Jetzt handeln
MEIER TOBLER GRP AG NAM.
ISIN: CH0208062627 | WKN: A1T798
30,1250 €
- 0,00 %
21.12. 12:58
Geld
30,0000 €
Stück: 334
Brief
30,2500 €
Stück: 334
Zeit | Kurs | Volumen | |
---|---|---|---|
19.12. 10:32:41.035 | 31,10 € | 7 | |
05.12. 09:05:51.457 | 28,50 € | 50 | |
14.11. 11:17:22.005 | 29,00 € | 15 | |
24.10. 19:39:02.033 | 29,40 € | 20 | |
18.10. 09:01:28.380 | 30,50 € | 22 | |
17.09. 17:35:47.454 | 25,85 € | 75 | |
05.09. 10:04:59.500 | 26,95 € | 12 | |
28.08. 17:55:35.087 | 27,05 € | 80 | |
22.08. 11:45:25.666 | 27,65 € | 80 | |
21.08. 09:51:16.458 | 28,10 € | 20 | |
21.08. 09:15:23.657 | 27,80 € | 100 | |
21.08. 09:07:40.818 | 27,65 € | 100 | |
21.08. 07:30:52.003 | 27,25 € | 100 | |
21.08. 07:30:21.941 | 27,25 € | 100 | |
05.08. 09:00:06.404 | 28,55 € | 11 | |
30.07. 15:39:19.487 | 29,60 € | 25 | |
26.07. 09:51:38.477 | 31,85 € | 20 | |
18.07. 10:37:57.290 | 32,55 € | 10 | |
20.06. 11:52:32.203 | 32,95 € | 60 | |
18.06. 10:22:52.741 | 33,30 € | 43 | |
07.06. 10:44:45.469 | 34,95 € | 80 | |
03.06. 15:59:27.171 | 35,20 € | 60 | |
28.05. 16:58:10.632 | 32,20 € | 50 | |
21.05. 09:22:51.114 | 31,70 € | 50 | |
21.05. 07:38:19.522 | 33,05 € | 9 | |
16.05. 20:05:22.548 | 32,05 € | 50 | |
10.05. 09:38:38.287 | 31,35 € | 20 | |
09.05. 19:08:17.541 | 30,60 € | 70 | |
23.04. 12:53:40.370 | 32,25 € | 20 | |
11.04. 09:33:03.688 | 34,65 € | 100 | |
11.04. 09:13:37.920 | 34,50 € | 300 | |
11.04. 07:36:20.781 | 34,80 € | 300 | |
11.04. 07:35:50.945 | 34,80 € | 50 | |
11.04. 07:33:36.639 | 35,00 € | 50 | |
05.04. 11:47:17.480 | 35,45 € | 10 | |
04.04. 09:41:50.142 | 34,45 € | 100 | |
04.04. 08:35:02.403 | 34,25 € | 200 | |
03.04. 17:49:02.754 | 34,90 € | 80 | |
21.03. 12:29:32.913 | 34,65 € | 8 | |
12.03. 14:52:05.051 | 35,65 € | 25 | |
11.03. 20:12:00.336 | 35,75 € | 40 | |
06.03. 17:05:02.665 | 36,50 € | 15 | |
26.02. 15:45:46.323 | 35,60 € | 15 | |
13.02. 09:59:12.878 | 36,70 € | 15 | |
09.02. 09:05:00.338 | 37,75 € | 86 | |
08.02. 10:12:47.983 | 37,60 € | 20 | |
07.02. 10:39:17.199 | 38,10 € | 42 | |
06.02. 10:08:41.492 | 38,55 € | 13 | |
30.01. 16:16:57.519 | 39,75 € | 130 | |
24.01. 16:10:05.457 | 39,95 € | 100 | |
24.01. 12:11:24.805 | 40,20 € | 15 | |
23.01. 09:27:35.339 | 39,60 € | 14 | |
16.01. 15:41:55.463 | 38,45 € | 50 | |
09.01. 17:34:15.812 | 38,05 € | 23 | |
05.01. 13:13:47.167 | 37,35 € | 14 | |
03.01. 19:06:13.479 | 38,05 € | 15 | |
02.01. 16:48:33.213 | 39,80 € | 140 | |
14.12. 20:12:08.002 | 39,45 € | 15 | |
11.12. 09:25:59.897 | 37,60 € | 90 | |
05.12. 10:06:12.503 | 38,20 € | 100 | |
30.11. 09:01:18.602 | 38,15 € | 130 | |
22.11. 09:24:44.902 | 38,15 € | 50 | |
21.11. 12:48:53.607 | 38,90 € | 24 | |
20.11. 16:45:09.483 | 36,75 € | 11 | |
15.11. 21:19:23.762 | 36,05 € | 15 | |
13.11. 20:00:34.133 | 34,35 € | 1 | |
03.11. 16:53:08.988 | 33,90 € | 4 | |
02.11. 20:07:15.069 | 34,20 € | 100 | |
27.10. 16:34:47.542 | 31,80 € | 100 | |
24.10. 09:45:33.060 | 31,05 € | 44 | |
24.10. 09:17:10.631 | 31,20 € | 50 | |
23.10. 07:31:43.864 | 33,30 € | 50 | |
19.10. 16:05:33.569 | 34,25 € | 100 | |
19.10. 13:37:32.404 | 34,00 € | 100 | |
17.10. 18:11:27.326 | 33,50 € | 7 | |
17.10. 15:07:28.142 | 33,95 € | 15 | |
17.10. 13:25:32.087 | 34,30 € | 11 | |
17.10. 11:43:07.753 | 35,90 € | 100 | |
17.10. 09:27:57.239 | 39,40 € | 60 | |
17.10. 09:24:53.466 | 38,80 € | 60 | |
17.10. 09:16:27.936 | 39,65 € | 150 | |
17.10. 08:12:45.470 | 41,05 € | 120 | |
17.10. 08:01:23.264 | 41,05 € | 150 | |
16.10. 22:00:41.855 | 41,20 € | 20 | |
04.10. 16:15:47.430 | 40,50 € | 200 | |
04.10. 13:01:54.488 | 40,45 € | 5 | |
03.10. 13:09:25.308 | 41,10 € | 85 | |
26.09. 18:57:49.683 | 40,50 € | 150 | |
25.09. 19:52:12.210 | 40,30 € | 45 | |
25.09. 19:51:23.536 | 40,30 € | 175 | |
15.09. 11:28:06.058 | 42,85 € | 12 | |
12.09. 21:11:17.959 | 42,90 € | 80 | |
12.09. 09:49:19.588 | 43,50 € | 218 | |
30.08. 10:20:13.863 | 44,55 € | 50 | |
29.08. 12:20:46.698 | 44,75 € | 320 | |
29.08. 09:47:31.259 | 45,05 € | 200 | |
24.08. 09:10:23.149 | 44,75 € | 365 | |
21.08. 16:05:20.671 | 43,85 € | 170 | |
18.08. 13:46:04.760 | 42,90 € | 150 | |
17.08. 11:29:39.395 | 45,60 € | 271 | |
16.08. 10:38:46.035 | 45,50 € | 217 | |
10.08. 09:00:23.487 | 44,20 € | 20 | |
09.08. 15:45:01.208 | 44,65 € | 100 | |
09.08. 14:37:17.443 | 44,65 € | 9 | |
09.08. 14:08:26.364 | 45,05 € | 150 | |
08.08. 17:03:35.235 | 45,80 € | 80 | |
08.08. 13:25:20.904 | 46,60 € | 100 | |
08.08. 09:21:48.431 | 46,40 € | 22 | |
08.08. 09:07:00.659 | 46,85 € | 40 | |
08.08. 07:30:22.684 | 47,45 € | 26 | |
07.08. 21:42:57.602 | 47,60 € | 35 | |
28.07. 20:09:19.946 | 50,70 € | 20 | |
27.07. 17:56:22.277 | 51,00 € | 4 | |
27.07. 10:21:08.491 | 50,90 € | 155 | |
26.07. 11:29:15.243 | 51,20 € | 324 | |
26.07. 09:00:56.547 | 50,40 € | 50 | |
24.07. 15:26:22.169 | 51,00 € | 125 | |
19.07. 16:06:32.834 | 50,80 € | 125 | |
13.07. 13:22:47.363 | 54,00 € | 8 | |
11.07. 09:38:12.693 | 51,50 € | 80 | |
07.07. 10:37:29.789 | 50,90 € | 200 | |
03.07. 11:23:43.100 | 53,20 € | 100 | |
27.06. 13:19:57.036 | 50,20 € | 50 | |
27.06. 09:01:40.179 | 49,95 € | 100 | |
22.06. 10:08:33.690 | 48,10 € | 103 | |
21.06. 15:41:43.747 | 48,90 € | 20 | |
21.06. 15:19:14.276 | 49,40 € | 100 | |
21.06. 11:38:38.509 | 49,65 € | 10 | |
20.06. 16:22:26.750 | 51,40 € | 20 | |
20.06. 12:02:57.165 | 50,80 € | 10 | |
19.06. 10:00:02.147 | 50,50 € | 10 | |
15.06. 12:37:07.348 | 51,90 € | 30 | |
15.06. 07:30:45.151 | 52,50 € | 80 | |
13.06. 08:22:11.818 | 53,30 € | 56 | |
13.06. 08:15:10.830 | 52,60 € | 18 | |
07.06. 15:55:00.344 | 50,00 € | 25 | |
07.06. 15:37:45.339 | 50,00 € | 65 | |
01.06. 15:43:44.254 | 51,80 € | 200 | |
31.05. 15:58:29.312 | 51,80 € | 200 | |
31.05. 13:39:12.614 | 50,00 € | 10 | |
30.05. 16:33:42.222 | 52,20 € | 50 | |
25.05. 14:18:10.630 | 52,00 € | 100 | |
24.05. 19:30:06.809 | 50,60 € | 1 | |
24.05. 10:40:01.936 | 52,40 € | 80 | |
22.05. 19:16:26.508 | 51,10 € | 500 | |
22.05. 14:04:30.818 | 52,10 € | 48 | |
19.05. 16:07:00.611 | 53,00 € | 50 | |
19.05. 09:51:09.470 | 54,40 € | 50 | |
19.05. 09:06:39.694 | 53,60 € | 25 | |
17.05. 15:26:12.482 | 53,50 € | 12 | |
16.05. 10:33:34.884 | 54,60 € | 100 | |
15.05. 14:19:04.916 | 54,70 € | 202 | |
12.05. 14:17:29.308 | 56,10 € | 25 | |
11.05. 16:58:45.500 | 56,10 € | 200 | |
08.05. 14:48:50.040 | 55,00 € | 15 | |
05.05. 19:16:20.422 | 55,20 € | 20 | |
05.05. 19:08:52.363 | 55,20 € | 40 | |
05.05. 18:59:04.924 | 56,10 € | 10 | |
05.05. 16:43:13.386 | 55,60 € | 40 | |
03.05. 18:27:41.776 | 55,70 € | 7 | |
28.04. 12:52:18.511 | 54,10 € | 125 | |
27.04. 13:06:57.655 | 53,70 € | 45 | |
25.04. 20:00:01.087 | 53,10 € | 1 | |
25.04. 16:03:16.308 | 53,10 € | 100 | |
24.04. 15:59:33.078 | 52,70 € | 80 | |
21.04. 15:13:50.859 | 52,80 € | 30 | |
21.04. 10:10:28.316 | 51,30 € | 20 | |
20.04. 09:00:57.599 | 54,40 € | 40 | |
19.04. 11:31:40.437 | 54,60 € | 25 | |
19.04. 11:31:11.902 | 54,60 € | 25 | |
18.04. 10:25:04.066 | 54,50 € | 10 | |
18.04. 09:18:25.883 | 54,00 € | 22 | |
17.04. 14:16:17.044 | 55,70 € | 15 | |
17.04. 09:04:28.246 | 54,40 € | 9 | |
14.04. 15:16:37.651 | 53,70 € | 80 | |
12.04. 16:07:36.037 | 51,80 € | 40 | |
12.04. 16:06:13.498 | 51,60 € | 125 | |
12.04. 15:05:26.057 | 52,00 € | 40 | |
12.04. 09:36:59.057 | 50,00 € | 60 | |
12.04. 09:27:28.372 | 50,40 € | 40 | |
11.04. 21:49:32.446 | 51,20 € | 98 | |
11.04. 16:14:19.838 | 50,40 € | 2 | |
11.04. 12:01:17.323 | 50,20 € | 30 | |
05.04. 18:12:26.438 | 48,60 € | 32 | |
05.04. 09:56:12.248 | 48,70 € | 42 | |
04.04. 17:05:31.973 | 48,90 € | 50 | |
03.04. 20:17:32.533 | 48,10 € | 30 | |
31.03. 16:39:32.768 | 47,10 € | 50 | |
31.03. 13:03:59.038 | 47,60 € | 40 | |
30.03. 16:35:01.150 | 46,20 € | 200 | |
29.03. 21:54:12.927 | 46,20 € | 10 | |
29.03. 17:12:12.775 | 46,60 € | 200 | |
28.03. 14:47:33.199 | 45,50 € | 22 | |
24.03. 15:58:36.399 | 44,60 € | 100 | |
17.03. 16:36:08.896 | 43,60 € | 8 | |
17.03. 16:36:01.017 | 43,60 € | 60 | |
17.03. 14:38:10.016 | 43,40 € | 1.010 | |
17.03. 14:35:16.982 | 43,80 € | 405 | |
16.03. 14:21:15.064 | 44,60 € | 20 | |
15.03. 18:24:41.722 | 45,00 € | 70 | |
15.03. 17:48:45.818 | 44,30 € | 100 | |
15.03. 07:47:27.844 | 47,90 € | 100 | |
13.03. 14:41:30.756 | 45,60 € | 36 | |
13.03. 10:17:40.001 | 46,80 € | 50 | |
13.03. 10:17:27.122 | 47,00 € | 210 | |
13.03. 09:53:07.806 | 47,60 € | 10 | |
10.03. 10:45:51.940 | 49,50 € | 400 | |
09.03. 13:10:35.555 | 47,90 € | 75 | |
09.03. 11:32:41.563 | 47,80 € | 100 | |
08.03. 13:18:03.142 | 49,20 € | 320 | |
03.03. 20:39:40.312 | 47,00 € | 100 | |
02.03. 17:12:53.332 | 48,10 € | 323 | |
02.03. 15:02:02.584 | 47,80 € | 100 | |
02.03. 09:42:13.801 | 46,20 € | 15 | |
02.03. 09:22:45.835 | 46,80 € | 150 | |
02.03. 08:36:43.390 | 47,30 € | 10 | |
24.02. 21:40:54.194 | 47,80 € | 1 | |
23.02. 17:01:30.996 | 47,00 € | 320 | |
23.02. 13:31:41.166 | 47,20 € | 10 | |
23.02. 11:33:20.256 | 46,80 € | 350 | |
23.02. 10:59:45.109 | 46,80 € | 5 | |
23.02. 10:08:49.858 | 46,90 € | 65 | |
22.02. 15:46:12.769 | 46,00 € | 100 | |
20.02. 18:08:22.956 | 46,70 € | 25 | |
20.02. 17:35:08.528 | 46,00 € | 25 | |
20.02. 15:26:19.984 | 45,90 € | 150 | |
20.02. 13:08:13.586 | 45,00 € | 76 | |
17.02. 19:05:07.287 | 44,50 € | 25 | |
16.02. 12:02:48.844 | 43,70 € | 100 | |
15.02. 21:57:00.037 | 43,90 € | 20 | |
15.02. 15:47:48.216 | 42,80 € | 25 | |
15.02. 09:37:25.531 | 41,60 € | 30 | |
15.02. 09:20:54.464 | 40,30 € | 50 | |
15.02. 08:41:32.843 | 38,60 € | 200 | |
15.02. 08:30:30.841 | 38,50 € | 200 | |
15.02. 07:38:35.815 | 38,50 € | 50 | |
15.02. 07:38:03.244 | 38,40 € | 200 | |
14.02. 10:31:27.662 | 38,60 € | 30 | |
13.02. 15:50:15.429 | 39,30 € | 26 | |
10.02. 17:55:01.197 | 38,00 € | 29 | |
10.02. 17:54:08.844 | 37,70 € | 9 | |
10.02. 10:56:14.698 | 39,30 € | 30 | |
09.02. 16:41:48.550 | 40,60 € | 30 | |
09.02. 12:52:46.663 | 40,40 € | 147 | |
09.02. 12:15:47.266 | 40,40 € | 30 | |
06.02. 10:44:39.869 | 37,90 € | 37 | |
06.02. 10:29:33.792 | 38,30 € | 100 | |
05.02. 17:39:41.529 | 39,80 € | 20 | |
03.02. 18:18:37.530 | 39,50 € | 500 | |
03.02. 09:36:26.270 | 40,20 € | 47 | |
02.02. 13:40:43.522 | 40,40 € | 25 | |
02.02. 13:08:46.696 | 40,60 € | 13 | |
02.02. 10:28:28.046 | 41,00 € | 150 | |
02.02. 09:01:33.493 | 39,70 € | 20 | |
01.02. 20:39:25.929 | 40,60 € | 10 | |
01.02. 16:39:26.701 | 40,60 € | 25 | |
01.02. 16:17:06.832 | 40,60 € | 16 | |
31.01. 14:41:53.165 | 42,10 € | 20 | |
30.01. 13:37:59.321 | 41,60 € | 40 | |
27.01. 16:57:42.705 | 43,60 € | 22 | |
26.01. 13:08:04.067 | 43,40 € | 20 | |
26.01. 09:16:41.650 | 43,40 € | 40 | |
26.01. 09:05:14.845 | 43,40 € | 25 | |
24.01. 14:34:38.437 | 42,10 € | 48 | |
19.01. 17:12:46.622 | 41,90 € | 30 | |
17.01. 17:57:32.345 | 41,20 € | 110 | |
16.01. 10:20:33.622 | 40,00 € | 25 | |
13.01. 09:20:18.306 | 41,70 € | 25 | |
12.01. 14:27:04.191 | 41,30 € | 36 | |
11.01. 20:03:13.588 | 40,30 € | 40 | |
11.01. 17:06:06.176 | 40,50 € | 29 | |
11.01. 17:06:06.149 | 40,50 € | 320 | |
11.01. 14:38:09.637 | 41,40 € | 25 | |
10.01. 17:00:43.465 | 42,10 € | 12 | |
10.01. 10:33:36.855 | 41,80 € | 100 | |
10.01. 10:28:43.489 | 42,40 € | 11 | |
09.01. 15:14:54.739 | 43,40 € | 115 | |
09.01. 14:55:06.849 | 43,90 € | 10 | |
06.01. 16:12:28.254 | 43,20 € | 12 | |
06.01. 09:05:09.014 | 45,40 € | 54 | |
05.01. 21:26:02.869 | 46,10 € | 65 | |
05.01. 11:26:06.776 | 44,50 € | 12 | |
05.01. 11:03:23.444 | 43,80 € | 51 | |
05.01. 10:00:14.095 | 44,00 € | 20 | |
04.01. 16:02:03.452 | 44,50 € | 22 | |
04.01. 11:52:15.540 | 44,70 € | 22 | |
03.01. 18:36:57.967 | 44,70 € | 100 | |
03.01. 16:27:32.487 | 44,90 € | 50 | |
02.01. 15:42:22.061 | 41,70 € | 10 | |
02.01. 14:41:46.596 | 41,70 € | 85 | |
29.12. 12:55:20.939 | 41,40 € | 15 | |
28.12. 10:56:38.579 | 41,10 € | 70 | |
27.12. 11:55:08.980 | 42,50 € | 19 | |
22.12. 15:09:26.552 | 40,30 € | 167 | |
21.12. 13:20:54.965 | 39,80 € | 90 | |
21.12. 11:55:45.767 | 39,90 € | 5 | |
19.12. 09:57:28.664 | 39,50 € | 23 | |
19.12. 09:40:11.244 | 39,50 € | 12 | |
19.12. 08:00:00.174 | 39,60 € | 40 | |
16.12. 20:39:45.176 | 39,40 € | 1 | |
15.12. 08:00:10.960 | 37,90 € | 10 | |
14.12. 12:17:13.866 | 37,90 € | 39 | |
14.12. 10:51:18.408 | 38,20 € | 15 | |
13.12. 14:17:11.093 | 38,60 € | 10 | |
13.12. 10:45:20.881 | 38,50 € | 10 | |
09.12. 08:14:43.929 | 40,20 € | 10 | |
08.12. 17:18:25.315 | 39,70 € | 500 | |
07.12. 21:03:27.308 | 38,60 € | 50 | |
07.12. 13:21:19.600 | 37,70 € | 200 | |
06.12. 19:42:02.987 | 38,10 € | 150 | |
05.12. 21:23:12.724 | 37,30 € | 15 | |
05.12. 09:47:23.476 | 36,30 € | 235 | |
01.12. 09:46:24.686 | 35,60 € | 40 | |
30.11. 20:41:52.209 | 36,40 € | 30 | |
30.11. 20:19:02.318 | 35,90 € | 44 | |
30.11. 17:07:18.116 | 35,40 € | 8 | |
28.11. 09:05:10.058 | 35,50 € | 100 | |
24.11. 21:53:00.853 | 35,10 € | 15 | |
24.11. 09:55:39.676 | 35,30 € | 45 | |
18.11. 18:24:36.803 | 34,60 € | 175 | |
18.11. 14:31:18.289 | 34,70 € | 44 | |
17.11. 16:13:35.945 | 34,10 € | 30 | |
17.11. 10:27:10.061 | 34,40 € | 15 | |
16.11. 16:59:19.896 | 33,40 € | 200 | |
16.11. 11:56:16.655 | 34,50 € | 30 | |
15.11. 19:41:42.662 | 34,40 € | 50 | |
11.11. 16:12:27.924 | 34,80 € | 29 | |
11.11. 10:33:25.594 | 34,00 € | 175 | |
11.11. 10:24:42.499 | 34,00 € | 147 | |
11.11. 09:30:06.461 | 33,50 € | 100 | |
10.11. 19:48:59.571 | 35,40 € | 5 | |
09.11. 16:53:30.258 | 35,10 € | 8 | |
09.11. 16:41:11.312 | 34,90 € | 35 | |
08.11. 16:42:30.512 | 33,50 € | 10 | |
07.11. 14:40:11.484 | 33,00 € | 70 | |
04.11. 21:24:35.423 | 32,20 € | 100 | |
04.11. 18:09:18.482 | 31,90 € | 20 | |
04.11. 16:52:24.575 | 31,90 € | 20 | |
04.11. 14:52:06.497 | 31,70 € | 20 | |
04.11. 14:04:28.494 | 31,70 € | 10 | |
04.11. 12:56:13.142 | 31,70 € | 50 | |
04.11. 09:25:29.051 | 31,50 € | 300 | |
03.11. 11:43:41.793 | 31,50 € | 320 | |
01.11. 17:58:51.913 | 32,00 € | 230 | |
31.10. 10:13:24.424 | 32,70 € | 100 | |
26.10. 17:02:15.615 | 31,70 € | 50 | |
25.10. 17:04:19.118 | 30,40 € | 75 | |
20.10. 14:40:28.645 | 31,10 € | 50 | |
20.10. 10:03:59.980 | 31,10 € | 85 | |
12.10. 21:56:29.402 | 30,80 € | 150 | |
07.10. 14:40:17.389 | 30,60 € | 25 | |
07.10. 14:07:40.833 | 30,70 € | 170 | |
06.10. 11:17:28.969 | 32,00 € | 25 | |
05.10. 13:43:52.383 | 32,50 € | 30 | |
05.10. 11:06:18.554 | 32,70 € | 30 | |
30.09. 17:24:02.917 | 31,30 € | 100 | |
28.09. 12:02:56.666 | 29,80 € | 60 | |
26.09. 14:11:31.982 | 30,30 € | 135 | |
23.09. 09:53:28.029 | 30,10 € | 100 | |
20.09. 19:12:38.597 | 31,30 € | 450 | |
16.09. 09:00:45.146 | 30,80 € | 25 | |
15.09. 21:26:48.268 | 31,10 € | 1 | |
15.09. 14:33:00.691 | 31,60 € | 100 | |
13.09. 09:54:32.753 | 32,10 € | 30 | |
12.09. 15:56:01.045 | 31,30 € | 250 | |
02.09. 15:14:20.996 | 30,00 € | 30 | |
01.09. 10:07:13.857 | 30,40 € | 50 | |
29.08. 15:04:42.596 | 31,90 € | 30 | |
29.08. 11:43:05.215 | 32,40 € | 16 | |
24.08. 14:12:48.194 | 33,10 € | 45 | |
18.08. 20:22:03.136 | 34,20 € | 44 | |
18.08. 17:40:25.098 | 34,20 € | 73 | |
18.08. 10:16:29.970 | 32,10 € | 16 | |
16.08. 12:36:28.952 | 31,60 € | 280 | |
12.08. 12:18:36.560 | 30,20 € | 200 | |
12.08. 10:33:21.041 | 30,50 € | 17 | |
12.08. 08:38:41.142 | 29,50 € | 8 | |
10.08. 18:33:23.168 | 30,10 € | 100 | |
10.08. 15:28:55.236 | 30,20 € | 33 | |
05.08. 17:40:48.883 | 30,20 € | 100 | |
04.08. 10:13:01.775 | 31,10 € | 30 | |
03.08. 22:21:23.405 | 31,00 € | 20 | |
03.08. 11:53:04.922 | 30,30 € | 320 | |
02.08. 09:12:04.789 | 27,30 € | 37 | |
29.07. 21:46:43.162 | 27,60 € | 90 | |
29.07. 09:29:52.366 | 27,40 € | 36 | |
28.07. 14:56:16.872 | 27,20 € | 60 | |
14.07. 18:12:14.709 | 24,50 € | 80 | |
12.07. 18:36:42.219 | 25,00 € | 100 | |
07.07. 16:52:50.599 | 24,90 € | 28 | |
07.07. 14:29:27.087 | 24,90 € | 20 | |
05.07. 15:42:12.396 | 23,90 € | 200 | |
17.06. 15:13:55.716 | 23,10 € | 200 | |
16.06. 11:05:44.220 | 22,60 € | 80 | |
16.06. 07:31:53.700 | 23,00 € | 80 | |
15.06. 16:44:27.666 | 23,10 € | 50 | |
10.06. 08:16:33.000 | 23,80 € | 1 | |
08.06. 09:31:15.037 | 24,00 € | 7 | |
18.05. 13:59:36.033 | 23,60 € | 37 | |
18.05. 13:55:51.424 | 23,60 € | 180 | |
18.05. 11:01:40.489 | 23,70 € | 190 | |
17.05. 09:37:01.445 | 22,80 € | 74 | |
29.04. 12:10:26.775 | 22,40 € | 210 | |
22.04. 14:43:55.408 | 21,50 € | 46 | |
20.04. 18:11:05.607 | 21,80 € | 100 | |
20.04. 16:39:15.135 | 21,80 € | 1.000 | |
19.04. 09:27:17.513 | 21,30 € | 60 | |
18.03. 08:07:57.122 | 19,40 € | 7 | |
07.03. 21:45:23.369 | 17,55 € | 30 | |
07.03. 14:48:27.794 | 17,10 € | 180 | |
04.03. 08:08:38.129 | 18,10 € | 83 | |
03.03. 13:54:42.572 | 18,35 € | 540 | |
03.03. 12:25:47.451 | 18,05 € | 300 | |
03.03. 09:53:49.009 | 17,45 € | 15 | |
03.03. 09:31:04.301 | 17,50 € | 500 | |
03.03. 08:48:24.611 | 16,30 € | 300 | |
03.03. 07:58:07.972 | 16,35 € | 500 | |
03.03. 07:36:20.406 | 16,35 € | 100 | |
03.03. 07:31:12.217 | 16,35 € | 15 | |
03.02. 21:35:05.992 | 16,00 € | 60 | |
25.01. 09:46:07.651 | 15,75 € | 125 | |
24.01. 07:41:18.963 | 15,70 € | 200 | |
13.01. 13:19:15.225 | 18,00 € | 110 | |
13.01. 11:17:03.479 | 17,95 € | 53 | |
06.01. 10:45:01.657 | 18,05 € | 183 | |
05.01. 11:34:06.935 | 17,95 € | 190 | |
15.12. 15:35:22.167 | 15,65 € | 480 | |
06.12. 14:52:26.030 | 15,95 € | 60 | |
29.11. 15:02:14.025 | 16,50 € | 80 | |
29.11. 11:10:34.868 | 16,65 € | 16 | |
25.11. 18:34:45.269 | 17,55 € | 600 | |
11.11. 09:10:51.842 | 17,65 € | 50 | |
09.11. 20:13:25.475 | 17,75 € | 200 | |
09.11. 17:08:13.707 | 17,75 € | 280 | |
09.11. 13:14:22.561 | 17,95 € | 20 | |
08.11. 11:39:02.486 | 17,75 € | 30 | |
04.11. 09:40:49.342 | 18,20 € | 1 | |
18.10. 09:38:05.955 | 17,05 € | 165 | |
15.10. 11:18:42.368 | 17,10 € | 170 | |
14.10. 15:56:28.538 | 17,35 € | 150 | |
13.10. 10:04:43.888 | 16,85 € | 80 | |
11.10. 12:37:46.039 | 16,75 € | 260 | |
23.09. 14:27:45.733 | 16,90 € | 165 | |
13.09. 10:16:02.026 | 17,85 € | 20 | |
19.08. 10:43:52.635 | 17,60 € | 100 | |
17.08. 14:15:32.008 | 18,00 € | 83 | |
04.08. 14:58:44.849 | 17,90 € | 667 | |
02.08. 10:11:37.055 | 17,60 € | 150 | |
29.07. 18:22:31.737 | 17,80 € | 25 | |
28.07. 21:12:14.652 | 17,80 € | 60 | |
27.07. 12:23:49.232 | 17,25 € | 135 | |
26.07. 11:13:04.127 | 16,85 € | 74 | |
23.07. 11:05:46.612 | 16,70 € | 200 | |
22.07. 19:08:23.498 | 16,80 € | 200 | |
21.07. 17:01:50.888 | 16,55 € | 61 | |
21.07. 13:37:31.336 | 16,65 € | 200 | |
21.07. 12:11:29.957 | 16,80 € | 300 | |
21.07. 11:07:30.586 | 16,75 € | 200 | |
20.07. 09:08:27.443 | 15,90 € | 47 | |
19.07. 22:12:05.996 | 15,55 € | 45 | |
16.07. 20:00:29.644 | 15,55 € | 9 | |
10.05. 13:11:17.961 | 14,30 € | 100 | |
13.04. 08:53:43.585 | 14,30 € | 138 | |
09.04. 13:23:20.292 | 14,60 € | 460 | |
09.04. 13:20:36.802 | 14,60 € | 50 | |
07.04. 16:03:47.325 | 14,50 € | 546 | |
31.03. 18:50:09.886 | 14,45 € | 40 | |
31.03. 14:29:14.925 | 14,45 € | 100 | |
15.03. 13:30:08.754 | 13,60 € | 366 | |
05.03. 15:42:07.365 | 13,15 € | 200 | |
04.03. 15:03:12.039 | 12,75 € | 138 | |
04.02. 07:30:03.449 | 12,80 € | 546 | |
07.10. 21:36:34.209 | 8,49 € | 100 | |
03.09. 15:29:21.785 | 8,74 € | 1 | |
14.08. 13:39:41.913 | 8,85 € | 28 | |
09.08. 17:46:58.966 | 9,18 € | 3 | |
14.07. 17:13:52.698 | 9,18 € | 9 | |
10.06. 14:04:00.140 | 9,41 € | 100 | |
26.05. 15:15:40.750 | 10,36 € | 100 | |
11.05. 07:48:27.607 | 11,08 € | 2 | |
29.03. 18:36:58.707 | 10,66 € | 2 | |
23.03. 12:25:41.629 | 9,99 € | 2 | |
19.03. 08:22:49.088 | 9,69 € | 2 | |
09.03. 17:15:14.180 | 12,50 € | 535 | |
21.02. 11:17:25.584 | 15,70 € | 45 | |
31.01. 12:17:02.851 | 15,10 € | 11 | |
29.01. 17:11:57.711 | 13,90 € | 130 | |
13.01. 13:01:38.525 | 13,40 € | 11 | |
27.12. 16:45:15.089 | 12,80 € | 30 | |
01.08. 15:43:39.937 | 13,94 € | 150 | |
25.07. 16:35:30.287 | 14,24 € | 150 | |
02.07. 20:14:57.680 | 13,524 € | 2 | |
26.05. 17:17:30.254 | 15,136 € | 4 | |
21.05. 15:45:01.672 | 14,525 € | 10 | |
25.03. 19:46:05.752 | 15,99 € | 100 | |
21.03. 21:56:02.215 | 14,88 € | 35 | |
05.03. 19:11:18.843 | 16,80 € | 4 | |
17.12. 18:55:11.334 | 13,80 € | 4 | |
13.11. 20:33:42.660 | 15,836 € | 9 | |
29.06. 15:34:08.842 | 26,25 € | 1 | |
07.05. 10:37:06.816 | 28,175 € | 6 | |
06.04. 21:25:52.799 | 27,20 € | 20 | |
05.02. 22:42:16.684 | 34,678 € | 130 | |
05.01. 08:53:59.320 | 32,00 € | 45 | |
30.11. 18:47:06.928 | 34,612 € | 85 | |
28.11. 09:02:11.627 | 34,101 € | 105 | |
21.11. 16:09:32.807 | 35,01 € | 100 | |
24.10. 15:49:49.530 | 34,045 € | 10 | |
12.09. 20:01:18.063 | 35,611 € | 30 | |
11.09. 09:34:43.913 | 34,125 € | 1 | |
29.08. 11:16:54.415 | 34,437 € | 24 | |
22.08. 09:22:49.551 | 36,578 € | 25 | |
21.08. 09:02:02.685 | 36,861 € | 8 | |
19.07. 18:38:10.724 | 41,403 € | 25 | |
18.07. 10:49:53.490 | 40,365 € | 60 | |
03.07. 11:18:38.468 | 39,553 € | 3 | |
24.05. 16:05:35.714 | 40,74 € | 116 | |
19.05. 17:22:27.354 | 41,964 € | 150 | |
02.05. 09:02:26.485 | 41,192 € | 3 | |
27.04. 10:54:07.318 | 40,418 € | 110 | |
24.04. 07:36:27.902 | 41,643 € | 3 | |
18.04. 09:00:23.589 | 42,085 € | 2 | |
03.04. 18:09:06.621 | 41,113 € | 1 | |
03.04. 11:16:58.983 | 43,31 € | 1 | |
03.04. 09:21:42.514 | 42,687 € | 1 | |
28.03. 17:55:40.031 | 44,796 € | 116 | |
27.03. 11:38:35.799 | 45,113 € | 1 | |
27.03. 09:21:04.702 | 46,109 € | 1 | |
19.03. 18:14:26.922 | 42,925 € | 10 | |
06.02. 12:03:51.041 | 36,004 € | 2 | |
02.02. 10:02:38.145 | 35,877 € | 20 | |
30.01. 16:44:59.937 | 34,74 € | 70 | |
30.01. 15:48:42.386 | 35,455 € | 70 | |
18.01. 17:43:43.953 | 35,428 € | 150 | |
12.01. 10:05:12.307 | 36,397 € | 100 | |
03.01. 19:11:02.265 | 35,312 € | 100 | |
29.11. 12:00:12.827 | 33,446 € | 80 | |
09.11. 08:08:21.363 | 32,048 € | 25 | |
29.09. 10:31:51.974 | 31,58 € | 31 | |
28.09. 14:22:55.257 | 32,61 € | 30 | |
23.08. 11:03:12.583 | 31,35 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 334 | 30,00 € | 30,25 € | 334 |
21.12. 12:52:00 | 334 | 30,00 € | 30,25 € | 334 |
21.12. 12:49:00 | 334 | 30,00 € | 30,25 € | 334 |
21.12. 12:46:00 | 334 | 30,00 € | 30,25 € | 334 |
21.12. 12:43:00 | 334 | 30,00 € | 30,25 € | 334 |
21.12. 12:40:00 | 334 | 30,00 € | 30,25 € | 334 |
21.12. 12:37:00 | 334 | 30,00 € | 30,25 € | 334 |
21.12. 12:34:00 | 334 | 30,00 € | 30,25 € | 334 |
21.12. 12:31:00 | 334 | 30,00 € | 30,25 € | 334 |
Stammdaten
WKN | A1T798 |
ISIN | CH0208062627 |
Branche | Mischkonzerne |
Herkunft | Schweiz |
Aktienanzahl | 12,00 Mio. |
Marktkapitalisierung | 373,20 Mio. |
Dividende je Aktie | 1,000 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 46,54 % |
Abstand 52W Hoch | 26,07 % |
Abstand 52W Tief | 99,17 % |
Vola 30 Tage | 11,18 % |
Vola 250 Tage | 32,41 % |
KGV | 13,70 (2021) |
KCV | 4,82 (2020) |
Gewinn je Aktie | 1,310 (2021) |
Cashflow/Aktie | 2,580 (2020) |
Dividende je Aktie | 1,000 CHF (2021) |
Dividendenausschüttung in Mio. | - CHF |
Performance
1 Woche | 30,925 | -2,587 | |
1 Monat | 27,950 | +7,782 | |
6 Monate | 32,450 | -7,165 | |
Lfd. Jahr | 40,125 | -24,922 | |
1 Jahr | 40,175 | -25,016 | |
3 Jahre | 16,150 | +86,533 | |
5 Jahre | 11,061 | +172,358 |
Aktuelle Nachrichten
07.03.2024 07:39