Status: closed
Geld
226,0000 €
Stück: 22
Brief
228,0000 €
Stück: 22
Zeit | Kurs | Volumen | |
---|---|---|---|
18.02. 08:10:12.536 | 220,00 € | 1 | |
11.02. 10:39:08.437 | 224,00 € | 4 | |
04.02. 21:49:53.768 | 232,00 € | 3 | |
13.01. 15:58:18.571 | 220,00 € | 6 | |
10.01. 22:28:07.315 | 250,00 € | 4 | |
10.01. 22:25:55.748 | 256,00 € | 6 | |
18.12. 15:30:24.518 | 248,00 € | 10 | |
26.11. 17:40:34.008 | 270,00 € | 5 | |
14.10. 09:54:45.245 | 240,00 € | 3 | |
14.10. 07:35:34.099 | 236,00 € | 1 | |
12.10. 10:22:40.896 | 238,00 € | 1 | |
15.08. 17:14:41.326 | 230,00 € | 90 | |
01.08. 15:38:28.454 | 244,00 € | 8 | |
18.07. 10:13:26.513 | 230,00 € | 5 | |
17.07. 18:20:22.339 | 230,00 € | 10 | |
01.07. 08:33:06.597 | 204,00 € | 12 | |
28.06. 09:58:06.782 | 208,00 € | 25 | |
25.06. 19:14:47.422 | 204,00 € | 25 | |
25.06. 10:41:14.133 | 206,00 € | 10 | |
19.06. 22:59:15.401 | 210,00 € | 4 | |
03.06. 08:21:45.957 | 208,00 € | 31 | |
03.06. 08:14:09.125 | 208,00 € | 31 | |
03.06. 08:04:33.505 | 208,00 € | 31 | |
03.06. 07:42:25.575 | 208,00 € | 31 | |
03.06. 07:41:43.594 | 208,00 € | 31 | |
28.05. 15:49:17.322 | 212,00 € | 118 | |
02.05. 19:07:14.504 | 216,00 € | 4 | |
09.04. 12:22:39.901 | 240,00 € | 5 | |
18.03. 14:36:35.425 | 228,00 € | 18 | |
07.03. 21:02:16.552 | 228,00 € | 4 | |
07.03. 17:14:44.431 | 230,00 € | 14 | |
07.03. 17:06:35.190 | 230,00 € | 10 | |
07.03. 15:56:01.021 | 234,00 € | 6 | |
05.03. 19:48:26.020 | 242,00 € | 8 | |
01.03. 17:23:36.854 | 244,00 € | 4 | |
13.02. 16:37:56.627 | 248,00 € | 8 | |
12.01. 08:05:09.540 | 244,00 € | 5 | |
11.01. 20:40:12.994 | 244,00 € | 3 | |
08.01. 20:12:16.455 | 218,00 € | 10 | |
29.11. 20:40:54.291 | 218,00 € | 15 | |
29.11. 09:51:20.374 | 220,00 € | 2 | |
09.11. 13:54:53.363 | 206,00 € | 3 | |
16.08. 19:11:01.493 | 204,00 € | 4 | |
11.07. 19:23:37.390 | 210,00 € | 2 | |
10.07. 22:22:30.426 | 185,00 € | 7 | |
10.07. 16:44:54.411 | 178,00 € | 7 | |
23.05. 15:30:41.787 | 176,00 € | 16 | |
11.05. 16:00:44.178 | 181,00 € | 16 | |
26.04. 11:16:37.535 | 178,00 € | 10 | |
24.04. 12:25:25.287 | 179,00 € | 2 | |
04.04. 12:26:27.297 | 162,00 € | 3 | |
09.03. 17:05:38.422 | 160,70 € | 3 | |
27.02. 21:03:55.004 | 163,20 € | 6 | |
02.02. 16:09:19.339 | 165,65 € | 7 | |
27.01. 08:50:37.829 | 158,50 € | 7 | |
23.01. 14:48:08.552 | 161,55 € | 15 | |
09.01. 12:15:20.541 | 151,50 € | 7 | |
21.12. 14:13:51.367 | 152,45 € | 7 | |
20.12. 15:35:28.208 | 147,75 € | 10 | |
12.12. 20:56:55.477 | 160,10 € | 15 | |
09.12. 10:07:19.434 | 160,30 € | 40 | |
08.12. 20:49:48.551 | 159,25 € | 10 | |
07.12. 12:29:26.391 | 159,30 € | 10 | |
02.12. 18:40:59.176 | 161,95 € | 100 | |
17.11. 13:35:39.477 | 166,90 € | 2 | |
16.11. 18:19:52.315 | 165,15 € | 15 | |
20.10. 16:43:33.420 | 158,10 € | 8 | |
20.10. 16:10:30.108 | 161,75 € | 17 | |
20.10. 11:06:07.951 | 164,90 € | 1 | |
14.10. 10:55:41.696 | 176,75 € | 6 | |
11.10. 21:26:33.812 | 183,55 € | 6 | |
31.08. 17:13:22.430 | 187,75 € | 16 | |
26.08. 18:23:20.620 | 197,60 € | 1 | |
18.08. 16:39:40.920 | 204,30 € | 1 | |
18.08. 10:51:40.935 | 204,70 € | 2 | |
16.08. 12:54:26.811 | 202,50 € | 10 | |
03.08. 12:15:53.179 | 176,85 € | 2 | |
12.07. 14:39:23.018 | 165,30 € | 2 | |
11.07. 15:31:47.222 | 171,70 € | 100 | |
17.05. 09:34:19.943 | 174,50 € | 6 | |
02.05. 19:37:01.788 | 173,30 € | 8 | |
04.04. 20:11:14.434 | 166,15 € | 4 | |
04.04. 15:37:00.880 | 159,90 € | 2 | |
31.03. 16:39:28.980 | 166,00 € | 4 | |
30.03. 19:29:59.254 | 167,00 € | 2 | |
25.03. 17:30:45.089 | 167,00 € | 7 | |
22.03. 21:31:00.533 | 172,00 € | 15 | |
18.03. 13:12:28.196 | 170,00 € | 5 | |
15.03. 10:07:23.561 | 170,00 € | 10 | |
12.03. 11:29:00.774 | 175,00 € | 15 | |
11.03. 14:01:50.382 | 178,00 € | 5 | |
01.03. 11:18:02.413 | 188,00 € | 19 | |
21.02. 22:27:13.220 | 187,00 € | 20 | |
10.02. 19:36:16.091 | 187,00 € | 10 | |
07.02. 16:53:25.114 | 190,00 € | 2 | |
07.02. 14:56:57.551 | 192,00 € | 5 | |
31.01. 10:23:43.713 | 196,00 € | 10 | |
27.01. 18:39:01.027 | 197,00 € | 5 | |
24.01. 07:41:17.957 | 202,00 € | 15 | |
18.01. 12:30:52.279 | 222,00 € | 10 | |
11.01. 14:14:31.389 | 224,00 € | 30 | |
11.01. 12:29:37.469 | 224,00 € | 2 | |
10.01. 21:54:08.120 | 222,00 € | 3 | |
21.12. 14:05:27.217 | 216,00 € | 12 | |
10.12. 12:40:15.447 | 210,00 € | 4 | |
07.12. 13:48:20.067 | 212,00 € | 4 | |
30.11. 15:34:47.531 | 202,00 € | 10 | |
26.11. 18:40:59.181 | 212,00 € | 1 | |
12.11. 18:01:34.620 | 206,00 € | 50 | |
21.10. 09:14:26.184 | 180,00 € | 10 | |
20.10. 20:22:27.597 | 179,00 € | 9 | |
19.10. 22:13:15.040 | 184,00 € | 54 | |
19.10. 22:07:15.290 | 188,00 € | 10 | |
08.10. 18:22:01.981 | 200,00 € | 10 | |
06.10. 16:20:04.733 | 204,00 € | 80 | |
24.09. 18:44:12.254 | 195,00 € | 54 | |
02.09. 19:27:43.394 | 204,00 € | 5 | |
19.08. 15:29:19.317 | 195,00 € | 2 | |
18.08. 16:46:27.969 | 200,00 € | 5 | |
11.08. 08:14:56.569 | 210,00 € | 15 | |
10.08. 15:30:51.900 | 208,00 € | 5 | |
30.07. 14:49:46.122 | 208,00 € | 10 | |
22.07. 14:52:54.167 | 206,00 € | 3 | |
19.07. 12:37:41.767 | 214,00 € | 6 | |
14.07. 19:12:04.586 | 214,00 € | 6 | |
08.07. 18:10:34.192 | 226,00 € | 7 | |
07.07. 19:53:21.931 | 224,00 € | 10 | |
05.07. 20:12:43.364 | 216,00 € | 2 | |
02.07. 16:12:54.114 | 216,00 € | 8 | |
28.06. 09:49:42.539 | 218,00 € | 74 | |
15.06. 18:17:25.941 | 208,00 € | 30 | |
15.06. 18:17:13.911 | 208,00 € | 20 | |
10.06. 21:49:11.492 | 206,00 € | 4 | |
07.05. 14:30:48.101 | 200,00 € | 4 | |
04.05. 18:02:12.311 | 206,00 € | 15 | |
03.05. 17:46:26.951 | 208,00 € | 4 | |
29.04. 15:41:41.576 | 208,00 € | 8 | |
29.04. 12:28:31.520 | 212,00 € | 8 | |
28.04. 18:51:13.137 | 208,00 € | 50 | |
21.04. 18:52:55.550 | 216,00 € | 15 | |
12.04. 17:27:50.749 | 226,00 € | 12 | |
12.04. 15:35:07.178 | 232,00 € | 8 | |
09.04. 16:19:06.879 | 224,00 € | 5 | |
08.04. 15:02:41.862 | 256,00 € | 38 | |
12.02. 12:25:28.624 | 276,00 € | 7 | |
05.02. 18:43:20.356 | 256,00 € | 8 | |
22.01. 09:54:26.471 | 232,00 € | 4 | |
12.01. 17:47:07.656 | 240,00 € | 5 | |
08.01. 10:41:03.847 | 246,00 € | 8 | |
26.10. 18:28:59.474 | 198,00 € | 15 | |
22.10. 09:51:12.874 | 196,00 € | 35 | |
21.10. 15:44:30.823 | 180,00 € | 20 | |
20.10. 22:31:59.979 | 172,00 € | 12 | |
20.10. 22:19:58.459 | 168,00 € | 12 | |
30.07. 14:46:49.131 | 160,00 € | 7 | |
13.07. 10:38:38.955 | 172,00 € | 8 | |
02.07. 08:06:05.617 | 175,00 € | 1 | |
12.06. 08:00:50.003 | 167,00 € | 30 | |
12.06. 07:54:04.239 | 166,00 € | 30 | |
20.05. 13:23:52.837 | 164,00 € | 5 | |
19.05. 07:38:54.024 | 161,00 € | 40 | |
12.05. 08:01:54.189 | 159,00 € | 30 | |
12.05. 07:46:47.889 | 156,00 € | 30 | |
15.04. 15:32:04.790 | 153,00 € | 1 | |
15.04. 10:48:23.061 | 154,00 € | 1 | |
14.04. 15:27:07.011 | 141,00 € | 1 | |
14.04. 08:01:31.179 | 143,00 € | 10 | |
16.03. 15:17:48.395 | 152,00 € | 1 | |
28.02. 20:09:09.202 | 156,00 € | 30 | |
24.02. 19:19:07.338 | 167,00 € | 1 | |
24.02. 17:17:48.125 | 169,00 € | 29 | |
24.02. 17:10:13.720 | 169,00 € | 29 | |
24.02. 17:09:49.543 | 169,00 € | 29 | |
24.02. 17:07:43.825 | 170,00 € | 29 | |
24.02. 16:47:36.028 | 169,00 € | 29 | |
24.02. 16:46:52.768 | 169,00 € | 29 | |
24.02. 16:44:15.694 | 169,00 € | 29 | |
24.02. 16:43:42.401 | 169,00 € | 29 | |
24.02. 16:37:01.297 | 169,00 € | 29 | |
24.02. 16:33:04.215 | 169,00 € | 29 | |
24.02. 16:28:46.514 | 169,00 € | 29 | |
15.01. 11:06:23.371 | 168,00 € | 1 | |
23.12. 08:10:30.517 | 177,00 € | 20 | |
29.10. 12:41:45.888 | 164,00 € | 180 | |
21.10. 21:46:04.042 | 161,00 € | 20 | |
17.10. 22:09:17.696 | 164,00 € | 12 | |
17.10. 21:57:57.921 | 165,00 € | 20 | |
24.09. 16:38:28.092 | 163,86 € | 1 | |
23.09. 13:07:14.400 | 169,56 € | 20 | |
19.09. 13:27:03.106 | 169,62 € | 6 | |
28.08. 10:33:45.871 | 161,30 € | 30 | |
07.08. 17:37:57.909 | 163,38 € | 1 | |
05.08. 09:46:43.202 | 159,08 € | 3 | |
03.08. 10:57:57.331 | 163,70 € | 1 | |
16.07. 16:40:52.015 | 158,00 € | 12 | |
11.07. 21:27:43.572 | 157,32 € | 2 | |
09.07. 20:02:43.187 | 141,00 € | 1 | |
05.07. 18:13:02.476 | 143,63 € | 3 | |
04.07. 09:13:57.748 | 139,94 € | 13 | |
01.07. 18:36:14.036 | 140,115 € | 2 | |
20.06. 19:20:43.336 | 144,00 € | 14 | |
28.05. 16:37:24.784 | 142,09 € | 15 | |
23.05. 21:25:04.534 | 140,06 € | 14 | |
23.05. 21:12:01.658 | 139,44 € | 1 | |
23.05. 21:03:02.572 | 140,76 € | 7 | |
23.05. 20:59:26.360 | 141,20 € | 8 | |
23.05. 19:39:09.946 | 143,47 € | 7 | |
17.05. 17:48:39.516 | 147,00 € | 7 | |
07.05. 21:00:21.892 | 146,44 € | 8 | |
02.05. 09:07:28.012 | 148,655 € | 3 | |
10.04. 15:35:58.325 | 143,76 € | 15 | |
10.04. 11:36:37.942 | 147,52 € | 30 | |
29.03. 12:42:51.494 | 152,93 € | 7 | |
25.03. 08:04:54.564 | 148,545 € | 10 | |
22.03. 14:29:57.381 | 144,98 € | 15 | |
18.03. 11:54:23.495 | 153,44 € | 10 | |
18.03. 11:50:25.214 | 156,765 € | 5 | |
11.03. 08:06:20.396 | 158,795 € | 10 | |
05.03. 10:28:53.950 | 157,43 € | 15 | |
22.02. 16:48:05.773 | 160,68 € | 20 | |
18.02. 21:10:27.954 | 152,26 € | 1 | |
07.02. 16:52:29.615 | 157,247 € | 8 | |
06.02. 20:20:12.230 | 159,95 € | 1 | |
28.01. 18:07:55.151 | 152,03 € | 15 | |
25.01. 19:46:29.146 | 152,143 € | 1 | |
24.01. 18:14:44.498 | 153,475 € | 30 | |
23.01. 10:58:26.412 | 156,21 € | 3 | |
22.01. 21:41:26.616 | 152,77 € | 60 | |
18.01. 12:50:45.062 | 154,34 € | 64 | |
16.01. 19:57:11.734 | 158,07 € | 64 | |
16.01. 19:01:12.476 | 156,31 € | 10 | |
14.01. 17:47:12.304 | 146,53 € | 7 | |
10.01. 17:14:23.214 | 148,475 € | 5 | |
10.01. 15:45:19.082 | 151,905 € | 10 | |
28.12. 13:16:04.894 | 161,375 € | 30 | |
28.12. 12:58:29.198 | 161,38 € | 30 | |
27.12. 16:34:52.685 | 159,00 € | 1 | |
21.12. 15:15:39.136 | 157,95 € | 30 | |
18.12. 19:38:06.066 | 158,82 € | 5 | |
18.12. 16:45:29.061 | 156,50 € | 10 | |
12.12. 12:12:48.904 | 160,105 € | 60 | |
10.12. 15:48:46.336 | 154,72 € | 3 | |
07.12. 19:19:36.830 | 154,065 € | 1 | |
05.12. 15:01:36.663 | 153,585 € | 10 | |
30.11. 19:17:55.857 | 152,89 € | 10 | |
29.11. 18:25:47.916 | 152,525 € | 7 | |
21.11. 19:21:06.528 | 148,47 € | 10 | |
19.11. 16:46:29.278 | 147,00 € | 1 | |
15.11. 20:49:44.243 | 147,03 € | 20 | |
14.11. 21:42:52.074 | 147,59 € | 10 | |
12.11. 18:07:42.508 | 156,92 € | 1 | |
05.11. 15:51:21.996 | 152,22 € | 3 | |
01.11. 18:45:29.627 | 147,19 € | 1 | |
26.10. 09:43:20.064 | 149,476 € | 20 | |
24.10. 17:03:44.437 | 142,90 € | 60 | |
22.10. 17:46:39.729 | 143,77 € | 10 | |
12.10. 08:05:12.121 | 128,772 € | 14 | |
04.10. 15:30:04.585 | 138,46 € | 20 | |
04.10. 12:08:57.169 | 140,815 € | 26 | |
04.10. 10:27:49.630 | 140,96 € | 1 | |
03.10. 17:30:03.931 | 143,586 € | 7 | |
03.10. 08:33:17.044 | 143,73 € | 16 | |
24.09. 09:25:37.990 | 145,079 € | 2 | |
13.09. 20:23:48.127 | 151,77 € | 1 | |
13.09. 09:19:22.244 | 152,25 € | 5 | |
07.09. 12:30:48.685 | 157,42 € | 2 | |
06.09. 10:11:34.954 | 157,27 € | 16 | |
05.09. 21:27:00.804 | 156,55 € | 16 | |
05.09. 19:26:46.141 | 155,455 € | 1 | |
05.09. 15:52:24.847 | 154,215 € | 5 | |
29.08. 16:24:57.463 | 146,695 € | 1 | |
29.08. 15:42:24.870 | 149,445 € | 1 | |
28.08. 12:57:47.997 | 151,225 € | 7 | |
20.08. 16:17:55.193 | 151,71 € | 7 | |
20.08. 16:03:38.187 | 151,695 € | 26 | |
20.08. 15:25:49.460 | 152,22 € | 13 | |
14.08. 14:27:40.762 | 146,955 € | 15 | |
13.08. 22:08:14.628 | 146,55 € | 10 | |
13.08. 09:53:59.098 | 147,375 € | 8 | |
03.08. 17:26:15.610 | 141,65 € | 12 | |
19.07. 19:27:43.667 | 138,355 € | 14 | |
16.07. 10:25:30.258 | 140,645 € | 8 | |
10.07. 16:05:51.792 | 130,125 € | 3 | |
25.06. 15:50:57.861 | 124,465 € | 20 | |
15.06. 17:09:20.247 | 130,88 € | 20 | |
06.04. 07:34:37.222 | 107,64 € | 180 | |
05.03. 08:09:20.793 | 102,065 € | 5 | |
02.03. 22:05:04.560 | 103,96 € | 5 | |
15.02. 13:03:40.964 | 100,44 € | 7 | |
10.01. 08:54:28.627 | 102,00 € | 100 | |
09.01. 22:19:00.705 | 100,00 € | 100 | |
03.01. 22:39:01.891 | 98,50 € | 4 | |
10.10. 19:13:08.320 | 95,433 € | 49 | |
12.07. 17:24:12.585 | 94,256 € | 1 | |
10.07. 22:12:14.881 | 97,651 € | 100 | |
10.07. 22:11:58.768 | 97,651 € | 100 | |
10.07. 21:05:20.133 | 97,60 € | 1 | |
18.05. 14:32:27.373 | 89,945 € | 30 | |
26.04. 08:44:31.488 | 98,791 € | 5 | |
06.04. 22:30:53.252 | 97,00 € | 50 | |
06.04. 22:29:56.133 | 98,00 € | 50 | |
06.04. 22:27:56.025 | 99,151 € | 50 | |
06.04. 22:27:30.212 | 99,65 € | 50 | |
22.02. 15:32:55.568 | 103,756 € | 25 | |
23.01. 21:17:36.739 | 93,697 € | 1 | |
18.01. 17:00:10.774 | 94,969 € | 30 | |
13.01. 20:34:25.239 | 95,716 € | 1 | |
12.01. 17:04:13.091 | 93,463 € | 57 | |
10.01. 14:06:10.260 | 103,903 € | 57 | |
09.01. 22:10:17.814 | 108,426 € | 100 | |
29.12. 15:32:11.158 | 109,162 € | 2 | |
07.12. 17:38:18.502 | 102,991 € | 22 | |
05.12. 08:02:45.574 | 105,384 € | 18 | |
21.11. 15:44:54.366 | 103,324 € | 2 | |
02.11. 13:37:46.957 | 92,564 € | 20 | |
24.10. 18:05:50.536 | 97,323 € | 10 | |
20.10. 14:46:30.348 | 94,697 € | 70 | |
05.10. 10:21:11.762 | 101,822 € | 70 | |
04.10. 19:09:11.828 | 100,849 € | 41 | |
29.08. 17:36:34.437 | 108,26 € | 50 | |
26.08. 19:48:44.872 | 105,30 € | 50 | |
22.07. 20:10:06.029 | 110,06 € | 3 | |
08.07. 08:11:54.561 | 101,754 € | 1 | |
08.07. 08:11:54.191 | 101,754 € | 1 | |
08.07. 08:09:43.323 | 103,23 € | 40 | |
05.07. 17:20:21.081 | 108,24 € | 30 | |
24.06. 07:55:05.668 | 91,51 € | 35 | |
24.06. 07:35:43.389 | 94,76 € | 30 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:07:00.000 | 22 | 226,00 € | 228,00 € | 22 |
10.03. 22:58:00 | 44 | 226,00 € | 228,00 € | 44 |
10.03. 22:57:00 | 44 | 228,00 € | 230,00 € | 44 |
10.03. 22:54:00 | 44 | 228,00 € | 230,00 € | 44 |
10.03. 22:51:00 | 44 | 228,00 € | 230,00 € | 44 |
10.03. 22:48:00 | 44 | 228,00 € | 230,00 € | 44 |
10.03. 22:45:00 | 44 | 228,00 € | 230,00 € | 44 |
10.03. 22:42:00 | 44 | 228,00 € | 230,00 € | 44 |
10.03. 22:39:00 | 44 | 228,00 € | 230,00 € | 44 |
Stammdaten
WKN | 878588 |
ISIN | US9292361071 |
Branche | Drogerie und Kosmetikgüter |
Herkunft | USA |
Aktienanzahl | 13,71 Mio. |
Marktkapitalisierung | 3,02 Mrd. |
Dividende je Aktie | 2,780 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 20,42 % |
Abstand 52W Hoch | 20,42 % |
Abstand 52W Tief | 15,60 % |
Vola 30 Tage | 9,21 % |
Vola 250 Tage | 26,70 % |
KGV | 46,90 (2021) |
KCV | 38,42 (2020) |
Gewinn je Aktie | 5,110 (2021) |
Cashflow/Aktie | 5,320 (2020) |
Dividende je Aktie | 2,780 USD (2021) |
Dividendenausschüttung in Mio. | 38,225 USD (2021) |
Performance
1 Woche | 224,000 | +0,893 | |
1 Monat | 224,000 | +0,893 | |
6 Monate | 226,000 | 0,000 | |
Lfd. Jahr | 233,000 | -3,004 | |
1 Jahr | 230,000 | -1,739 | |
3 Jahre | 174,000 | +29,885 | |
5 Jahre | 159,500 | +41,693 |