |
22.02. 11:34:10.884 | 23,60 € | 200 | |
22.02. 11:30:20.627 | 23,60 € | 200 | |
22.02. 11:25:47.505 | 23,60 € | 200 | |
22.02. 11:23:33.335 | 23,60 € | 200 | |
22.02. 11:20:21.316 | 23,60 € | 200 | |
22.02. 11:17:35.945 | 23,60 € | 200 | |
22.02. 11:14:33.842 | 23,60 € | 200 | |
22.02. 10:51:55.459 | 23,50 € | 300 | |
15.02. 12:56:48.770 | 23,30 € | 500 | |
14.02. 10:46:39.971 | 23,20 € | 430 | |
13.02. 15:11:27.141 | 24,10 € | 200 | |
13.02. 07:39:44.169 | 24,80 € | 200 | |
10.02. 11:26:57.438 | 24,80 € | 12 | |
09.02. 14:33:42.137 | 24,60 € | 300 | |
09.02. 12:38:53.883 | 24,60 € | 400 | |
01.02. 14:01:02.939 | 25,40 € | 300 | |
01.02. 13:55:28.768 | 25,40 € | 300 | |
30.01. 12:22:23.401 | 26,80 € | 26 | |
30.01. 09:33:51.662 | 27,00 € | 50 | |
25.01. 14:54:14.675 | 25,60 € | 295 | |
23.01. 13:39:37.118 | 25,90 € | 290 | |
21.01. 17:32:05.409 | 24,90 € | 3 | |
17.01. 08:50:25.013 | 24,60 € | 10 | |
09.01. 10:01:34.637 | 25,70 € | 21 | |
04.01. 10:52:46.700 | 24,80 € | 70 | |
03.01. 10:54:31.500 | 26,10 € | 150 | |
02.01. 16:01:40.256 | 26,00 € | 7 | |
19.12. 13:15:22.875 | 27,60 € | 250 | |
18.12. 13:59:18.890 | 28,50 € | 400 | |
15.12. 17:56:48.212 | 28,10 € | 10 | |
15.12. 10:39:23.055 | 28,60 € | 374 | |
11.12. 21:01:52.384 | 25,60 € | 10 | |
08.12. 21:02:00.323 | 25,80 € | 2 | |
07.12. 14:46:57.089 | 25,10 € | 10 | |
07.12. 11:55:59.648 | 25,10 € | 200 | |
06.12. 16:22:04.845 | 25,90 € | 50 | |
05.12. 10:28:46.430 | 25,00 € | 400 | |
05.12. 10:27:25.444 | 25,00 € | 300 | |
04.12. 09:41:05.102 | 24,50 € | 100 | |
02.12. 11:28:59.071 | 24,80 € | 2 | |
01.12. 18:14:56.831 | 24,00 € | 77 | |
01.12. 18:12:40.109 | 23,90 € | 130 | |
01.12. 17:02:37.874 | 22,40 € | 153 | |
28.11. 21:04:12.853 | 21,10 € | 555 | |
28.11. 16:57:30.906 | 19,85 € | 990 | |
28.11. 08:57:44.763 | 19,75 € | 300 | |
17.11. 16:34:52.525 | 20,60 € | 81 | |
15.11. 16:02:13.756 | 21,80 € | 4 | |
14.11. 17:29:31.739 | 21,40 € | 200 | |
14.11. 16:18:21.653 | 20,70 € | 300 | |
14.11. 14:49:48.785 | 18,90 € | 539 | |
14.11. 14:48:47.783 | 18,80 € | 539 | |
14.11. 14:40:47.935 | 18,75 € | 500 | |
09.11. 17:22:59.638 | 19,80 € | 300 | |
09.11. 17:00:09.577 | 19,80 € | 27 | |
03.11. 16:02:41.363 | 21,40 € | 10 | |
31.10. 16:52:03.200 | 18,20 € | 2 | |
12.10. 21:01:48.295 | 20,30 € | 2 | |
05.10. 21:01:49.914 | 20,30 € | 5 | |
02.10. 21:01:48.860 | 20,90 € | 3 | |
26.09. 22:03:38.745 | 20,20 € | 110 | |
22.09. 13:13:11.832 | 21,60 € | 700 | |
22.09. 12:50:10.793 | 21,60 € | 350 | |
22.09. 12:49:35.148 | 21,60 € | 350 | |
18.09. 15:52:41.666 | 23,30 € | 70 | |
05.09. 16:06:14.328 | 22,60 € | 12 | |
22.08. 19:08:06.401 | 19,40 € | 25 | |
18.08. 14:47:47.024 | 19,10 € | 200 | |
14.08. 18:29:05.439 | 20,20 € | 132 | |
13.08. 17:45:32.716 | 20,50 € | 7 | |
12.08. 11:11:08.831 | 20,50 € | 2 | |
10.08. 16:11:02.342 | 21,20 € | 8 | |
08.08. 09:54:08.637 | 21,40 € | 200 | |
07.08. 07:32:03.986 | 20,70 € | 50 | |
04.08. 16:36:25.116 | 20,70 € | 64 | |
03.08. 18:22:39.746 | 20,10 € | 90 | |
02.08. 16:01:33.411 | 20,60 € | 5 | |
02.08. 10:16:20.257 | 20,30 € | 150 | |
01.08. 13:42:44.181 | 21,10 € | 240 | |
01.08. 10:24:37.506 | 20,70 € | 242 | |
31.07. 10:41:53.940 | 20,10 € | 200 | |
28.07. 20:47:41.347 | 20,00 € | 100 | |
28.07. 17:01:12.366 | 20,00 € | 150 | |
28.07. 16:14:32.807 | 19,90 € | 78 | |
28.07. 10:08:09.058 | 19,55 € | 244 | |
27.07. 17:02:16.270 | 19,95 € | 249 | |
25.07. 14:36:36.062 | 18,75 € | 150 | |
24.07. 16:21:58.601 | 18,75 € | 6 | |
24.07. 09:30:02.746 | 18,20 € | 54 | |
21.07. 20:19:43.363 | 18,30 € | 150 | |
21.07. 16:01:51.345 | 17,90 € | 2 | |
20.07. 17:33:57.608 | 17,85 € | 185 | |
20.07. 17:29:00.274 | 17,90 € | 150 | |
19.07. 18:05:03.689 | 18,05 € | 35 | |
19.07. 16:10:17.220 | 18,05 € | 50 | |
19.07. 15:32:43.316 | 17,80 € | 210 | |
19.07. 13:21:54.955 | 17,50 € | 100 | |
18.07. 16:54:06.976 | 17,35 € | 200 | |
14.07. 17:38:43.110 | 16,75 € | 144 | |
12.07. 14:49:32.456 | 17,75 € | 200 | |
05.07. 15:16:12.158 | 16,90 € | 20 | |
04.07. 20:24:18.210 | 17,00 € | 10 | |
03.07. 16:01:58.584 | 16,85 € | 2 | |
27.06. 21:01:33.234 | 15,90 € | 6 | |
27.06. 16:01:40.863 | 14,95 € | 3 | |
26.06. 21:37:44.118 | 15,45 € | 6 | |
26.06. 21:06:06.888 | 15,30 € | 4 | |
26.06. 17:54:28.710 | 15,00 € | 5 | |
26.06. 17:19:22.661 | 14,85 € | 37 | |
21.06. 19:07:58.726 | 14,10 € | 70 | |
19.06. 07:59:21.832 | 14,45 € | 1 | |
09.06. 09:39:15.321 | 14,30 € | 275 | |
07.06. 21:13:57.513 | 14,50 € | 35 | |
07.06. 17:25:14.999 | 14,65 € | 200 | |
06.06. 17:16:39.887 | 13,90 € | 36 | |
02.06. 19:29:07.992 | 13,45 € | 250 | |
02.06. 19:12:05.260 | 13,40 € | 374 | |
31.05. 15:53:44.446 | 12,85 € | 35 | |
31.05. 11:31:48.862 | 12,85 € | 34 | |
30.05. 16:39:00.776 | 12,65 € | 100 | |
30.05. 16:19:01.586 | 12,75 € | 3 | |
30.05. 13:33:08.030 | 12,50 € | 5 | |
26.05. 11:34:15.165 | 12,25 € | 400 | |
26.05. 09:27:38.796 | 12,20 € | 1.574 | |
24.05. 17:10:51.515 | 12,60 € | 40 | |
23.05. 20:50:57.579 | 13,15 € | 200 | |
23.05. 17:33:15.389 | 13,60 € | 100 | |
23.05. 17:19:09.674 | 13,60 € | 37 | |
23.05. 17:13:41.258 | 13,55 € | 75 | |
23.05. 17:08:21.119 | 13,60 € | 37 | |
19.05. 15:37:01.947 | 12,50 € | 100 | |
17.05. 17:18:01.622 | 11,85 € | 200 | |
17.05. 09:38:05.092 | 11,45 € | 200 | |
16.05. 21:33:56.706 | 11,50 € | 55 | |
16.05. 15:08:18.778 | 11,95 € | 250 | |
09.05. 10:53:03.276 | 12,55 € | 100 | |
04.05. 14:33:07.261 | 12,20 € | 48 | |
02.05. 18:53:55.740 | 12,50 € | 38 | |
02.05. 11:14:25.737 | 13,35 € | 500 | |
28.04. 13:57:49.506 | 13,30 € | 1.500 | |
27.04. 17:36:56.588 | 13,20 € | 200 | |
27.04. 16:10:50.614 | 13,40 € | 40 | |
27.04. 13:19:18.176 | 11,80 € | 500 | |
27.04. 12:49:14.439 | 11,75 € | 1.000 | |
27.04. 12:14:42.388 | 11,60 € | 45 | |
27.04. 12:02:26.172 | 11,50 € | 46 | |
27.04. 10:18:22.396 | 11,90 € | 50 | |
27.04. 09:02:41.934 | 12,40 € | 80 | |
27.04. 08:11:20.828 | 11,80 € | 17 | |
25.04. 16:31:16.303 | 13,55 € | 48 | |
25.04. 16:23:16.748 | 13,55 € | 70 | |
24.04. 21:03:49.777 | 13,80 € | 2 | |
24.04. 16:01:44.734 | 14,00 € | 4 | |
21.04. 16:01:58.651 | 13,90 € | 2 | |
21.04. 09:26:39.066 | 14,10 € | 100 | |
20.04. 16:01:39.704 | 14,55 € | 3 | |
19.04. 20:47:41.777 | 14,75 € | 35 | |
13.04. 12:44:48.463 | 13,55 € | 75 | |
11.04. 20:45:14.027 | 14,45 € | 200 | |
11.04. 17:38:51.608 | 14,10 € | 400 | |
11.04. 17:36:54.498 | 14,10 € | 300 | |
11.04. 16:04:12.971 | 14,05 € | 8 | |
03.04. 13:43:31.720 | 14,30 € | 50 | |
03.04. 13:40:03.270 | 14,20 € | 48 | |
03.04. 13:19:27.716 | 14,20 € | 2 | |
02.04. 17:37:16.676 | 14,00 € | 15 | |
30.03. 15:45:57.920 | 14,192 € | 50 | |
29.03. 16:04:34.473 | 13,422 € | 10 | |
28.03. 15:30:07.810 | 12,87 € | 40 | |
28.03. 08:36:04.332 | 13,06 € | 80 | |
27.03. 15:53:18.038 | 12,912 € | 1.520 | |
27.03. 09:13:33.531 | 12,85 € | 100 | |
26.03. 17:37:33.073 | 12,78 € | 11 | |
25.03. 10:15:53.410 | 12,78 € | 50 | |
24.03. 17:37:56.576 | 12,206 € | 85 | |
24.03. 17:21:03.398 | 12,184 € | 250 | |
24.03. 16:08:07.905 | 11,954 € | 42 | |
24.03. 15:22:49.559 | 11,866 € | 100 | |
24.03. 15:11:27.751 | 11,98 € | 750 | |
24.03. 15:11:07.188 | 11,938 € | 700 | |
24.03. 08:41:07.244 | 12,054 € | 50 | |
23.03. 17:13:22.999 | 12,42 € | 25 | |
23.03. 17:00:25.196 | 12,598 € | 40 | |
23.03. 08:09:43.028 | 12,954 € | 2.000 | |
22.03. 18:24:26.769 | 13,194 € | 364 | |
22.03. 17:33:28.410 | 13,28 € | 100 | |
21.03. 19:33:52.316 | 13,874 € | 180 | |
21.03. 19:33:30.016 | 13,826 € | 180 | |
21.03. 12:52:04.718 | 13,622 € | 37 | |
20.03. 11:44:33.587 | 13,328 € | 39 | |
18.03. 10:28:54.282 | 13,39 € | 200 | |
17.03. 17:34:48.681 | 13,174 € | 56 | |
17.03. 17:21:07.482 | 13,19 € | 75 | |
17.03. 16:54:37.317 | 13,262 € | 500 | |
15.03. 10:43:05.837 | 15,162 € | 20 | |
15.03. 09:34:44.740 | 15,148 € | 65 | |
15.03. 09:30:49.877 | 15,158 € | 49 | |
14.03. 19:07:32.959 | 15,096 € | 100 | |
14.03. 18:28:39.889 | 15,10 € | 25 | |
14.03. 16:03:57.178 | 16,054 € | 32 | |
13.03. 19:51:54.944 | 16,102 € | 32 | |
10.03. 20:54:41.488 | 16,126 € | 200 | |
10.03. 10:11:02.830 | 16,78 € | 25 | |
10.03. 09:48:04.507 | 16,77 € | 60 | |
10.03. 07:34:23.474 | 16,418 € | 300 | |
09.03. 20:10:24.117 | 17,126 € | 50 | |
09.03. 20:09:06.879 | 17,152 € | 75 | |
09.03. 19:56:41.672 | 17,212 € | 75 | |
09.03. 18:05:31.945 | 17,236 € | 400 | |
09.03. 17:48:21.153 | 17,224 € | 400 | |
09.03. 16:31:05.802 | 17,326 € | 80 | |
09.03. 15:47:44.196 | 17,284 € | 80 | |
08.03. 18:27:37.903 | 18,016 € | 110 | |
07.03. 17:38:20.344 | 17,79 € | 100 | |
07.03. 17:22:15.465 | 17,808 € | 70 | |
07.03. 16:30:04.126 | 18,05 € | 40 | |
06.03. 17:17:28.358 | 18,78 € | 90 | |
03.03. 15:54:30.941 | 18,50 € | 500 | |
03.03. 15:02:34.249 | 18,262 € | 133 | |
03.03. 13:38:32.172 | 18,40 € | 34 | |
02.03. 20:32:56.042 | 18,534 € | 30 | |
02.03. 18:13:16.066 | 18,228 € | 27 | |
02.03. 15:59:31.013 | 18,238 € | 78 | |
27.02. 21:22:17.230 | 18,852 € | 100 | |
24.02. 17:07:09.670 | 19,244 € | 100 | |
24.02. 16:05:08.975 | 19,406 € | 5 | |
24.02. 13:14:24.690 | 19,762 € | 100 | |
23.02. 18:44:41.462 | 19,622 € | 100 | |
22.02. 16:10:07.556 | 19,822 € | 300 | |
22.02. 15:41:08.880 | 20,065 € | 300 | |
22.02. 15:34:11.382 | 19,938 € | 23 | |
22.02. 11:24:15.336 | 19,968 € | 30 | |
18.02. 11:03:03.078 | 20,88 € | 4 | |
16.02. 19:33:42.844 | 21,345 € | 25 | |
16.02. 16:31:52.636 | 21,47 € | 100 | |
16.02. 16:04:34.154 | 21,41 € | 5 | |
15.02. 18:35:39.661 | 21,77 € | 20 | |
09.02. 21:36:17.958 | 21,255 € | 400 | |
07.02. 19:33:32.405 | 22,17 € | 30 | |
07.02. 09:12:44.020 | 22,405 € | 70 | |
06.02. 20:15:57.612 | 22,225 € | 90 | |
02.02. 16:46:26.182 | 23,975 € | 78 | |
02.02. 15:36:39.840 | 23,17 € | 30 | |
01.02. 21:54:53.104 | 22,21 € | 100 | |
31.01. 16:48:24.296 | 21,735 € | 40 | |
31.01. 12:51:01.942 | 21,635 € | 500 | |
31.01. 12:17:35.893 | 21,455 € | 300 | |
30.01. 08:33:04.023 | 21,44 € | 48 | |
19.01. 08:42:10.626 | 20,795 € | 300 | |
18.01. 21:04:35.392 | 21,435 € | 8 | |
13.01. 16:06:47.096 | 21,505 € | 47 | |
13.01. 09:53:05.605 | 21,29 € | 59 | |
11.01. 19:55:11.116 | 20,695 € | 54 | |
11.01. 17:16:36.061 | 20,555 € | 20 | |
09.01. 18:20:11.119 | 20,075 € | 30 | |
09.01. 09:34:52.581 | 20,27 € | 275 | |
06.01. 13:15:43.209 | 20,545 € | 145 | |
05.01. 21:06:12.054 | 20,25 € | 25 | |
04.01. 21:59:20.198 | 20,075 € | 249 | |
04.01. 16:19:36.960 | 20,10 € | 191 | |
04.01. 16:03:08.830 | 20,18 € | 49 | |
03.01. 16:49:29.102 | 19,67 € | 26 | |
03.01. 16:38:58.892 | 19,612 € | 200 | |
02.01. 16:39:56.053 | 19,642 € | 38 | |
29.12. 13:45:34.814 | 19,81 € | 25 | |
28.12. 16:32:59.316 | 19,936 € | 100 | |
27.12. 19:13:17.787 | 20,18 € | 60 | |
27.12. 15:45:22.076 | 20,045 € | 100 | |
27.12. 15:34:20.377 | 20,09 € | 100 | |
19.12. 20:40:46.052 | 19,998 € | 25 | |
19.12. 15:30:07.036 | 20,39 € | 49 | |
16.12. 21:30:57.238 | 20,27 € | 50 | |
16.12. 20:56:00.411 | 20,19 € | 200 | |
16.12. 09:29:15.800 | 21,03 € | 30 | |
15.12. 16:07:37.588 | 21,355 € | 2 | |
14.12. 20:47:37.450 | 21,515 € | 30 | |
14.12. 15:36:15.819 | 21,605 € | 500 | |
14.12. 08:08:29.890 | 21,45 € | 500 | |
13.12. 14:38:20.241 | 21,96 € | 1.000 | |
08.12. 14:45:49.612 | 20,445 € | 100 | |
07.12. 21:53:57.838 | 20,365 € | 275 | |
06.12. 13:22:22.841 | 21,915 € | 23 | |
06.12. 07:39:36.897 | 21,975 € | 100 | |
05.12. 20:49:28.146 | 21,995 € | 200 | |
05.12. 15:32:09.401 | 22,335 € | 30 | |
28.11. 19:34:23.291 | 23,76 € | 150 | |
28.11. 19:31:28.050 | 23,78 € | 150 | |
24.11. 14:46:34.458 | 23,81 € | 125 | |
18.11. 16:07:39.315 | 23,23 € | 3 | |
16.11. 09:44:11.904 | 24,32 € | 21 | |
11.11. 21:56:22.963 | 24,925 € | 300 | |
10.11. 17:18:50.066 | 24,20 € | 44 | |
10.11. 15:30:22.409 | 23,42 € | 300 | |
08.11. 16:53:58.209 | 22,935 € | 100 | |
08.11. 15:22:42.796 | 22,995 € | 44 | |
08.11. 09:34:09.545 | 22,905 € | 453 | |
08.11. 09:33:53.644 | 22,905 € | 500 | |
07.11. 16:35:11.723 | 22,745 € | 953 | |
03.11. 15:32:09.578 | 22,70 € | 920 | |
01.11. 08:07:18.634 | 23,84 € | 44 | |
31.10. 21:01:48.581 | 23,83 € | 2 | |
26.10. 15:42:52.040 | 23,475 € | 30 | |
26.10. 13:15:46.193 | 23,67 € | 50 | |
20.10. 09:07:48.531 | 22,05 € | 150 | |
14.10. 11:58:51.950 | 22,21 € | 17 | |
14.10. 11:40:10.268 | 22,205 € | 50 | |
11.10. 15:34:41.535 | 21,54 € | 24 | |
07.10. 21:32:28.554 | 21,72 € | 20 | |
07.10. 18:11:02.568 | 21,885 € | 23 | |
07.10. 17:23:37.623 | 21,94 € | 46 | |
07.10. 16:00:46.361 | 21,915 € | 4 | |
07.10. 11:08:06.254 | 22,65 € | 90 | |
06.10. 14:06:58.956 | 22,66 € | 200 | |
05.10. 16:12:45.418 | 22,865 € | 50 | |
05.10. 16:07:27.746 | 22,86 € | 100 | |
03.10. 18:32:38.947 | 23,82 € | 310 | |
30.09. 14:34:07.221 | 23,45 € | 120 | |
29.09. 21:52:17.820 | 23,345 € | 90 | |
28.09. 09:13:31.478 | 23,975 € | 100 | |
23.09. 16:34:07.709 | 24,94 € | 22 | |
23.09. 14:14:37.174 | 25,335 € | 38 | |
20.09. 20:32:25.884 | 26,30 € | 70 | |
13.09. 16:49:23.592 | 27,045 € | 37 | |
13.09. 15:03:24.652 | 27,705 € | 100 | |
12.09. 17:11:25.883 | 27,835 € | 18 | |
09.09. 18:12:27.812 | 27,91 € | 50 | |
07.09. 12:51:14.005 | 26,625 € | 1.000 | |
05.09. 13:14:16.828 | 26,38 € | 3 | |
05.09. 10:46:05.285 | 26,45 € | 19 | |
05.09. 08:19:13.680 | 26,49 € | 1.000 | |
01.09. 15:09:20.826 | 26,085 € | 200 | |
31.08. 19:51:55.089 | 26,225 € | 20 | |
31.08. 10:18:44.179 | 26,38 € | 61 | |
30.08. 20:42:13.229 | 26,35 € | 500 | |
29.08. 11:41:58.425 | 26,95 € | 100 | |
25.08. 16:09:59.427 | 28,32 € | 100 | |
21.08. 17:42:05.294 | 29,14 € | 3 | |
19.08. 18:02:23.939 | 28,55 € | 25 | |
17.08. 11:51:22.045 | 29,78 € | 55 | |
17.08. 09:59:00.460 | 29,835 € | 100 | |
15.08. 22:03:09.576 | 29,855 € | 17 | |
12.08. 11:31:41.160 | 29,77 € | 61 | |
11.08. 21:38:49.562 | 29,38 € | 18 | |
11.08. 19:50:21.305 | 29,595 € | 54 | |
10.08. 22:21:58.734 | 28,72 € | 18 | |
10.08. 14:37:01.252 | 27,60 € | 500 | |
09.08. 17:20:54.644 | 27,44 € | 677 | |
09.08. 16:47:11.364 | 27,365 € | 850 | |
09.08. 12:22:22.728 | 27,86 € | 30 | |
08.08. 16:21:53.781 | 28,08 € | 355 | |
08.08. 16:19:34.830 | 28,085 € | 355 | |
08.08. 16:06:09.280 | 28,215 € | 710 | |
08.08. 15:37:21.810 | 27,815 € | 750 | |
08.08. 10:57:43.463 | 27,195 € | 900 | |
05.08. 16:47:45.954 | 27,095 € | 1.108 | |
05.08. 10:22:42.018 | 27,37 € | 365 | |
04.08. 21:29:48.584 | 27,84 € | 358 | |
04.08. 20:13:46.276 | 27,90 € | 787 | |
04.08. 19:52:29.340 | 27,995 € | 70 | |
04.08. 15:27:50.438 | 28,445 € | 36 | |
02.08. 20:42:30.866 | 29,135 € | 42 | |
01.08. 18:13:48.241 | 29,135 € | 31 | |
29.07. 12:59:01.171 | 29,415 € | 18 | |
28.07. 21:03:14.148 | 29,255 € | 2 | |
26.07. 16:58:23.130 | 29,175 € | 20 | |
21.07. 18:09:29.159 | 28,675 € | 20 | |
12.07. 16:25:29.937 | 29,44 € | 18 | |
11.07. 10:30:26.171 | 28,805 € | 18 | |
10.07. 17:42:47.369 | 29,105 € | 9 | |
08.07. 19:40:30.246 | 29,04 € | 10 | |
04.07. 14:44:02.792 | 28,17 € | 100 | |
04.07. 08:39:59.626 | 28,18 € | 100 | |
29.06. 20:57:41.596 | 27,73 € | 200 | |
21.06. 10:08:46.171 | 27,405 € | 110 | |
13.06. 15:50:12.566 | 28,72 € | 50 | |
10.06. 16:27:09.015 | 29,375 € | 1.000 | |
10.06. 15:08:08.054 | 29,50 € | 22 | |
09.06. 21:47:05.284 | 29,70 € | 20 | |
09.06. 19:10:45.278 | 30,24 € | 50 | |
08.06. 21:39:33.892 | 30,70 € | 17 | |
07.06. 15:49:35.691 | 30,40 € | 25 | |
02.06. 16:02:59.405 | 31,18 € | 19 | |
01.06. 16:27:14.939 | 31,61 € | 32 | |
01.06. 16:08:08.863 | 31,995 € | 25 | |
31.05. 10:30:49.224 | 33,305 € | 12 | |
25.05. 10:24:44.148 | 31,495 € | 50 | |
25.05. 08:06:16.464 | 31,62 € | 750 | |
23.05. 17:13:18.517 | 32,08 € | 19 | |
20.05. 22:07:06.867 | 32,04 € | 8 | |
20.05. 16:38:24.914 | 31,70 € | 16 | |
20.05. 14:43:32.566 | 31,855 € | 16 | |
19.05. 18:16:52.668 | 32,155 € | 175 | |
17.05. 17:38:06.012 | 33,78 € | 30 | |
11.05. 10:10:08.260 | 32,125 € | 17 | |
11.05. 09:42:30.463 | 32,09 € | 25 | |
10.05. 18:26:11.070 | 32,38 € | 60 | |
04.05. 17:31:00.068 | 35,36 € | 1.000 | |
04.05. 13:10:22.533 | 36,22 € | 540 | |
04.05. 09:02:56.135 | 36,845 € | 540 | |
03.05. 21:31:42.704 | 36,90 € | 17 | |
03.05. 18:39:24.187 | 36,81 € | 20 | |
03.05. 15:53:15.329 | 35,48 € | 74 | |
03.05. 15:35:33.955 | 35,91 € | 14 | |
03.05. 11:54:36.700 | 36,39 € | 54 | |
03.05. 10:22:23.217 | 36,33 € | 200 | |
03.05. 10:16:14.311 | 36,14 € | 125 | |
03.05. 08:40:47.726 | 36,145 € | 200 | |
02.05. 16:19:19.714 | 36,695 € | 27 | |
02.05. 14:07:41.287 | 36,785 € | 300 | |
29.04. 18:04:08.657 | 37,595 € | 500 | |
29.04. 16:01:47.012 | 38,11 € | 2 | |
19.04. 16:19:49.674 | 38,385 € | 85 | |
19.04. 10:29:32.909 | 38,045 € | 250 | |
19.04. 09:10:11.457 | 37,925 € | 750 | |
24.03. 20:34:48.360 | 41,18 € | 10 | |
21.03. 16:12:42.144 | 41,77 € | 6 | |
17.03. 16:34:32.108 | 40,61 € | 60 | |
08.03. 19:14:56.003 | 41,14 € | 13 | |
24.02. 15:32:46.745 | 36,41 € | 300 | |
22.02. 16:41:35.096 | 38,41 € | 500 | |
17.02. 17:49:18.812 | 40,01 € | 140 | |
17.02. 10:54:48.702 | 39,38 € | 27 | |
16.02. 20:29:26.561 | 39,34 € | 500 | |
14.02. 12:16:53.980 | 36,49 € | 40 | |
11.02. 21:56:55.256 | 36,48 € | 1.000 | |
11.02. 18:59:57.387 | 36,70 € | 400 | |
07.02. 16:58:12.243 | 35,99 € | 30 | |
04.02. 19:48:14.486 | 35,62 € | 15 | |
04.02. 07:32:36.404 | 36,00 € | 15 | |
03.02. 15:54:22.096 | 36,03 € | 400 | |
02.02. 16:19:12.054 | 37,08 € | 830 | |
02.02. 15:45:33.336 | 37,23 € | 29 | |
01.02. 20:14:38.383 | 36,87 € | 500 | |
01.02. 18:09:03.402 | 36,73 € | 14 | |
01.02. 15:35:23.979 | 36,35 € | 500 | |
01.02. 15:32:07.367 | 36,14 € | 500 | |
01.02. 10:47:46.669 | 36,31 € | 500 | |
31.01. 17:29:33.778 | 35,93 € | 330 | |
31.01. 14:16:42.233 | 35,94 € | 14 | |
30.01. 18:32:28.576 | 35,68 € | 15 | |
28.01. 22:46:03.066 | 36,39 € | 100 | |
28.01. 16:42:43.986 | 34,32 € | 250 | |
28.01. 07:45:16.207 | 35,43 € | 15 | |
27.01. 21:39:04.199 | 35,46 € | 16 | |
21.01. 16:37:43.495 | 37,53 € | 300 | |
21.01. 16:15:09.909 | 37,23 € | 27 | |
06.01. 11:32:18.213 | 39,26 € | 25 | |
05.01. 10:17:59.791 | 40,08 € | 300 | |
04.01. 18:31:36.571 | 40,21 € | 30 | |
03.01. 16:21:11.458 | 37,92 € | 28 | |
03.01. 15:30:26.350 | 37,18 € | 500 | |
03.01. 15:30:17.740 | 37,01 € | 500 | |
03.01. 15:14:27.668 | 36,64 € | 500 | |
03.01. 15:11:44.220 | 36,61 € | 679 | |
03.01. 14:45:41.128 | 36,64 € | 500 | |
03.01. 14:29:40.634 | 36,63 € | 679 | |
28.12. 10:17:49.075 | 36,79 € | 50 | |
27.12. 19:21:36.840 | 36,51 € | 34 | |
22.12. 12:10:03.984 | 36,84 € | 50 | |
21.12. 16:00:49.278 | 36,41 € | 90 | |
21.12. 11:41:24.887 | 35,29 € | 30 | |
20.12. 10:34:09.807 | 35,69 € | 60 | |
17.12. 17:44:38.375 | 36,49 € | 75 | |
17.12. 12:28:37.309 | 35,76 € | 75 | |
15.12. 15:24:47.770 | 36,27 € | 300 | |
13.12. 14:08:51.686 | 37,22 € | 290 | |
07.12. 12:54:07.561 | 37,80 € | 28 | |
06.12. 19:13:45.839 | 37,86 € | 100 | |
03.12. 14:35:32.414 | 36,47 € | 1 | |
03.12. 13:50:03.930 | 36,49 € | 1 | |
01.12. 13:24:45.780 | 35,87 € | 100 | |
30.11. 16:09:08.998 | 35,70 € | 28 | |
29.11. 09:09:29.492 | 37,67 € | 500 | |
22.11. 16:49:22.391 | 39,60 € | 25 | |
19.11. 17:04:12.283 | 38,85 € | 20 | |
19.11. 15:49:34.523 | 39,16 € | 300 | |
19.11. 10:43:43.378 | 40,07 € | 500 | |
15.11. 19:55:57.585 | 40,70 € | 100 | |
06.11. 12:54:31.635 | 38,61 € | 7 | |
14.10. 09:33:32.905 | 38,28 € | 500 | |
13.10. 15:15:24.586 | 38,29 € | 500 | |
12.10. 20:46:09.720 | 38,27 € | 16 | |
28.09. 20:10:08.472 | 37,79 € | 500 | |
27.09. 15:40:12.287 | 38,50 € | 500 | |
24.09. 16:15:37.552 | 38,01 € | 500 | |
20.09. 21:13:02.590 | 34,54 € | 30 | |
02.09. 17:02:24.036 | 35,55 € | 100 | |
27.08. 16:45:32.607 | 35,54 € | 200 | |
25.08. 20:34:53.285 | 35,63 € | 70 | |
24.08. 09:14:51.278 | 35,61 € | 20 | |
05.08. 21:20:01.611 | 35,82 € | 125 | |
04.08. 16:29:30.476 | 35,80 € | 3 | |
02.08. 17:15:09.266 | 36,78 € | 55 | |
30.07. 15:35:56.913 | 37,23 € | 1.000 | |
19.07. 22:44:43.175 | 36,62 € | 250 | |
19.07. 21:51:47.480 | 36,45 € | 30 | |
19.07. 16:54:11.222 | 36,50 € | 15 | |
19.07. 14:26:58.172 | 37,49 € | 20 | |
08.07. 14:29:59.332 | 38,04 € | 500 | |
06.07. 15:45:17.100 | 38,50 € | 30 | |
29.06. 10:33:41.786 | 39,15 € | 33 | |
17.06. 17:59:53.830 | 40,00 € | 15 | |
10.06. 19:23:40.512 | 41,36 € | 62 | |
04.06. 17:13:00.651 | 39,56 € | 40 | |
31.05. 09:37:29.341 | 39,16 € | 45 | |
18.05. 15:30:58.473 | 37,59 € | 500 | |
12.05. 09:37:58.131 | 38,08 € | 15 | |
06.05. 20:27:07.828 | 38,58 € | 50 | |
04.05. 20:24:58.762 | 40,00 € | 104 | |
04.05. 18:37:56.182 | 39,99 € | 18 | |
29.04. 16:11:19.879 | 38,80 € | 104 | |
16.04. 18:46:13.395 | 37,56 € | 103 | |
14.04. 17:15:04.098 | 37,65 € | 80 | |
13.04. 19:31:51.013 | 38,06 € | 53 | |
13.04. 15:36:13.727 | 37,80 € | 20 | |
07.04. 17:18:16.075 | 38,52 € | 130 | |
06.04. 14:34:34.452 | 39,19 € | 7 | |
25.03. 11:37:21.136 | 38,20 € | 30 | |
22.03. 15:18:56.880 | 39,80 € | 85 | |
15.03. 10:20:39.663 | 41,00 € | 100 | |
08.03. 15:48:57.286 | 38,00 € | 20 | |
26.02. 20:16:28.036 | 35,60 € | 500 | |
26.02. 11:40:06.392 | 35,40 € | 10 | |
25.02. 16:44:25.941 | 36,40 € | 500 | |
25.02. 15:36:37.043 | 36,60 € | 50 | |
25.02. 11:19:47.477 | 36,60 € | 46 | |
24.02. 14:30:56.843 | 35,80 € | 25 | |
24.02. 12:02:42.890 | 35,60 € | 24 | |
24.02. 10:57:08.589 | 35,80 € | 110 | |
23.02. 19:30:07.812 | 34,80 € | 30 | |
22.02. 18:34:57.689 | 33,00 € | 10 | |
19.02. 21:33:35.580 | 30,80 € | 120 | |
18.02. 18:26:30.166 | 30,20 € | 132 | |
16.02. 15:57:21.979 | 31,60 € | 400 | |
16.02. 15:05:05.724 | 31,60 € | 50 | |
16.02. 13:08:48.988 | 32,00 € | 500 | |
16.02. 13:07:49.017 | 31,80 € | 500 | |
15.02. 16:04:27.725 | 32,00 € | 20 | |
15.02. 15:35:03.452 | 31,80 € | 18 | |
12.02. 11:15:25.342 | 32,60 € | 175 | |
11.02. 17:58:52.131 | 32,20 € | 100 | |
10.02. 11:18:16.908 | 31,40 € | 20 | |
08.02. 10:18:42.974 | 31,60 € | 100 | |
14.01. 20:57:59.581 | 31,20 € | 8 | |
12.01. 13:31:45.536 | 29,20 € | 150 | |
12.01. 08:55:20.897 | 29,40 € | 52 | |
04.01. 19:18:56.805 | 30,00 € | 177 | |
04.01. 09:13:43.112 | 30,40 € | 50 | |
23.12. 16:53:25.323 | 29,80 € | 35 | |
23.12. 16:39:58.729 | 29,60 € | 45 | |
21.12. 07:48:27.134 | 30,40 € | 100 | |
14.12. 19:57:02.007 | 31,60 € | 16 | |
23.11. 20:38:25.979 | 34,80 € | 20 | |
05.11. 17:40:04.547 | 27,40 € | 100 | |
22.10. 18:44:24.824 | 27,80 € | 30 | |
05.10. 19:14:59.805 | 29,80 € | 50 | |
05.10. 11:59:28.814 | 31,00 € | 33 | |
11.09. 15:45:50.681 | 28,60 € | 10 | |
24.08. 15:30:14.621 | 30,00 € | 35 | |
07.08. 18:55:07.955 | 29,80 € | 1 | |
07.08. 18:50:51.275 | 30,00 € | 1 | |
06.08. 17:57:10.792 | 29,60 € | 1 | |
06.08. 17:46:27.728 | 29,60 € | 1 | |
06.08. 11:32:25.959 | 29,80 € | 100 | |
03.08. 16:46:20.924 | 28,40 € | 35 | |
29.07. 21:14:36.615 | 30,40 € | 2 | |
29.07. 15:58:20.093 | 30,40 € | 1 | |
28.07. 20:42:08.551 | 31,00 € | 103 | |
23.07. 19:12:38.060 | 30,60 € | 75 | |
22.07. 17:18:25.330 | 31,60 € | 103 | |
21.07. 22:39:40.057 | 31,00 € | 31 | |
20.07. 11:20:11.715 | 32,40 € | 61 | |
17.07. 18:44:29.962 | 32,00 € | 2 | |
09.07. 21:50:30.653 | 31,00 € | 100 | |
10.06. 15:40:03.126 | 38,00 € | 30 | |
08.06. 15:37:07.495 | 40,00 € | 100 | |
03.06. 14:32:46.945 | 35,60 € | 50 | |
28.05. 21:04:47.350 | 34,40 € | 20 | |
28.05. 07:55:48.268 | 35,80 € | 550 | |
28.05. 07:53:24.792 | 35,80 € | 550 | |
21.05. 14:56:36.630 | 33,20 € | 1 | |
15.05. 14:48:12.084 | 32,20 € | 1 | |
14.05. 20:45:52.932 | 31,80 € | 1 | |
12.05. 20:36:32.044 | 33,00 € | 25 | |
10.05. 17:27:42.886 | 36,60 € | 14 | |
08.05. 22:23:38.979 | 36,60 € | 2 | |
08.05. 22:17:58.889 | 36,60 € | 1 | |
07.05. 19:17:11.516 | 35,00 € | 2 | |
07.05. 19:04:48.662 | 34,80 € | 1 | |
17.04. 08:03:13.490 | 38,40 € | 30 | |
16.04. 17:13:40.937 | 39,20 € | 1 | |
16.04. 17:13:40.167 | 39,20 € | 1 | |
09.04. 22:06:43.559 | 39,60 € | 1 | |
09.04. 20:54:31.960 | 39,80 € | 622 | |
09.04. 20:06:27.077 | 40,00 € | 540 | |
09.04. 16:05:24.739 | 40,00 € | 7 | |
08.04. 21:59:24.968 | 37,00 € | 133 | |
08.04. 19:07:54.172 | 36,60 € | 7 | |
07.04. 19:32:13.597 | 34,80 € | 14 | |
07.04. 19:03:38.191 | 34,60 € | 1.311 | |
02.04. 13:07:52.025 | 31,00 € | 1 | |
24.03. 21:24:12.809 | 31,20 € | 130 | |
20.03. 07:30:06.045 | 31,00 € | 30 | |
19.03. 14:59:34.302 | 29,20 € | 200 | |
13.02. 16:26:09.593 | 62,50 € | 17 | |
24.01. 18:25:15.411 | 61,00 € | 1 | |
24.01. 18:15:40.220 | 61,00 € | 1 | |
23.01. 14:48:47.770 | 61,00 € | 1 | |
23.01. 14:48:47.543 | 61,00 € | 1 | |
23.01. 10:17:38.584 | 61,00 € | 70 | |
23.12. 18:07:37.141 | 61,00 € | 17 | |
25.11. 13:57:56.531 | 57,50 € | 20 | |
06.11. 18:38:46.506 | 59,00 € | 1 | |
31.10. 15:31:30.252 | 59,50 € | 1 | |
01.10. 17:21:09.574 | 57,50 € | 1 | |
16.08. 19:44:47.945 | 55,25 € | 200 | |
16.08. 19:40:45.397 | 55,14 € | 200 | |
31.07. 16:46:59.347 | 57,76 € | 200 | |
26.02. 09:17:22.587 | 59,665 € | 7 | |
24.10. 09:22:13.623 | 57,665 € | 3 | |
27.08. 15:38:28.264 | 65,643 € | 22 | |
08.08. 16:31:14.033 | 62,901 € | 3 | |
05.03. 19:00:39.643 | 54,824 € | 18 | |
22.01. 15:47:07.735 | 58,729 € | 154 | |
03.01. 20:08:11.127 | 64,06 € | 470 | |
27.10. 18:08:21.200 | 62,852 € | 1 | |
16.10. 11:06:17.252 | 68,21 € | 1 | |
12.10. 17:14:21.098 | 67,122 € | 1 | |
02.10. 12:50:20.918 | 65,87 € | 1 | |
11.09. 17:27:43.511 | 62,294 € | 1 | |
20.07. 14:44:13.262 | 69,459 € | 1 | |
19.07. 16:46:08.469 | 68,973 € | 1 | |
19.07. 11:12:40.195 | 67,661 € | 1 | |
18.07. 09:56:52.289 | 83,779 € | 12 | |
10.07. 15:34:51.806 | 83,204 € | 110 | |
08.06. 18:25:09.062 | 82,444 € | 1 | |
08.04. 12:57:15.212 | 96,369 € | 1 | |
26.01. 15:38:21.791 | 99,866 € | 150 | |
08.03. 19:19:43.090 | 81,67 € | 50 | |
01.12. 17:51:03.244 | 92,88 € | 24 | |
01.09. 19:58:03.275 | 76,20 € | 26 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:57:00.000 | 255 | 39,93 € | 40,16 € | 255 |
15:56:00.000 | 255 | 39,75 € | 40,07 € | 255 |
15:55:00.000 | 255 | 39,73 € | 39,99 € | 255 |
15:54:00.000 | 255 | 39,76 € | 40,01 € | 255 |
15:53:00.000 | 255 | 39,76 € | 40,00 € | 255 |
15:52:00.000 | 255 | 39,73 € | 39,99 € | 255 |
15:51:00.000 | 255 | 39,73 € | 40,13 € | 255 |
15:50:00.000 | 255 | 39,79 € | 40,13 € | 255 |
15:49:00.000 | 765 | 39,88 € | 40,25 € | 765 |
Stammdaten
WKN | 893899 |
ISIN | US9290421091 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 191,72 Mio. |
Marktkapitalisierung | 7,87 Mrd. |
Dividende je Aktie | 2,120 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 53,99 % |
Abstand 52W Hoch | 10,45 % |
Abstand 52W Tief | 100,03 % |
Vola 30 Tage | 12,36 % |
Vola 250 Tage | 35,82 % |
KGV | 79,00 (2021) |
KCV | 16,84 (2020) |
Gewinn je Aktie | 0,530 (2021) |
Cashflow/Aktie | 2,220 (2020) |
Dividende je Aktie | 2,120 USD (2021) |
Dividendenausschüttung in Mio. | 406,109 USD (2021) |
Performance
1 Woche | 42,130 | -5,887 | |
1 Monat | 38,750 | +2,323 | |
6 Monate | 24,470 | +62,035 | |
Lfd. Jahr | 26,250 | +51,048 | |
1 Jahr | 27,400 | +44,708 | |
3 Jahre | 36,995 | +7,177 | |
5 Jahre | 60,500 | -34,463 |
Aktuelle Nachrichten
29.03.2023 13:27
Starker DAX und starke Infineon-Zahlen | REITs unter Druck | Aroundtown kürzt Dividende