Jetzt handeln
THE WENDY'S CO. A DL-,10
ISIN: US95058W1009 | WKN: A1JB8H
16,0000 €
-0,1200 -0,74 %
22:59:50
Status: closed
Geld
15,8000 €
Stück: 471
Brief
16,2000 €
Stück: 471
Zeit | Kurs | Volumen | |
---|---|---|---|
08.12. 17:36:41.718 | 16,40 € | 2 | |
26.11. 18:00:45.181 | 17,44 € | 65 | |
16.11. 11:06:33.150 | 17,49 € | 4 | |
21.10. 09:27:07.442 | 18,155 € | 125 | |
14.10. 09:25:52.847 | 16,935 € | 2 | |
14.10. 08:06:04.475 | 16,945 € | 2 | |
14.10. 08:01:44.296 | 17,015 € | 2 | |
23.09. 16:08:54.969 | 15,82 € | 4 | |
13.09. 21:33:59.924 | 15,84 € | 330 | |
09.09. 17:49:43.014 | 15,32 € | 125 | |
02.09. 17:18:33.922 | 15,255 € | 2 | |
02.09. 16:10:59.558 | 15,395 € | 40 | |
01.09. 17:31:59.962 | 15,53 € | 28 | |
29.08. 12:30:59.334 | 15,315 € | 200 | |
26.08. 14:53:39.242 | 15,23 € | 10 | |
13.08. 11:39:48.593 | 15,435 € | 130 | |
05.08. 09:46:59.512 | 15,31 € | 200 | |
22.07. 21:44:23.665 | 15,81 € | 82 | |
05.07. 18:14:22.178 | 14,85 € | 67 | |
03.07. 15:41:51.362 | 15,275 € | 350 | |
01.07. 15:45:03.389 | 15,615 € | 250 | |
18.06. 12:18:18.069 | 15,62 € | 1 | |
14.06. 15:49:21.530 | 15,70 € | 45 | |
13.06. 09:18:01.793 | 15,34 € | 493 | |
10.06. 16:09:16.677 | 15,295 € | 45 | |
09.06. 17:31:56.699 | 15,62 € | 2 | |
31.05. 16:08:59.802 | 15,495 € | 16 | |
28.05. 15:31:42.792 | 16,275 € | 10 | |
20.05. 16:23:01.331 | 16,80 € | 300 | |
17.05. 21:08:44.665 | 16,915 € | 50 | |
14.05. 15:15:26.963 | 17,055 € | 200 | |
08.05. 18:39:51.162 | 17,695 € | 400 | |
06.05. 19:05:06.959 | 18,00 € | 300 | |
02.05. 16:30:17.361 | 19,095 € | 3 | |
30.04. 16:11:49.951 | 18,445 € | 300 | |
18.04. 10:57:30.547 | 17,905 € | 100 | |
12.04. 16:56:02.223 | 17,34 € | 70 | |
09.04. 15:00:54.096 | 17,02 € | 60 | |
26.03. 21:27:14.128 | 16,87 € | 33 | |
12.03. 15:56:05.995 | 16,96 € | 70 | |
12.03. 15:51:47.347 | 16,935 € | 20 | |
02.03. 11:15:49.474 | 16,79 € | 3 | |
29.02. 12:05:51.190 | 16,73 € | 80 | |
22.02. 16:01:31.151 | 16,795 € | 3 | |
21.02. 09:28:41.053 | 16,53 € | 435 | |
20.02. 15:04:05.264 | 17,04 € | 55 | |
13.02. 15:43:36.391 | 17,89 € | 250 | |
06.02. 22:00:19.325 | 17,715 € | 3 | |
01.02. 16:01:47.766 | 17,595 € | 2 | |
29.01. 16:01:55.086 | 17,74 € | 2 | |
24.01. 17:55:28.243 | 17,49 € | 115 | |
22.01. 19:28:19.076 | 17,395 € | 115 | |
17.01. 18:36:26.176 | 17,45 € | 100 | |
09.01. 16:57:17.716 | 17,88 € | 10 | |
03.01. 17:36:42.656 | 17,52 € | 50 | |
02.01. 16:01:40.636 | 17,86 € | 2 | |
27.12. 20:42:17.983 | 17,665 € | 10 | |
02.12. 11:24:29.149 | 18,12 € | 2 | |
23.11. 16:38:48.640 | 17,80 € | 2 | |
16.11. 15:55:12.508 | 17,48 € | 290 | |
27.10. 16:01:49.609 | 18,125 € | 2 | |
10.10. 11:16:14.899 | 18,255 € | 15 | |
08.10. 17:31:44.324 | 18,20 € | 2 | |
06.10. 21:20:24.598 | 18,00 € | 24 | |
12.09. 16:01:40.230 | 18,47 € | 2 | |
08.09. 19:58:43.900 | 18,50 € | 50 | |
31.08. 10:55:37.877 | 18,62 € | 30 | |
24.08. 22:32:10.109 | 18,845 € | 80 | |
21.08. 09:22:51.457 | 19,04 € | 100 | |
18.08. 17:39:50.658 | 19,115 € | 100 | |
16.08. 15:37:28.359 | 19,65 € | 22 | |
11.08. 17:41:01.729 | 19,53 € | 40 | |
27.07. 18:34:16.821 | 19,665 € | 20 | |
25.07. 11:33:08.047 | 19,44 € | 500 | |
06.07. 22:00:33.682 | 19,80 € | 25 | |
04.07. 16:01:45.358 | 20,06 € | 2 | |
02.07. 17:40:59.712 | 20,13 € | 3 | |
14.06. 21:15:15.191 | 20,32 € | 2 | |
14.06. 09:05:30.553 | 20,36 € | 41 | |
12.06. 21:01:58.709 | 20,57 € | 2 | |
02.06. 19:20:42.023 | 21,22 € | 20 | |
02.06. 16:01:24.580 | 21,04 € | 2 | |
30.05. 16:01:00.536 | 20,84 € | 2 | |
26.05. 14:19:44.992 | 20,87 € | 72 | |
22.05. 13:46:13.855 | 21,74 € | 73 | |
16.05. 16:00:13.855 | 21,77 € | 2 | |
16.05. 10:50:07.004 | 21,75 € | 250 | |
15.05. 15:30:39.699 | 21,66 € | 200 | |
15.05. 11:31:18.979 | 21,60 € | 142 | |
11.05. 16:01:33.591 | 20,85 € | 2 | |
10.05. 16:03:16.064 | 21,54 € | 94 | |
13.04. 16:04:24.414 | 19,37 € | 2 | |
11.04. 16:04:06.515 | 20,06 € | 26 | |
05.04. 17:01:38.264 | 20,13 € | 45 | |
03.04. 14:17:20.381 | 20,12 € | 30 | |
30.03. 22:02:22.024 | 19,522 € | 10 | |
27.03. 15:36:48.196 | 19,574 € | 52 | |
22.03. 18:05:46.615 | 19,572 € | 250 | |
21.03. 17:19:46.317 | 19,838 € | 250 | |
20.03. 21:56:59.205 | 19,68 € | 20 | |
09.03. 19:23:34.822 | 20,00 € | 100 | |
09.03. 10:40:59.763 | 20,37 € | 100 | |
02.03. 19:46:39.432 | 21,175 € | 7 | |
02.03. 16:04:32.593 | 20,86 € | 2 | |
15.02. 13:44:48.675 | 21,145 € | 25 | |
08.02. 21:29:55.904 | 20,975 € | 25 | |
08.02. 17:58:06.956 | 20,875 € | 48 | |
08.02. 16:05:33.355 | 21,10 € | 6 | |
08.02. 10:36:07.171 | 21,37 € | 47 | |
03.02. 21:04:27.553 | 20,56 € | 10 | |
30.01. 16:43:44.279 | 19,95 € | 2 | |
30.01. 08:25:56.889 | 19,622 € | 25 | |
19.01. 17:57:54.932 | 20,675 € | 193 | |
19.01. 16:06:56.181 | 20,865 € | 2 | |
18.01. 14:21:15.852 | 21,15 € | 95 | |
18.01. 10:48:53.168 | 21,065 € | 30 | |
13.01. 14:43:54.246 | 20,025 € | 15 | |
06.01. 10:16:03.616 | 21,65 € | 93 | |
28.12. 17:06:59.976 | 21,62 € | 200 | |
05.12. 10:37:43.662 | 21,64 € | 75 | |
02.12. 16:08:12.004 | 21,655 € | 2 | |
23.11. 22:00:04.912 | 21,115 € | 17 | |
23.11. 18:51:03.720 | 21,02 € | 104 | |
04.11. 21:00:24.718 | 20,16 € | 50 | |
01.11. 16:01:25.265 | 20,965 € | 2 | |
28.10. 16:54:46.058 | 20,93 € | 45 | |
28.10. 09:59:43.607 | 20,645 € | 200 | |
10.10. 10:20:28.904 | 19,524 € | 75 | |
02.10. 17:37:30.139 | 19,258 € | 3 | |
29.09. 20:56:16.662 | 18,93 € | 750 | |
20.09. 16:00:29.750 | 20,04 € | 328 | |
01.09. 16:08:19.420 | 19,114 € | 7 | |
18.08. 13:20:08.348 | 20,985 € | 4 | |
17.08. 18:25:10.841 | 21,05 € | 10 | |
12.08. 19:26:41.777 | 20,715 € | 5 | |
12.08. 11:27:00.247 | 20,845 € | 1 | |
07.08. 17:33:00.160 | 20,795 € | 2 | |
20.07. 13:00:22.779 | 20,065 € | 50 | |
10.07. 17:42:49.493 | 19,038 € | 5 | |
08.07. 20:45:25.802 | 19,276 € | 2.200 | |
05.07. 21:40:52.597 | 19,40 € | 235 | |
30.06. 16:07:24.708 | 17,848 € | 178 | |
28.06. 22:38:56.705 | 17,826 € | 300 | |
08.06. 16:49:55.353 | 17,478 € | 6 | |
06.06. 16:04:54.969 | 17,636 € | 2 | |
30.05. 21:04:22.376 | 17,482 € | 2 | |
30.05. 17:12:47.401 | 17,598 € | 25 | |
25.05. 16:08:25.486 | 16,782 € | 12 | |
25.05. 13:43:30.276 | 16,65 € | 300 | |
25.05. 12:25:28.860 | 17,00 € | 1.000 | |
25.05. 10:11:47.014 | 17,206 € | 284 | |
20.05. 21:00:54.754 | 15,512 € | 6 | |
20.05. 15:56:35.446 | 15,586 € | 129 | |
18.05. 09:56:24.731 | 16,44 € | 1.000 | |
18.05. 09:52:49.400 | 16,496 € | 1.000 | |
18.05. 09:33:47.420 | 16,618 € | 1.000 | |
18.05. 09:27:42.307 | 16,622 € | 1.000 | |
18.05. 09:24:31.139 | 16,622 € | 787 | |
17.05. 15:51:57.946 | 16,556 € | 596 | |
17.05. 15:43:49.922 | 16,58 € | 596 | |
17.05. 11:04:27.695 | 16,764 € | 895 | |
16.05. 16:16:33.766 | 16,806 € | 377 | |
13.05. 20:12:00.787 | 16,708 € | 1.500 | |
13.05. 20:07:37.567 | 16,692 € | 1.200 | |
12.05. 14:46:51.808 | 15,358 € | 60 | |
11.05. 14:22:07.615 | 16,086 € | 50 | |
04.05. 16:04:25.097 | 18,162 € | 21 | |
02.05. 16:43:19.623 | 18,872 € | 108 | |
19.04. 15:32:35.801 | 18,982 € | 50 | |
12.04. 16:34:09.506 | 19,276 € | 1.000 | |
12.04. 16:33:53.389 | 19,294 € | 1.000 | |
11.04. 17:15:21.775 | 19,26 € | 1.000 | |
11.04. 17:06:59.574 | 19,29 € | 1.000 | |
09.04. 11:57:12.865 | 19,226 € | 2 | |
08.04. 16:02:42.029 | 19,374 € | 2 | |
06.04. 15:37:17.230 | 19,188 € | 235 | |
01.04. 11:21:51.159 | 19,868 € | 838 | |
28.03. 14:44:27.747 | 20,05 € | 57 | |
23.03. 20:54:05.607 | 19,545 € | 53 | |
23.03. 16:01:15.832 | 19,82 € | 4 | |
23.03. 14:47:38.686 | 19,77 € | 55 | |
22.03. 18:00:44.354 | 20,00 € | 57 | |
22.03. 16:02:39.425 | 19,845 € | 4 | |
21.03. 17:38:34.235 | 19,925 € | 50 | |
20.03. 17:22:19.819 | 20,53 € | 340 | |
16.03. 15:34:16.100 | 19,845 € | 250 | |
28.02. 08:19:46.231 | 19,955 € | 30 | |
24.02. 12:14:52.050 | 19,105 € | 20 | |
19.02. 11:03:35.114 | 20,16 € | 19 | |
14.02. 16:02:49.839 | 20,40 € | 3 | |
27.01. 16:58:59.778 | 20,16 € | 10 | |
27.01. 16:04:48.317 | 20,17 € | 1 | |
20.01. 16:23:42.740 | 20,44 € | 2 | |
12.01. 19:34:26.666 | 20,49 € | 100 | |
10.01. 10:56:57.605 | 21,20 € | 30 | |
10.01. 10:44:38.727 | 21,20 € | 30 | |
07.01. 15:31:12.280 | 21,36 € | 1 | |
05.01. 22:08:09.619 | 21,26 € | 30 | |
29.12. 17:22:59.437 | 21,21 € | 50 | |
27.12. 18:39:15.717 | 20,83 € | 50 | |
27.12. 17:25:23.597 | 20,82 € | 57 | |
22.12. 15:08:19.769 | 20,10 € | 75 | |
21.12. 20:01:24.407 | 20,39 € | 150 | |
21.12. 16:04:24.232 | 20,37 € | 4 | |
20.12. 17:09:11.883 | 19,715 € | 57 | |
20.12. 16:59:11.038 | 19,665 € | 175 | |
20.12. 16:53:08.847 | 19,635 € | 50 | |
17.12. 22:48:21.033 | 19,87 € | 100 | |
16.12. 21:30:04.940 | 19,655 € | 1 | |
16.12. 16:00:25.101 | 19,82 € | 1 | |
15.12. 21:32:07.908 | 19,765 € | 1 | |
09.12. 19:21:23.642 | 19,805 € | 50 | |
06.12. 17:10:55.680 | 19,45 € | 55 | |
01.12. 10:55:00.832 | 18,47 € | 38 | |
15.11. 13:17:31.005 | 18,995 € | 12 | |
11.11. 09:04:29.183 | 18,62 € | 100 | |
10.11. 16:47:35.818 | 18,27 € | 25 | |
08.11. 18:26:06.575 | 19,765 € | 2 | |
04.10. 18:45:52.550 | 18,98 € | 30 | |
14.09. 15:13:18.173 | 18,925 € | 3 | |
07.09. 21:28:48.103 | 19,11 € | 10 | |
02.09. 18:57:52.470 | 19,60 € | 100 | |
18.08. 10:01:02.537 | 20,24 € | 494 | |
16.08. 15:18:20.468 | 20,15 € | 50 | |
11.08. 21:41:10.009 | 19,41 € | 860 | |
11.08. 15:32:53.056 | 19,035 € | 80 | |
11.08. 14:35:58.633 | 19,435 € | 300 | |
11.08. 12:25:17.690 | 18,98 € | 80 | |
05.08. 16:47:11.912 | 18,695 € | 110 | |
04.08. 21:51:23.615 | 18,84 € | 300 | |
04.08. 18:08:41.060 | 18,965 € | 22 | |
28.07. 10:57:01.077 | 19,86 € | 47 | |
27.07. 15:30:08.389 | 19,50 € | 300 | |
26.07. 16:02:25.548 | 19,365 € | 3.310 | |
26.07. 16:00:48.036 | 19,365 € | 3.870 | |
26.07. 15:59:21.936 | 19,34 € | 3.870 | |
23.07. 18:46:25.011 | 19,295 € | 20 | |
15.07. 15:30:55.072 | 19,00 € | 30 | |
14.07. 18:55:05.878 | 19,115 € | 40 | |
08.07. 17:38:39.933 | 19,145 € | 270 | |
08.07. 15:45:40.715 | 18,86 € | 40 | |
08.07. 10:31:53.838 | 18,93 € | 100 | |
07.07. 15:53:27.198 | 19,435 € | 3.850 | |
01.07. 20:08:10.654 | 19,515 € | 50 | |
30.06. 13:02:26.483 | 19,16 € | 10 | |
25.06. 14:32:41.906 | 19,455 € | 20 | |
24.06. 20:32:10.815 | 19,275 € | 400 | |
24.06. 13:32:55.806 | 19,425 € | 400 | |
24.06. 11:46:19.474 | 19,415 € | 100 | |
23.06. 16:09:22.223 | 19,445 € | 55 | |
22.06. 20:45:30.753 | 19,315 € | 700 | |
22.06. 15:47:54.482 | 19,50 € | 20 | |
17.06. 22:27:31.486 | 19,635 € | 80 | |
17.06. 14:04:57.337 | 20,00 € | 10 | |
17.06. 07:50:06.069 | 20,06 € | 10 | |
16.06. 15:10:39.502 | 19,555 € | 300 | |
15.06. 17:04:01.272 | 19,78 € | 60 | |
15.06. 07:50:48.079 | 20,30 € | 150 | |
14.06. 15:10:52.528 | 20,23 € | 1.730 | |
14.06. 13:25:26.927 | 20,29 € | 26 | |
14.06. 13:14:21.259 | 20,46 € | 8 | |
14.06. 11:13:14.571 | 19,64 € | 1.250 | |
14.06. 10:58:40.942 | 19,755 € | 1.200 | |
14.06. 10:57:48.212 | 19,755 € | 1.200 | |
14.06. 09:33:33.551 | 19,61 € | 20 | |
14.06. 09:04:47.993 | 19,82 € | 257 | |
14.06. 07:50:56.046 | 19,77 € | 10 | |
13.06. 17:03:36.137 | 20,06 € | 50 | |
12.06. 12:28:08.687 | 20,06 € | 5 | |
11.06. 18:35:34.159 | 19,745 € | 50 | |
11.06. 18:08:55.130 | 19,855 € | 80 | |
11.06. 17:02:05.924 | 19,845 € | 150 | |
11.06. 15:48:18.706 | 20,02 € | 110 | |
11.06. 15:44:02.894 | 20,10 € | 1.600 | |
11.06. 15:39:15.646 | 20,11 € | 3.700 | |
11.06. 15:21:51.114 | 20,19 € | 25 | |
11.06. 11:53:35.164 | 20,21 € | 30 | |
11.06. 11:32:01.710 | 20,23 € | 110 | |
11.06. 11:11:33.653 | 20,22 € | 50 | |
10.06. 19:54:10.120 | 19,705 € | 10 | |
10.06. 16:50:52.568 | 19,835 € | 20 | |
10.06. 16:24:19.385 | 19,86 € | 8 | |
10.06. 16:18:03.575 | 19,95 € | 130 | |
10.06. 16:14:57.129 | 19,995 € | 50 | |
10.06. 15:37:56.854 | 20,45 € | 680 | |
10.06. 15:35:29.467 | 20,42 € | 2.000 | |
10.06. 15:35:22.406 | 20,42 € | 1.000 | |
10.06. 12:38:54.826 | 21,05 € | 1 | |
10.06. 10:56:42.724 | 20,67 € | 1 | |
10.06. 10:56:36.192 | 20,37 € | 140 | |
10.06. 10:32:56.429 | 19,95 € | 100 | |
10.06. 10:32:15.263 | 20,28 € | 9 | |
10.06. 09:39:13.956 | 20,71 € | 100 | |
10.06. 08:36:51.225 | 20,71 € | 100 | |
10.06. 07:47:16.144 | 20,81 € | 20 | |
10.06. 07:34:24.816 | 21,22 € | 450 | |
09.06. 22:52:15.188 | 20,41 € | 10 | |
09.06. 22:17:32.436 | 20,61 € | 40 | |
09.06. 22:14:16.999 | 20,58 € | 20 | |
09.06. 21:22:50.995 | 20,84 € | 6 | |
09.06. 20:58:52.196 | 20,68 € | 55 | |
09.06. 20:38:24.265 | 20,82 € | 40 | |
09.06. 19:36:58.761 | 20,80 € | 50 | |
09.06. 19:13:02.679 | 21,03 € | 25 | |
09.06. 17:46:46.261 | 20,92 € | 500 | |
09.06. 17:36:06.048 | 20,88 € | 3 | |
09.06. 17:27:38.615 | 20,97 € | 19 | |
09.06. 17:26:55.122 | 21,08 € | 12 | |
09.06. 17:15:27.931 | 21,34 € | 100 | |
09.06. 16:59:01.368 | 21,50 € | 1.000 | |
09.06. 16:55:58.683 | 21,67 € | 10 | |
09.06. 16:52:38.124 | 21,56 € | 1.200 | |
09.06. 16:47:18.094 | 21,58 € | 50 | |
09.06. 16:40:38.751 | 21,21 € | 300 | |
09.06. 16:22:48.831 | 21,46 € | 500 | |
09.06. 16:20:55.260 | 21,34 € | 100 | |
09.06. 16:20:49.172 | 21,29 € | 80 | |
09.06. 16:02:16.000 | 22,11 € | 1.100 | |
09.06. 15:46:21.596 | 21,83 € | 10 | |
09.06. 15:44:19.314 | 22,05 € | 300 | |
09.06. 15:36:21.042 | 21,98 € | 40 | |
09.06. 15:36:19.807 | 22,06 € | 1.000 | |
09.06. 15:36:04.756 | 21,99 € | 250 | |
09.06. 15:35:59.842 | 22,21 € | 300 | |
09.06. 15:32:25.388 | 23,00 € | 1.322 | |
09.06. 15:27:42.449 | 23,94 € | 160 | |
09.06. 15:21:36.738 | 23,50 € | 55 | |
09.06. 14:20:00.925 | 23,44 € | 20 | |
09.06. 14:19:40.322 | 23,45 € | 50 | |
09.06. 14:18:06.924 | 23,73 € | 5 | |
09.06. 14:09:43.952 | 23,28 € | 40 | |
09.06. 13:37:41.737 | 24,95 € | 8 | |
09.06. 12:05:02.113 | 24,14 € | 200 | |
09.06. 12:05:02.072 | 23,69 € | 300 | |
09.06. 11:48:38.576 | 24,26 € | 8 | |
09.06. 11:11:40.949 | 25,04 € | 23 | |
09.06. 11:00:29.069 | 24,47 € | 600 | |
09.06. 10:59:50.331 | 24,47 € | 600 | |
09.06. 10:52:22.092 | 24,96 € | 120 | |
09.06. 10:49:13.983 | 25,45 € | 4 | |
09.06. 10:35:34.791 | 25,79 € | 2 | |
09.06. 10:33:35.864 | 25,79 € | 40 | |
09.06. 10:26:47.622 | 25,14 € | 55 | |
09.06. 10:15:02.037 | 25,60 € | 15 | |
09.06. 10:06:01.304 | 25,43 € | 140 | |
09.06. 09:53:18.245 | 25,83 € | 170 | |
09.06. 09:52:39.220 | 26,34 € | 100 | |
09.06. 09:49:07.892 | 26,23 € | 30 | |
09.06. 09:49:00.925 | 26,66 € | 4 | |
09.06. 08:53:46.043 | 26,53 € | 9 | |
09.06. 08:52:26.300 | 27,29 € | 22 | |
09.06. 08:28:49.078 | 27,03 € | 150 | |
09.06. 08:27:19.996 | 27,40 € | 400 | |
09.06. 08:23:34.364 | 27,33 € | 22 | |
09.06. 08:19:27.717 | 27,30 € | 6 | |
09.06. 08:19:10.642 | 27,00 € | 1.025 | |
09.06. 08:18:49.318 | 27,53 € | 2 | |
09.06. 08:18:19.801 | 27,00 € | 500 | |
09.06. 08:17:43.970 | 27,00 € | 1.000 | |
09.06. 08:15:48.480 | 27,74 € | 15 | |
09.06. 08:13:58.765 | 27,10 € | 150 | |
09.06. 08:08:31.505 | 27,19 € | 12 | |
09.06. 08:08:17.400 | 27,23 € | 60 | |
09.06. 08:07:02.887 | 26,63 € | 10 | |
09.06. 07:36:48.895 | 25,04 € | 80 | |
09.06. 07:36:16.067 | 24,94 € | 7 | |
08.06. 22:45:32.985 | 24,98 € | 10 | |
08.06. 22:17:20.580 | 23,72 € | 25 | |
08.06. 21:59:44.838 | 23,79 € | 10 | |
08.06. 21:47:02.116 | 23,70 € | 15 | |
08.06. 21:44:02.292 | 23,63 € | 288 | |
08.06. 21:22:13.008 | 23,79 € | 101 | |
08.06. 20:50:53.071 | 23,47 € | 100 | |
08.06. 20:44:45.974 | 23,74 € | 50 | |
08.06. 20:44:22.800 | 23,78 € | 10 | |
08.06. 20:43:34.667 | 23,69 € | 75 | |
08.06. 20:37:28.017 | 24,01 € | 500 | |
08.06. 20:37:24.692 | 23,88 € | 44 | |
08.06. 20:15:14.444 | 22,92 € | 50 | |
08.06. 19:57:17.648 | 22,55 € | 70 | |
08.06. 19:35:58.547 | 22,40 € | 10 | |
08.06. 19:28:34.830 | 22,37 € | 3.000 | |
08.06. 19:03:49.844 | 22,66 € | 100 | |
08.06. 18:46:45.718 | 22,60 € | 100 | |
08.06. 18:39:31.791 | 23,25 € | 130 | |
08.06. 18:38:25.269 | 23,07 € | 400 | |
08.06. 18:38:16.764 | 23,01 € | 400 | |
08.06. 18:35:05.424 | 22,47 € | 400 | |
08.06. 18:34:52.085 | 22,35 € | 400 | |
08.06. 17:44:28.856 | 22,16 € | 100 | |
08.06. 17:30:08.405 | 21,89 € | 100 | |
08.06. 17:26:37.616 | 21,83 € | 300 | |
08.06. 17:14:03.219 | 21,91 € | 70 | |
08.06. 16:45:28.832 | 22,10 € | 9 | |
08.06. 16:33:20.892 | 21,54 € | 10 | |
08.06. 15:45:04.073 | 21,32 € | 15 | |
08.06. 15:39:35.640 | 21,28 € | 1.438 | |
08.06. 15:35:55.925 | 21,76 € | 44 | |
08.06. 15:34:43.460 | 21,47 € | 280 | |
08.06. 15:33:00.560 | 22,05 € | 45 | |
08.06. 15:29:30.339 | 22,69 € | 60 | |
08.06. 15:26:13.926 | 22,50 € | 40 | |
08.06. 15:17:17.789 | 22,38 € | 42 | |
08.06. 15:16:57.493 | 22,56 € | 12 | |
08.06. 15:16:17.110 | 22,68 € | 600 | |
08.06. 14:55:03.592 | 23,72 € | 78 | |
08.06. 14:53:07.697 | 24,05 € | 10 | |
08.06. 14:51:38.858 | 24,43 € | 120 | |
08.06. 14:50:35.050 | 24,43 € | 18 | |
08.06. 14:50:11.038 | 24,59 € | 6 | |
08.06. 14:49:54.097 | 24,61 € | 2 | |
08.06. 14:49:24.871 | 24,71 € | 35 | |
08.06. 14:48:29.658 | 24,38 € | 10 | |
08.06. 14:46:07.286 | 24,08 € | 44 | |
08.06. 14:39:54.563 | 23,67 € | 8 | |
08.06. 14:39:27.996 | 23,75 € | 30 | |
08.06. 14:19:33.830 | 22,55 € | 600 | |
08.06. 14:17:01.898 | 22,37 € | 59 | |
08.06. 14:13:15.448 | 22,22 € | 10 | |
08.06. 13:58:54.595 | 21,97 € | 20 | |
08.06. 13:37:38.580 | 21,69 € | 145 | |
08.06. 13:24:33.684 | 20,75 € | 15 | |
08.06. 12:40:02.618 | 20,13 € | 1.100 | |
08.06. 12:08:07.938 | 20,11 € | 25 | |
08.06. 11:50:57.718 | 20,94 € | 3 | |
08.06. 10:38:37.761 | 21,08 € | 20 | |
07.06. 10:29:32.680 | 18,85 € | 280 | |
14.05. 19:55:37.680 | 19,30 € | 56 | |
13.05. 19:18:43.446 | 18,62 € | 26 | |
12.05. 18:25:58.108 | 18,47 € | 28 | |
12.05. 17:11:50.012 | 18,935 € | 28 | |
12.05. 13:06:58.037 | 19,64 € | 200 | |
12.05. 13:00:26.364 | 19,215 € | 400 | |
05.05. 20:06:29.217 | 18,975 € | 13 | |
04.05. 09:36:21.238 | 18,89 € | 80 | |
03.05. 19:57:10.720 | 18,875 € | 30 | |
26.04. 18:04:12.331 | 18,47 € | 12 | |
22.04. 22:57:52.530 | 18,785 € | 25 | |
01.04. 19:43:05.215 | 17,60 € | 26 | |
29.03. 17:24:00.823 | 17,30 € | 60 | |
17.03. 18:52:36.970 | 17,50 € | 40 | |
16.03. 19:16:08.736 | 17,60 € | 350 | |
16.03. 16:20:02.190 | 17,80 € | 25 | |
02.03. 16:51:34.637 | 17,60 € | 5 | |
02.03. 09:01:30.522 | 17,90 € | 60 | |
24.02. 13:59:35.088 | 16,60 € | 110 | |
19.02. 16:45:26.570 | 17,10 € | 250 | |
12.02. 10:08:38.993 | 17,30 € | 60 | |
08.02. 15:48:19.216 | 17,50 € | 25 | |
03.02. 20:41:13.908 | 17,30 € | 30 | |
28.01. 10:02:21.615 | 16,90 € | 1.264 | |
28.01. 09:02:19.122 | 17,20 € | 300 | |
27.01. 08:24:18.076 | 17,30 € | 1.100 | |
18.01. 15:33:25.407 | 17,90 € | 77 | |
29.12. 18:31:51.216 | 18,20 € | 26 | |
29.12. 11:32:42.422 | 18,80 € | 3 | |
28.12. 18:25:44.816 | 18,60 € | 60 | |
28.12. 17:53:26.718 | 18,70 € | 110 | |
16.12. 16:40:28.678 | 18,70 € | 40 | |
11.12. 08:43:40.609 | 18,40 € | 20 | |
09.11. 21:21:36.906 | 19,10 € | 26 | |
05.11. 12:05:27.399 | 18,90 € | 1.300 | |
04.11. 14:45:17.807 | 19,10 € | 157 | |
20.08. 15:41:10.285 | 17,90 € | 1 | |
06.08. 18:17:15.462 | 18,70 € | 90 | |
09.07. 13:00:55.097 | 19,50 € | 13 | |
29.06. 18:07:33.665 | 19,20 € | 80 | |
11.06. 20:42:40.827 | 18,80 € | 1 | |
13.05. 22:36:49.074 | 18,40 € | 50 | |
07.05. 21:26:32.213 | 19,00 € | 1 | |
05.05. 19:12:56.480 | 17,60 € | 1 | |
09.04. 13:01:08.440 | 14,80 € | 150 | |
07.04. 10:03:41.592 | 13,80 € | 1.450 | |
07.04. 09:08:20.738 | 13,70 € | 37 | |
01.04. 13:15:12.192 | 13,10 € | 300 | |
01.04. 13:05:23.516 | 13,20 € | 300 | |
23.03. 17:36:22.006 | 10,50 € | 510 | |
10.03. 21:07:08.785 | 17,40 € | 50 | |
03.03. 16:12:52.518 | 17,90 € | 100 | |
28.02. 21:12:45.334 | 17,30 € | 50 | |
28.02. 20:50:15.818 | 17,30 € | 50 | |
27.02. 15:48:03.442 | 19,00 € | 100 | |
13.01. 15:54:27.310 | 19,00 € | 50 | |
06.01. 18:23:09.566 | 19,80 € | 150 | |
19.12. 17:07:29.143 | 19,80 € | 50 | |
10.12. 14:31:00.155 | 19,70 € | 100 | |
09.12. 17:24:30.095 | 19,60 € | 153 | |
02.12. 19:42:52.947 | 19,90 € | 510 | |
25.11. 15:32:35.403 | 19,40 € | 600 | |
25.11. 15:32:18.642 | 19,30 € | 600 | |
25.11. 07:46:54.216 | 19,10 € | 200 | |
25.11. 07:44:52.034 | 19,10 € | 1.300 | |
25.11. 07:30:18.234 | 19,10 € | 200 | |
29.10. 21:22:02.976 | 18,80 € | 39 | |
21.10. 17:02:45.230 | 19,30 € | 1.100 | |
11.10. 15:02:05.241 | 18,70 € | 55 | |
17.09. 19:23:00.545 | 18,268 € | 535 | |
12.09. 12:48:00.653 | 17,974 € | 80 | |
04.09. 15:38:27.909 | 20,23 € | 253 | |
30.08. 15:48:35.822 | 20,06 € | 39 | |
28.08. 10:57:03.176 | 19,516 € | 1 | |
26.08. 18:46:49.872 | 19,324 € | 210 | |
02.07. 15:53:21.931 | 16,957 € | 17 | |
26.06. 15:41:01.217 | 16,991 € | 51 | |
19.06. 16:55:30.238 | 17,374 € | 70 | |
07.06. 16:48:05.239 | 17,792 € | 7 | |
07.06. 15:43:43.431 | 17,561 € | 11 | |
27.05. 08:18:54.362 | 16,777 € | 15 | |
21.05. 22:59:29.293 | 17,077 € | 150 | |
21.05. 17:20:47.921 | 16,937 € | 56 | |
23.04. 18:53:35.928 | 16,712 € | 160 | |
09.04. 15:34:56.786 | 15,875 € | 158 | |
27.03. 17:18:42.601 | 15,313 € | 150 | |
25.03. 21:30:03.048 | 15,034 € | 153 | |
06.03. 19:01:41.118 | 15,06 € | 100 | |
03.01. 20:59:32.399 | 13,783 € | 100 | |
20.12. 12:35:13.758 | 14,17 € | 7 | |
04.12. 10:20:15.910 | 15,549 € | 1 | |
08.11. 15:12:51.206 | 14,53 € | 50 | |
26.10. 17:34:46.638 | 14,694 € | 145 | |
18.09. 11:52:11.777 | 15,062 € | 1 | |
30.08. 20:34:54.303 | 15,165 € | 5 | |
17.05. 16:52:53.506 | 13,702 € | 144 | |
03.04. 20:22:37.160 | 13,934 € | 150 | |
29.03. 17:47:54.375 | 14,218 € | 14 | |
08.03. 18:33:18.806 | 14,072 € | 1 | |
02.02. 16:32:28.538 | 12,93 € | 65 | |
12.01. 15:55:03.022 | 14,078 € | 352 | |
08.11. 13:32:19.630 | 12,56 € | 500 | |
27.09. 19:03:32.584 | 13,18 € | 40 | |
27.09. 15:33:20.802 | 13,172 € | 40 | |
02.06. 15:14:05.787 | 14,513 € | 700 | |
09.05. 18:53:04.771 | 14,00 € | 150 | |
02.05. 15:25:47.046 | 13,624 € | 8 | |
21.03. 19:35:47.150 | 12,164 € | 30 | |
24.02. 08:03:00.010 | 12,826 € | 125 | |
22.02. 17:21:05.819 | 13,124 € | 14 | |
22.02. 15:59:26.097 | 13,272 € | 202 | |
03.01. 18:29:49.562 | 12,864 € | 4 | |
30.12. 13:02:06.831 | 12,834 € | 5 | |
27.12. 20:54:23.117 | 13,34 € | 8 | |
15.12. 16:59:16.689 | 13,234 € | 1 | |
15.12. 11:26:00.286 | 13,34 € | 1 | |
14.12. 17:21:54.073 | 13,04 € | 1 | |
14.12. 17:21:25.924 | 13,038 € | 1 | |
13.12. 18:46:14.817 | 13,201 € | 1 | |
13.12. 18:44:40.992 | 13,191 € | 1 | |
13.12. 12:21:47.356 | 13,183 € | 1 | |
09.12. 16:07:55.152 | 13,26 € | 1 | |
09.12. 15:23:23.234 | 13,276 € | 1 | |
09.12. 15:22:33.420 | 13,276 € | 1 | |
09.12. 15:18:49.881 | 13,276 € | 1 | |
07.12. 20:44:35.322 | 12,566 € | 1 | |
07.12. 16:57:00.863 | 12,479 € | 237 | |
01.12. 17:39:25.541 | 11,958 € | 1 | |
01.12. 09:45:33.295 | 12,02 € | 1 | |
30.11. 15:47:59.468 | 12,199 € | 1 | |
10.11. 16:56:29.749 | 10,478 € | 500 | |
09.11. 14:20:22.565 | 10,176 € | 500 | |
07.07. 19:57:47.401 | 8,596 € | 6 | |
23.05. 15:57:29.207 | 9,069 € | 105 | |
11.05. 14:17:29.470 | 9,878 € | 6 | |
15.04. 15:26:15.968 | 9,558 € | 100 | |
30.12. 09:31:21.571 | 10,02 € | 50 | |
24.11. 15:38:28.206 | 9,825 € | 140 | |
19.11. 11:44:36.669 | 9,479 € | 350 | |
26.08. 20:57:36.411 | 7,848 € | 1 | |
11.08. 21:31:09.586 | 8,756 € | 492 | |
10.08. 17:01:08.975 | 8,901 € | 16 | |
27.07. 19:04:14.727 | 9,055 € | 75 | |
16.07. 12:48:57.073 | 9,61 € | 2 | |
02.07. 21:23:53.790 | 9,749 € | 6 | |
29.06. 21:09:04.640 | 10,008 € | 5 | |
24.06. 09:52:37.267 | 10,08 € | 100 | |
23.06. 15:33:25.467 | 10,23 € | 150 | |
19.06. 13:11:37.543 | 9,83 € | 2 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:57:00.000 | 471 | 15,97 € | 16,04 € | 471 |
22:56:00.000 | 471 | 15,97 € | 16,035 € | 471 |
22:54:00.000 | 471 | 15,97 € | 16,04 € | 471 |
22:53:00.000 | 471 | 15,97 € | 16,035 € | 471 |
22:50:00.000 | 471 | 15,97 € | 16,04 € | 471 |
22:49:00.000 | 471 | 15,97 € | 16,04 € | 471 |
22:48:00.000 | 471 | 15,97 € | 16,315 € | 471 |
22:47:00.000 | 471 | 15,97 € | 16,32 € | 471 |
22:46:00.000 | 471 | 15,905 € | 16,01 € | 471 |
Stammdaten
WKN | A1JB8H |
ISIN | US95058W1009 |
Branche | Restaurants und Foodvertrieb |
Herkunft | USA |
Aktienanzahl | 215,85 Mio. |
Marktkapitalisierung | 3,54 Mrd. |
Dividende je Aktie | 0,430 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 41,11 % |
Abstand 52W Hoch | 15,74 % |
Abstand 52W Tief | 12,70 % |
Vola 30 Tage | 16,11 % |
Vola 250 Tage | 46,70 % |
KGV | 26,20 (2021) |
KCV | 17,29 (2020) |
Gewinn je Aktie | 0,910 (2021) |
Cashflow/Aktie | 1,270 (2020) |
Dividende je Aktie | 0,430 USD (2021) |
Dividendenausschüttung in Mio. | 94,846 USD (2021) |
Performance
1 Woche | 16,580 | -1,930 | |
1 Monat | 16,990 | -4,297 | |
6 Monate | 15,350 | +5,928 | |
Lfd. Jahr | 17,690 | -8,084 | |
1 Jahr | 18,310 | -11,196 | |
3 Jahre | 20,240 | -19,664 | |
5 Jahre | 19,900 | -18,291 |