Jetzt handeln
WATERS CORP. DL-,01
ISIN: US9418481035 | WKN: 898123
343,5000 €
-4,7500 -1,36 %
16:49:33
Status: tradeable
Geld
341,8000 €
Stück: 29
Brief
345,2000 €
Stück: 29
Zeit | Kurs | Volumen | |
---|---|---|---|
09.12. 13:04:03.604 | 362,30 € | 1 | |
28.11. 17:30:28.939 | 370,40 € | 1 | |
06.11. 15:53:44.046 | 355,00 € | 10 | |
31.07. 13:20:57.970 | 292,30 € | 15 | |
25.07. 20:19:33.359 | 289,30 € | 1 | |
04.07. 18:08:09.038 | 264,00 € | 4 | |
02.07. 08:28:32.379 | 266,10 € | 5 | |
19.06. 20:22:19.261 | 270,10 € | 13 | |
27.03. 16:04:14.037 | 314,00 € | 7 | |
06.02. 15:31:07.696 | 296,00 € | 20 | |
06.02. 13:02:05.741 | 300,00 € | 20 | |
06.02. 13:00:21.061 | 300,00 € | 25 | |
30.01. 20:21:57.796 | 304,00 € | 9 | |
26.01. 10:02:52.439 | 288,00 € | 5 | |
03.01. 20:18:15.065 | 282,00 € | 9 | |
03.01. 12:52:55.481 | 300,00 € | 10 | |
22.12. 10:38:17.128 | 296,00 € | 15 | |
21.11. 14:42:10.994 | 238,00 € | 40 | |
07.11. 13:18:18.359 | 232,00 € | 30 | |
30.10. 15:52:11.052 | 222,00 € | 30 | |
25.10. 12:09:29.235 | 234,00 € | 35 | |
20.10. 16:12:07.667 | 242,00 € | 7 | |
05.10. 09:19:02.152 | 254,00 € | 9 | |
31.08. 16:36:17.954 | 264,00 € | 6 | |
31.08. 12:05:36.336 | 264,00 € | 4 | |
22.08. 21:47:44.387 | 246,00 € | 2 | |
22.08. 16:52:15.306 | 244,00 € | 2 | |
02.08. 12:53:06.710 | 248,00 € | 25 | |
31.07. 12:09:53.960 | 256,00 € | 30 | |
17.07. 21:33:36.466 | 240,00 € | 1 | |
13.07. 08:55:23.253 | 240,00 € | 5 | |
11.07. 16:02:50.414 | 242,00 € | 2 | |
19.06. 16:02:29.050 | 246,00 € | 2 | |
19.06. 09:29:14.813 | 248,00 € | 6 | |
13.06. 15:40:11.923 | 240,00 € | 6 | |
12.06. 21:02:50.752 | 238,00 € | 2 | |
09.06. 16:02:33.127 | 234,00 € | 2 | |
08.06. 21:59:17.203 | 232,00 € | 3 | |
06.06. 21:02:43.526 | 238,00 € | 2 | |
05.06. 16:02:37.998 | 242,00 € | 2 | |
01.06. 11:44:59.946 | 236,00 € | 2 | |
31.05. 21:38:29.364 | 236,00 € | 5 | |
31.05. 16:02:09.875 | 234,00 € | 3 | |
25.05. 10:25:52.853 | 240,00 € | 4 | |
24.05. 21:02:28.061 | 240,00 € | 2 | |
24.05. 15:09:27.794 | 244,00 € | 2 | |
10.05. 09:33:06.887 | 254,00 € | 2 | |
09.05. 21:03:59.883 | 248,00 € | 2 | |
09.05. 16:01:42.604 | 254,00 € | 2 | |
03.05. 12:04:34.596 | 272,00 € | 5 | |
23.03. 11:05:20.208 | 277,90 € | 30 | |
10.03. 19:55:45.457 | 284,40 € | 10 | |
10.03. 19:53:56.109 | 284,35 € | 10 | |
07.03. 11:07:01.732 | 302,30 € | 4 | |
06.01. 18:15:45.213 | 300,00 € | 25 | |
06.01. 17:45:00.956 | 295,20 € | 13 | |
28.12. 09:54:02.804 | 326,70 € | 15 | |
15.12. 12:08:18.735 | 318,95 € | 4 | |
07.12. 17:41:26.011 | 324,95 € | 3 | |
01.11. 10:47:09.607 | 301,95 € | 4 | |
27.10. 11:50:05.144 | 301,65 € | 3 | |
16.08. 16:03:21.368 | 320,80 € | 13 | |
10.08. 19:09:05.563 | 319,00 € | 5 | |
02.08. 16:12:30.636 | 334,15 € | 1 | |
19.07. 20:50:16.786 | 321,80 € | 13 | |
15.07. 13:55:07.580 | 327,40 € | 2 | |
06.07. 09:26:58.988 | 331,00 € | 1 | |
04.07. 08:07:51.289 | 321,35 € | 2 | |
20.06. 14:00:18.455 | 296,95 € | 300 | |
01.06. 10:46:20.112 | 306,50 € | 10 | |
12.05. 12:34:48.194 | 297,70 € | 85 | |
05.05. 10:08:18.906 | 321,95 € | 1 | |
03.05. 14:16:30.866 | 290,30 € | 50 | |
26.04. 16:04:30.060 | 277,80 € | 2 | |
25.04. 16:03:37.884 | 270,00 € | 2 | |
20.04. 15:32:43.764 | 279,35 € | 60 | |
25.03. 20:04:20.481 | 294,00 € | 3 | |
25.03. 14:57:13.663 | 294,00 € | 15 | |
18.03. 11:45:44.081 | 300,00 € | 7 | |
11.03. 09:47:46.164 | 286,00 € | 50 | |
01.03. 11:19:34.004 | 280,00 € | 10 | |
25.02. 11:26:52.587 | 276,00 € | 50 | |
22.02. 15:00:53.639 | 276,00 € | 4 | |
22.02. 14:55:14.014 | 262,00 € | 7 | |
10.02. 15:30:33.858 | 288,00 € | 35 | |
07.02. 18:13:06.379 | 286,00 € | 35 | |
01.02. 15:31:56.079 | 296,00 € | 30 | |
01.02. 14:24:55.231 | 286,00 € | 10 | |
27.01. 15:28:56.143 | 278,00 € | 5 | |
26.01. 15:22:13.544 | 276,00 € | 1 | |
24.01. 09:08:13.642 | 284,00 € | 2 | |
13.01. 16:54:47.255 | 290,00 € | 6 | |
10.01. 17:24:09.136 | 296,00 € | 5 | |
20.12. 13:55:17.058 | 306,00 € | 6 | |
08.12. 14:44:04.752 | 304,00 € | 4 | |
07.12. 15:42:45.967 | 306,00 € | 15 | |
06.12. 19:45:17.019 | 298,00 € | 5 | |
30.11. 15:32:50.884 | 300,00 € | 13 | |
26.11. 08:42:42.680 | 302,00 € | 15 | |
18.11. 08:59:11.211 | 302,00 € | 16 | |
16.11. 16:17:38.610 | 310,00 € | 25 | |
16.11. 08:43:39.408 | 304,00 € | 65 | |
15.11. 10:47:48.566 | 314,00 € | 12 | |
12.11. 08:07:40.301 | 308,00 € | 16 | |
05.11. 13:48:36.429 | 298,00 € | 3 | |
05.11. 08:19:01.781 | 300,00 € | 7 | |
04.11. 10:16:30.282 | 300,00 € | 2 | |
03.11. 10:53:39.102 | 300,00 € | 14 | |
02.11. 20:59:08.590 | 302,00 € | 12 | |
02.11. 11:51:01.733 | 314,00 € | 3 | |
02.11. 09:59:06.660 | 312,00 € | 7 | |
26.10. 21:09:22.107 | 314,00 € | 33 | |
26.10. 13:40:01.893 | 318,00 € | 2 | |
26.10. 09:46:18.131 | 318,00 € | 7 | |
22.10. 17:14:52.774 | 314,00 € | 7 | |
21.10. 20:53:21.761 | 308,00 € | 4 | |
21.10. 15:45:59.372 | 304,00 € | 4 | |
20.10. 18:20:03.899 | 302,00 € | 10 | |
15.10. 13:11:44.503 | 296,00 € | 4 | |
06.10. 17:33:43.370 | 296,00 € | 4 | |
05.10. 11:20:13.220 | 296,00 € | 5 | |
05.10. 11:18:03.192 | 296,00 € | 3 | |
04.10. 12:00:28.394 | 304,00 € | 15 | |
30.09. 19:18:46.131 | 310,00 € | 6 | |
30.09. 15:26:14.855 | 316,00 € | 6 | |
29.09. 09:32:33.963 | 316,00 € | 1 | |
29.09. 08:48:17.431 | 314,00 € | 5 | |
28.09. 17:25:41.184 | 312,00 € | 4 | |
28.09. 16:15:36.892 | 312,00 € | 6 | |
27.09. 16:07:58.646 | 322,00 € | 10 | |
27.09. 15:56:45.092 | 320,00 € | 4 | |
27.09. 15:52:05.825 | 322,00 € | 70 | |
21.09. 18:34:31.530 | 334,00 € | 20 | |
21.09. 08:03:39.701 | 338,00 € | 14 | |
20.09. 17:03:12.746 | 336,00 € | 8 | |
20.09. 14:30:18.530 | 332,00 € | 20 | |
17.09. 17:36:31.730 | 338,00 € | 29 | |
17.09. 12:12:37.517 | 338,00 € | 30 | |
17.09. 12:01:26.865 | 338,00 € | 30 | |
16.09. 18:12:17.306 | 338,00 € | 203 | |
14.09. 15:38:07.271 | 342,00 € | 9 | |
13.09. 22:13:59.078 | 340,00 € | 20 | |
10.09. 15:09:17.870 | 360,00 € | 2 | |
10.09. 11:45:21.625 | 360,00 € | 1 | |
09.09. 17:24:48.709 | 362,00 € | 4 | |
07.09. 15:30:10.958 | 358,00 € | 10 | |
06.09. 21:15:18.994 | 364,00 € | 14 | |
06.09. 18:57:56.084 | 360,00 € | 2 | |
06.09. 13:03:43.216 | 362,00 € | 10 | |
06.09. 12:33:27.230 | 364,00 € | 6 | |
06.09. 12:06:26.768 | 362,00 € | 1 | |
06.09. 09:15:50.660 | 360,00 € | 15 | |
01.09. 10:23:45.843 | 352,00 € | 1 | |
31.08. 18:15:32.668 | 348,00 € | 4 | |
30.08. 16:20:54.253 | 350,00 € | 8 | |
26.08. 20:00:11.398 | 348,00 € | 2 | |
26.08. 15:03:19.390 | 348,00 € | 49 | |
26.08. 14:57:54.900 | 348,00 € | 50 | |
26.08. 14:57:04.247 | 348,00 € | 50 | |
26.08. 14:56:17.851 | 348,00 € | 54 | |
24.08. 16:07:49.394 | 344,00 € | 10 | |
23.08. 19:10:08.393 | 344,00 € | 3 | |
20.08. 15:52:20.617 | 350,00 € | 4 | |
19.08. 08:03:43.821 | 342,00 € | 10 | |
18.08. 21:49:08.152 | 344,00 € | 70 | |
18.08. 12:06:41.919 | 346,00 € | 14 | |
17.08. 09:31:14.641 | 344,00 € | 1 | |
16.08. 20:18:31.897 | 348,00 € | 35 | |
16.08. 10:45:31.997 | 344,00 € | 60 | |
13.08. 21:35:41.649 | 344,00 € | 3 | |
13.08. 15:38:14.313 | 342,00 € | 14 | |
13.08. 10:43:28.789 | 344,00 € | 10 | |
10.08. 12:14:26.025 | 336,00 € | 1 | |
05.08. 15:10:38.672 | 334,00 € | 2 | |
05.08. 11:50:06.517 | 336,00 € | 3 | |
05.08. 09:46:43.702 | 334,00 € | 1 | |
05.08. 07:31:35.448 | 332,00 € | 2 | |
04.08. 17:07:37.537 | 334,00 € | 5 | |
04.08. 11:51:04.382 | 332,00 € | 15 | |
03.08. 20:00:17.191 | 330,00 € | 10 | |
03.08. 18:45:26.359 | 330,00 € | 1 | |
03.08. 15:35:31.134 | 316,00 € | 100 | |
03.08. 15:08:28.898 | 330,00 € | 7 | |
02.08. 15:54:28.621 | 328,00 € | 10 | |
30.07. 20:04:57.078 | 332,00 € | 5 | |
26.07. 13:37:10.458 | 330,00 € | 15 | |
23.07. 15:46:19.997 | 322,00 € | 3 | |
23.07. 08:51:25.818 | 322,00 € | 2 | |
22.07. 15:52:31.588 | 316,00 € | 4 | |
20.07. 18:25:01.325 | 316,00 € | 20 | |
16.07. 11:37:48.771 | 316,00 € | 7 | |
15.07. 14:53:19.078 | 312,00 € | 5 | |
08.07. 08:21:47.532 | 310,00 € | 10 | |
01.07. 19:46:25.638 | 298,00 € | 4 | |
01.07. 17:12:42.445 | 296,00 € | 6 | |
01.07. 15:58:29.106 | 294,00 € | 4 | |
01.07. 15:48:20.981 | 294,00 € | 5 | |
01.07. 14:50:10.585 | 292,00 € | 3 | |
30.06. 09:32:36.132 | 290,00 € | 10 | |
14.06. 12:37:05.339 | 278,00 € | 2 | |
10.06. 13:52:03.943 | 270,00 € | 4 | |
07.06. 15:35:02.997 | 262,00 € | 3 | |
01.06. 16:51:14.377 | 258,00 € | 10 | |
31.05. 10:25:31.263 | 266,00 € | 40 | |
12.05. 17:07:27.847 | 258,00 € | 1 | |
10.05. 18:22:16.699 | 262,00 € | 10 | |
05.05. 13:08:13.104 | 252,00 € | 50 | |
05.05. 12:56:58.055 | 252,00 € | 50 | |
30.04. 18:05:09.007 | 250,00 € | 15 | |
12.04. 10:29:10.064 | 258,00 € | 10 | |
29.03. 15:33:10.623 | 238,00 € | 3 | |
16.02. 18:49:35.648 | 232,00 € | 3 | |
16.02. 10:28:22.017 | 232,00 € | 5 | |
16.02. 09:54:42.531 | 234,00 € | 25 | |
09.02. 18:32:19.143 | 234,00 € | 15 | |
21.01. 20:09:05.009 | 222,00 € | 4 | |
21.01. 20:02:22.012 | 222,00 € | 1 | |
18.01. 19:15:06.335 | 222,00 € | 6 | |
18.01. 14:32:54.495 | 224,00 € | 10 | |
13.01. 09:31:04.728 | 218,00 € | 2 | |
11.01. 13:00:56.703 | 212,00 € | 10 | |
30.11. 10:33:14.432 | 189,00 € | 100 | |
23.11. 11:18:05.132 | 191,00 € | 50 | |
28.10. 20:24:25.384 | 193,00 € | 150 | |
10.10. 10:05:52.612 | 170,00 € | 5 | |
28.09. 14:12:06.354 | 166,00 € | 20 | |
18.09. 19:47:05.535 | 166,00 € | 8 | |
07.09. 15:14:42.402 | 175,00 € | 6 | |
01.09. 19:54:28.635 | 179,00 € | 100 | |
20.08. 21:24:41.767 | 181,00 € | 100 | |
12.08. 17:22:37.001 | 182,117 € | 8 | |
06.08. 11:45:07.749 | 179,00 € | 5 | |
28.07. 18:15:13.032 | 191,00 € | 2 | |
27.07. 20:16:12.232 | 192,00 € | 100 | |
22.07. 20:14:37.344 | 194,00 € | 60 | |
15.07. 16:04:02.917 | 198,00 € | 10 | |
15.07. 16:02:37.087 | 197,00 € | 100 | |
10.07. 08:35:12.645 | 166,00 € | 25 | |
09.07. 22:07:28.517 | 168,00 € | 25 | |
23.06. 18:52:44.597 | 164,00 € | 10 | |
04.05. 14:08:50.052 | 163,00 € | 20 | |
04.05. 08:53:50.733 | 164,00 € | 10 | |
16.04. 18:11:16.161 | 176,00 € | 1 | |
16.04. 14:43:31.774 | 174,00 € | 9 | |
06.04. 14:23:53.087 | 171,00 € | 26 | |
13.03. 19:11:55.953 | 159,00 € | 1 | |
02.03. 11:29:03.528 | 176,00 € | 2 | |
26.02. 15:14:40.141 | 187,00 € | 1 | |
19.02. 15:40:00.037 | 202,00 € | 1 | |
13.02. 15:29:31.446 | 206,00 € | 5 | |
12.02. 13:37:00.135 | 206,00 € | 2 | |
07.02. 15:30:48.150 | 200,00 € | 24 | |
04.02. 15:09:18.925 | 193,00 € | 1 | |
04.02. 14:38:02.651 | 193,00 € | 1 | |
04.02. 12:54:44.098 | 202,00 € | 50 | |
04.02. 12:51:30.777 | 204,00 € | 1 | |
22.01. 19:54:14.458 | 220,00 € | 1 | |
21.01. 15:57:16.441 | 218,00 € | 1 | |
17.01. 18:03:46.938 | 214,00 € | 1 | |
16.01. 12:32:52.275 | 210,00 € | 1 | |
08.01. 21:47:05.629 | 204,00 € | 1 | |
27.12. 09:19:22.207 | 208,00 € | 1 | |
05.12. 16:24:12.094 | 202,00 € | 95 | |
05.12. 08:09:12.863 | 200,00 € | 95 | |
05.12. 07:32:29.934 | 202,00 € | 95 | |
25.11. 21:25:28.503 | 200,00 € | 1 | |
15.11. 17:59:35.376 | 196,00 € | 10 | |
13.11. 17:10:39.726 | 195,00 € | 10 | |
11.11. 15:41:57.530 | 188,00 € | 1 | |
29.10. 14:32:34.889 | 185,00 € | 25 | |
22.10. 15:20:55.549 | 195,00 € | 1 | |
09.10. 07:44:08.837 | 193,00 € | 1 | |
09.10. 07:44:08.805 | 191,00 € | 1 | |
01.10. 16:39:20.893 | 203,70 € | 10 | |
30.09. 08:13:11.225 | 204,00 € | 3 | |
18.09. 11:18:46.062 | 208,50 € | 200 | |
11.09. 21:35:34.816 | 209,50 € | 3 | |
11.09. 17:59:12.075 | 212,10 € | 1 | |
11.09. 10:29:00.614 | 202,65 € | 5 | |
10.09. 18:03:31.413 | 199,26 € | 1 | |
02.09. 17:41:03.368 | 192,82 € | 1 | |
23.08. 19:47:11.193 | 186,14 € | 1 | |
21.08. 17:55:14.780 | 189,64 € | 1 | |
20.08. 20:49:53.340 | 188,36 € | 1 | |
08.08. 17:41:19.600 | 188,68 € | 1 | |
08.08. 08:21:27.914 | 188,60 € | 1 | |
07.08. 21:42:01.019 | 188,06 € | 1 | |
07.08. 13:40:17.476 | 187,32 € | 1 | |
05.08. 10:47:21.515 | 185,58 € | 24 | |
02.08. 17:03:41.786 | 187,44 € | 4 | |
01.08. 20:48:03.909 | 189,54 € | 20 | |
10.07. 15:58:57.676 | 193,30 € | 1 | |
01.07. 21:47:38.046 | 195,014 € | 1 | |
19.06. 21:15:27.855 | 187,033 € | 5 | |
21.05. 15:49:40.902 | 188,207 € | 10 | |
21.05. 08:00:21.794 | 187,08 € | 1 | |
15.05. 11:40:54.985 | 188,497 € | 1 | |
13.05. 21:07:01.704 | 186,403 € | 10 | |
10.05. 21:19:23.706 | 194,018 € | 1 | |
09.05. 14:32:39.512 | 189,607 € | 3 | |
09.05. 13:37:30.066 | 189,80 € | 3 | |
07.05. 15:32:00.772 | 193,551 € | 1 | |
06.05. 12:44:54.896 | 191,427 € | 16 | |
02.05. 16:00:42.273 | 185,957 € | 13 | |
02.05. 15:16:56.764 | 185,473 € | 50 | |
29.04. 18:01:39.589 | 190,103 € | 3 | |
29.04. 10:06:27.863 | 190,58 € | 1 | |
25.04. 21:38:24.504 | 192,388 € | 13 | |
25.04. 17:22:14.286 | 190,611 € | 20 | |
24.04. 10:21:29.248 | 188,543 € | 3 | |
23.04. 19:51:21.219 | 185,808 € | 1 | |
23.04. 15:27:25.982 | 180,378 € | 58 | |
23.04. 13:14:33.302 | 186,473 € | 10 | |
23.04. 13:10:51.315 | 186,47 € | 10 | |
23.04. 12:50:46.665 | 213,838 € | 20 | |
23.04. 09:16:49.534 | 214,00 € | 1 | |
23.04. 08:09:24.699 | 214,225 € | 1 | |
18.04. 21:35:29.996 | 213,086 € | 1 | |
18.04. 18:50:50.333 | 213,376 € | 2 | |
18.04. 18:50:37.400 | 213,374 € | 2 | |
17.04. 17:11:34.662 | 212,376 € | 3 | |
17.04. 15:50:46.829 | 212,972 € | 1 | |
16.04. 20:08:25.168 | 213,875 € | 12 | |
12.04. 14:31:17.136 | 222,842 € | 55 | |
10.04. 16:11:07.337 | 222,774 € | 1 | |
08.04. 10:14:52.855 | 223,748 € | 1 | |
03.04. 16:40:12.418 | 224,334 € | 14 | |
03.04. 16:36:55.403 | 224,337 € | 6 | |
03.04. 16:33:53.321 | 224,273 € | 23 | |
02.04. 15:35:11.732 | 224,862 € | 15 | |
29.03. 16:48:59.703 | 224,003 € | 10 | |
25.03. 09:55:01.084 | 216,65 € | 1 | |
25.03. 09:43:37.004 | 216,943 € | 1 | |
21.03. 15:00:01.803 | 217,481 € | 15 | |
15.03. 17:30:09.320 | 216,415 € | 1 | |
15.03. 16:20:28.625 | 215,544 € | 5 | |
11.03. 18:30:15.436 | 213,935 € | 12 | |
07.03. 18:38:24.103 | 212,682 € | 40 | |
07.03. 17:28:47.170 | 213,051 € | 40 | |
07.03. 09:46:58.886 | 211,49 € | 1 | |
06.03. 17:55:49.829 | 211,663 € | 4 | |
04.03. 11:56:39.521 | 216,628 € | 4 | |
01.03. 18:54:19.416 | 216,199 € | 1 | |
27.02. 17:15:19.826 | 211,681 € | 7 | |
20.02. 16:06:32.054 | 205,855 € | 3 | |
19.02. 15:32:12.366 | 206,377 € | 25 | |
13.02. 20:35:02.702 | 208,18 € | 100 | |
12.02. 11:46:46.408 | 207,522 € | 1 | |
11.02. 19:42:42.998 | 206,295 € | 1 | |
07.02. 13:06:21.567 | 203,778 € | 15 | |
06.02. 11:47:03.837 | 204,09 € | 3 | |
05.02. 20:53:08.777 | 204,303 € | 10 | |
04.02. 13:54:03.804 | 201,985 € | 15 | |
28.01. 10:04:07.997 | 200,402 € | 1 | |
25.01. 21:12:10.868 | 200,533 € | 5 | |
25.01. 16:36:14.995 | 200,245 € | 2 | |
25.01. 16:32:54.786 | 199,575 € | 15 | |
24.01. 19:37:55.508 | 199,426 € | 1 | |
24.01. 16:06:20.836 | 200,504 € | 95 | |
24.01. 07:32:32.956 | 200,413 € | 95 | |
23.01. 20:54:31.515 | 199,088 € | 5 | |
23.01. 15:27:05.356 | 195,375 € | 50 | |
19.01. 10:00:48.755 | 180,852 € | 1 | |
03.01. 17:23:02.875 | 155,731 € | 29 | |
20.12. 10:34:32.008 | 158,143 € | 1 | |
12.12. 18:23:20.223 | 168,895 € | 110 | |
12.12. 08:02:19.896 | 168,277 € | 110 | |
07.12. 18:46:23.877 | 166,024 € | 2 | |
29.11. 21:54:25.803 | 178,836 € | 2 | |
22.11. 10:41:31.516 | 171,653 € | 10 | |
20.11. 21:26:11.587 | 171,914 € | 1 | |
15.11. 08:55:14.812 | 173,157 € | 1 | |
09.11. 21:55:56.863 | 176,409 € | 1 | |
08.11. 14:12:02.106 | 173,627 € | 80 | |
07.11. 21:28:24.730 | 173,171 € | 1 | |
26.10. 13:41:05.964 | 159,697 € | 1 | |
23.10. 15:31:49.426 | 150,895 € | 20 | |
22.10. 16:13:36.770 | 160,19 € | 44 | |
09.10. 15:14:35.329 | 160,275 € | 30 | |
09.10. 14:56:04.451 | 160,282 € | 30 | |
08.10. 12:38:06.582 | 164,59 € | 73 | |
26.09. 17:18:26.105 | 166,228 € | 6 | |
20.09. 21:07:08.018 | 167,935 € | 1 | |
18.09. 16:43:36.166 | 166,244 € | 12 | |
10.09. 20:02:39.205 | 166,615 € | 1 | |
30.08. 20:38:39.063 | 163,18 € | 22 | |
29.08. 21:43:48.308 | 163,031 € | 22 | |
26.07. 22:36:18.107 | 171,391 € | 1 | |
19.07. 14:41:54.809 | 166,738 € | 1 | |
16.07. 15:36:20.579 | 163,564 € | 1 | |
29.06. 16:09:15.724 | 166,99 € | 1 | |
13.06. 21:45:31.265 | 177,833 € | 3 | |
16.05. 14:34:36.689 | 161,383 € | 6 | |
15.02. 16:00:44.260 | 164,027 € | 5 | |
09.02. 21:59:26.736 | 158,215 € | 5 | |
08.02. 15:37:04.480 | 163,371 € | 37 | |
23.01. 13:52:49.679 | 174,667 € | 40 | |
18.01. 13:38:03.178 | 171,00 € | 1 | |
08.01. 15:31:56.168 | 168,405 € | 40 | |
03.01. 21:21:41.579 | 165,366 € | 1 | |
14.12. 08:04:13.743 | 166,553 € | 1 | |
03.12. 17:16:42.646 | 167,256 € | 9 | |
13.11. 16:19:08.501 | 164,676 € | 42 | |
06.11. 20:45:33.956 | 168,471 € | 20 | |
27.10. 15:42:04.020 | 168,568 € | 60 | |
25.10. 21:10:45.100 | 161,218 € | 1 | |
24.10. 08:41:26.668 | 159,772 € | 1 | |
04.10. 20:00:31.712 | 156,231 € | 1 | |
21.07. 18:42:02.366 | 159,411 € | 1 | |
10.07. 16:26:24.072 | 158,967 € | 1 | |
10.07. 09:49:19.660 | 160,401 € | 38 | |
03.07. 17:45:10.010 | 161,609 € | 4 | |
16.06. 17:14:03.192 | 164,316 € | 2 | |
07.06. 21:45:26.242 | 164,851 € | 1 | |
29.05. 18:45:26.856 | 159,554 € | 4 | |
22.05. 09:12:55.033 | 156,878 € | 14 | |
09.05. 11:10:50.877 | 158,90 € | 10 | |
08.05. 16:29:38.758 | 158,985 € | 4 | |
19.04. 15:34:14.889 | 149,321 € | 1 | |
11.04. 12:16:04.629 | 147,509 € | 1 | |
08.04. 12:59:07.448 | 148,807 € | 1 | |
07.04. 12:46:45.561 | 146,559 € | 10 | |
20.03. 18:54:00.660 | 145,339 € | 4 | |
13.03. 18:23:42.272 | 147,256 € | 4 | |
17.02. 11:44:12.720 | 143,36 € | 7 | |
24.01. 18:47:33.583 | 131,496 € | 15 | |
24.01. 15:44:13.190 | 132,92 € | 1 | |
24.01. 15:36:07.956 | 136,486 € | 1 | |
23.01. 20:59:19.948 | 135,573 € | 1 | |
19.01. 10:23:23.987 | 134,189 € | 18 | |
06.01. 17:26:11.540 | 133,528 € | 4 | |
03.01. 21:09:23.857 | 130,358 € | 1 | |
29.12. 12:37:39.453 | 128,78 € | 1 | |
29.12. 12:37:18.048 | 128,78 € | 1 | |
29.12. 12:36:43.000 | 128,78 € | 1 | |
29.12. 12:36:28.235 | 128,78 € | 1 | |
29.12. 12:35:58.659 | 128,78 € | 1 | |
29.12. 12:35:46.946 | 128,78 € | 1 | |
29.12. 12:35:14.027 | 128,78 € | 1 | |
27.12. 12:24:33.653 | 130,529 € | 1 | |
27.12. 10:56:37.619 | 130,153 € | 1 | |
27.12. 10:55:50.846 | 130,153 € | 1 | |
13.12. 20:54:13.104 | 131,072 € | 1 | |
07.12. 17:08:10.189 | 124,882 € | 1 | |
07.12. 17:08:09.989 | 124,882 € | 1 | |
01.12. 21:32:22.322 | 126,023 € | 40 | |
01.12. 08:04:11.580 | 126,755 € | 1 | |
01.12. 08:04:06.071 | 126,755 € | 1 | |
30.11. 20:33:24.757 | 127,975 € | 1 | |
30.11. 20:33:24.497 | 127,975 € | 1 | |
22.11. 17:29:14.972 | 127,988 € | 1 | |
22.11. 17:29:14.792 | 127,988 € | 1 | |
21.11. 16:34:28.505 | 128,394 € | 1 | |
21.11. 16:34:28.035 | 128,394 € | 1 | |
21.11. 15:45:19.728 | 127,793 € | 1 | |
21.11. 15:44:36.767 | 127,696 € | 1 | |
21.11. 15:44:36.564 | 127,696 € | 1 | |
21.11. 15:43:46.010 | 127,798 € | 1 | |
21.11. 15:43:25.255 | 127,80 € | 1 | |
21.11. 15:42:43.567 | 127,698 € | 1 | |
18.11. 14:52:19.005 | 130,997 € | 11 | |
17.11. 15:35:35.018 | 128,705 € | 1 | |
09.11. 15:31:04.667 | 130,191 € | 40 | |
09.11. 15:19:42.863 | 127,031 € | 40 | |
04.11. 09:05:19.527 | 123,10 € | 4 | |
28.10. 19:39:02.551 | 126,21 € | 1 | |
28.10. 19:38:29.501 | 126,07 € | 1 | |
28.10. 19:37:55.644 | 126,06 € | 1 | |
28.10. 19:37:11.223 | 126,07 € | 1 | |
24.10. 15:49:19.263 | 144,60 € | 1 | |
05.10. 16:28:37.731 | 142,25 € | 20 | |
19.09. 15:58:57.241 | 138,72 € | 1 | |
12.09. 10:11:41.928 | 133,88 € | 100 | |
12.09. 10:07:48.957 | 133,57 € | 100 | |
09.09. 17:47:25.225 | 138,00 € | 1 | |
09.09. 17:47:24.325 | 138,00 € | 1 | |
08.09. 16:52:19.410 | 141,80 € | 270 | |
08.09. 16:49:11.554 | 141,97 € | 300 | |
06.09. 16:05:05.634 | 139,39 € | 1 | |
22.08. 11:59:55.139 | 141,95 € | 12 | |
22.08. 10:18:13.127 | 142,60 € | 1 | |
18.08. 15:36:54.453 | 139,995 € | 1 | |
18.08. 15:36:54.303 | 139,995 € | 1 | |
05.08. 14:58:28.090 | 142,91 € | 20 | |
05.08. 14:53:03.666 | 142,26 € | 30 | |
05.08. 14:52:38.793 | 142,316 € | 40 | |
02.08. 19:41:51.279 | 139,66 € | 12 | |
29.07. 21:26:19.020 | 141,90 € | 1 | |
28.07. 15:24:24.665 | 141,46 € | 8 | |
27.07. 15:34:04.334 | 141,50 € | 8 | |
26.07. 15:33:03.136 | 138,68 € | 30 | |
26.07. 12:51:35.721 | 135,07 € | 30 | |
11.07. 15:56:59.528 | 131,56 € | 42 | |
08.07. 17:35:28.314 | 132,36 € | 12 | |
28.06. 17:21:27.146 | 120,41 € | 12 | |
24.06. 07:52:23.472 | 115,675 € | 1 | |
24.06. 07:52:23.114 | 115,675 € | 1 | |
24.06. 07:45:34.924 | 115,675 € | 1 | |
24.06. 07:33:34.355 | 115,675 € | 1 | |
24.06. 07:33:33.865 | 115,675 € | 1 | |
16.05. 21:04:10.260 | 120,72 € | 10 | |
10.05. 13:36:08.051 | 118,05 € | 4 | |
02.05. 16:07:49.281 | 114,35 € | 1 | |
02.05. 15:46:57.046 | 114,28 € | 2 | |
02.05. 13:52:43.300 | 113,817 € | 1 | |
02.05. 13:52:43.130 | 113,817 € | 1 | |
29.04. 16:27:28.517 | 113,52 € | 2 | |
28.04. 14:47:22.383 | 116,243 € | 1 | |
28.04. 14:47:21.943 | 116,243 € | 1 | |
27.04. 17:45:29.819 | 117,73 € | 10 | |
27.04. 17:45:01.009 | 117,73 € | 17 | |
27.04. 15:51:07.813 | 117,63 € | 6 | |
27.04. 13:14:45.286 | 117,80 € | 5 | |
26.04. 21:28:40.055 | 118,18 € | 29 | |
26.04. 16:23:27.151 | 117,61 € | 10 | |
26.04. 16:08:15.256 | 118,41 € | 19 | |
26.04. 15:54:17.770 | 119,09 € | 57 | |
26.04. 15:44:41.627 | 119,097 € | 1 | |
26.04. 15:44:41.440 | 119,097 € | 1 | |
26.04. 14:59:43.465 | 122,28 € | 11 | |
26.04. 14:11:37.924 | 122,28 € | 5 | |
26.04. 14:08:55.356 | 122,28 € | 5 | |
26.04. 13:14:35.527 | 122,13 € | 17 | |
26.04. 13:10:31.828 | 122,13 € | 13 | |
26.04. 13:09:42.211 | 122,13 € | 9 | |
26.04. 13:09:10.561 | 122,13 € | 17 | |
19.04. 19:12:06.658 | 119,991 € | 1 | |
19.04. 19:12:02.588 | 119,991 € | 1 | |
18.04. 16:33:40.041 | 121,33 € | 1 | |
06.04. 16:21:37.226 | 114,982 € | 1 | |
06.04. 16:21:36.876 | 114,982 € | 1 | |
01.04. 16:02:06.035 | 116,52 € | 30 | |
11.01. 10:45:06.523 | 116,01 € | 1 | |
04.01. 10:13:05.853 | 122,64 € | 1 | |
23.12. 13:07:51.960 | 121,95 € | 1 | |
07.12. 10:21:56.798 | 120,49 € | 1 | |
30.11. 10:50:19.033 | 127,36 € | 1 | |
23.11. 11:15:55.562 | 124,46 € | 1 | |
13.11. 12:24:09.974 | 120,22 € | 1 | |
09.11. 18:53:57.002 | 122,32 € | 17 | |
09.11. 16:24:04.369 | 121,52 € | 44 | |
02.11. 10:53:56.334 | 116,65 € | 1 | |
17.08. 15:32:48.434 | 114,82 € | 3 | |
10.08. 16:20:54.493 | 121,23 € | 1 | |
27.07. 16:27:44.510 | 116,54 € | 1 | |
20.07. 16:59:52.798 | 120,38 € | 3 | |
13.07. 15:49:46.856 | 116,71 € | 1 | |
30.06. 17:21:20.508 | 115,37 € | 10 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:48:00.000 | 29 | 341,20 € | 345,00 € | 29 |
16:47:00.000 | 29 | 341,20 € | 345,10 € | 29 |
16:46:00.000 | 29 | 341,40 € | 344,90 € | 29 |
16:45:00.000 | 29 | 342,50 € | 346,10 € | 29 |
16:43:00.000 | 29 | 341,30 € | 345,20 € | 29 |
16:42:00.000 | 29 | 341,50 € | 344,50 € | 29 |
16:41:00.000 | 29 | 341,40 € | 344,50 € | 29 |
16:40:00.000 | 29 | 341,00 € | 344,30 € | 29 |
16:39:00.000 | 29 | 340,80 € | 343,90 € | 29 |
Stammdaten
WKN | 898123 |
ISIN | US9418481035 |
Branche | Sonstige Technologie |
Herkunft | USA |
Aktienanzahl | 60,73 Mio. |
Marktkapitalisierung | 22,00 Mrd. |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 7,83 % |
Abstand 52W Hoch | 7,83 % |
Abstand 52W Tief | 34,69 % |
Vola 30 Tage | 12,92 % |
Vola 250 Tage | 37,45 % |
KGV | 33,10 (2021) |
KCV | 19,50 (2020) |
Gewinn je Aktie | 11,250 (2021) |
Cashflow/Aktie | 12,690 (2020) |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 365,100 | -4,615 | |
1 Monat | 325,350 | +7,039 | |
6 Monate | 273,800 | +27,191 | |
Lfd. Jahr | 300,000 | +16,083 | |
1 Jahr | 299,000 | +16,472 | |
3 Jahre | 315,000 | +10,556 | |
5 Jahre | 209,000 | +66,627 |
Aktuelle Nachrichten
25.07.2017 17:26
S&P 500 Top-Verlierer: Seagate Tech, Interpublic Group, Waters