Jetzt handeln
WILLIAMS-SONOMA INC.DL-01
ISIN: US9699041011 | WKN: 867980
174,3750 €
-5,4000 -3,00 %
17:09:21
Status: tradeable
Geld
173,9500 €
Stück: 56
Brief
174,8000 €
Stück: 56
Zeit | Kurs | Volumen | |
---|---|---|---|
13.12. 20:10:51.369 | 184,80 € | 10 | |
03.12. 10:36:37.008 | 169,05 € | 10 | |
01.12. 17:02:46.684 | 161,20 € | 10 | |
27.11. 12:05:50.884 | 166,45 € | 10 | |
25.11. 15:56:17.817 | 170,10 € | 36 | |
21.11. 11:50:44.649 | 167,00 € | 100 | |
20.11. 21:40:13.651 | 165,15 € | 30 | |
20.11. 15:58:34.519 | 160,80 € | 35 | |
20.11. 15:02:31.650 | 164,90 € | 34 | |
19.11. 15:52:05.147 | 126,45 € | 8 | |
10.11. 17:34:40.610 | 120,70 € | 2 | |
01.11. 12:50:55.707 | 124,35 € | 32 | |
11.10. 09:25:34.340 | 129,05 € | 16 | |
06.09. 15:32:47.621 | 116,40 € | 80 | |
14.08. 16:05:49.288 | 127,40 € | 2 | |
14.08. 15:54:59.339 | 126,75 € | 14 | |
05.08. 15:45:58.953 | 120,15 € | 62 | |
05.08. 15:22:16.315 | 118,45 € | 2 | |
05.08. 13:14:51.553 | 123,35 € | 20 | |
05.08. 13:14:34.541 | 123,35 € | 40 | |
30.07. 15:16:41.404 | 142,75 € | 4 | |
26.07. 11:39:42.901 | 140,40 € | 50 | |
26.07. 11:38:15.174 | 140,40 € | 36 | |
16.07. 13:06:18.294 | 141,45 € | 28 | |
12.07. 12:35:26.159 | 137,60 € | 1 | |
09.07. 16:27:34.412 | 131,30 € | 40 | |
09.07. 12:55:29.278 | 134,20 € | 1 | |
04.06. 16:55:21.479 | 260,30 € | 15 | |
23.05. 08:00:03.035 | 261,90 € | 13 | |
22.05. 20:08:14.010 | 261,40 € | 4 | |
21.05. 08:40:11.384 | 290,40 € | 6 | |
10.05. 09:31:08.013 | 297,50 € | 4 | |
03.05. 19:53:13.204 | 283,60 € | 9 | |
03.05. 09:57:50.234 | 272,50 € | 15 | |
02.05. 16:01:23.179 | 265,00 € | 10 | |
16.04. 15:08:57.994 | 271,30 € | 209 | |
15.04. 17:13:07.843 | 273,10 € | 2 | |
27.03. 16:55:45.716 | 288,60 € | 15 | |
26.03. 12:34:19.361 | 287,20 € | 11 | |
19.03. 16:18:10.185 | 267,40 € | 10 | |
19.03. 15:32:05.395 | 266,40 € | 19 | |
13.03. 14:49:51.308 | 251,90 € | 15 | |
13.03. 14:00:24.403 | 219,00 € | 30 | |
12.03. 15:02:19.102 | 222,90 € | 15 | |
05.03. 17:39:51.151 | 221,00 € | 15 | |
05.03. 15:49:31.713 | 219,80 € | 12 | |
05.03. 11:09:23.332 | 216,60 € | 34 | |
27.02. 15:58:47.229 | 216,10 € | 15 | |
22.02. 12:40:24.497 | 204,90 € | 50 | |
19.02. 21:04:14.996 | 210,60 € | 2 | |
13.02. 12:08:31.126 | 209,40 € | 36 | |
09.02. 19:24:27.958 | 204,70 € | 15 | |
29.01. 15:34:56.076 | 191,85 € | 208 | |
12.01. 19:15:44.860 | 184,35 € | 1 | |
03.01. 09:28:12.633 | 184,75 € | 5 | |
18.12. 10:43:07.351 | 187,15 € | 5 | |
12.12. 10:22:38.381 | 180,60 € | 8 | |
07.12. 15:29:32.973 | 182,05 € | 14 | |
05.12. 20:47:53.485 | 180,30 € | 10 | |
01.12. 15:31:39.150 | 172,45 € | 30 | |
30.11. 19:45:23.615 | 171,40 € | 20 | |
16.11. 15:00:05.629 | 147,95 € | 75 | |
10.11. 21:04:47.587 | 137,70 € | 2 | |
02.11. 20:47:48.547 | 143,60 € | 30 | |
20.10. 16:04:25.225 | 148,45 € | 2 | |
18.10. 10:22:32.099 | 153,80 € | 70 | |
06.10. 12:31:48.311 | 143,00 € | 10 | |
04.10. 21:51:48.617 | 144,00 € | 14 | |
04.10. 10:31:09.541 | 142,50 € | 11 | |
26.09. 16:04:08.646 | 146,60 € | 2 | |
25.09. 16:04:20.129 | 140,10 € | 3 | |
05.09. 17:52:39.110 | 133,30 € | 11 | |
04.09. 16:34:52.675 | 133,30 € | 10 | |
23.08. 15:01:43.568 | 114,90 € | 60 | |
23.08. 15:00:54.606 | 115,30 € | 60 | |
09.08. 20:28:31.247 | 126,65 € | 23 | |
31.07. 16:54:46.864 | 126,95 € | 12 | |
25.07. 16:04:34.663 | 118,35 € | 2 | |
23.07. 17:34:16.323 | 116,70 € | 2 | |
18.07. 16:04:26.034 | 113,50 € | 3 | |
17.07. 09:53:22.845 | 113,50 € | 4 | |
07.07. 21:11:28.616 | 111,80 € | 6 | |
12.06. 09:24:32.987 | 117,80 € | 10 | |
09.06. 21:04:24.206 | 117,15 € | 2 | |
07.06. 21:04:04.199 | 121,10 € | 2 | |
25.05. 16:03:45.171 | 106,00 € | 6 | |
23.05. 16:04:27.095 | 108,20 € | 5 | |
12.05. 12:38:15.050 | 105,15 € | 17 | |
10.05. 15:57:21.498 | 105,15 € | 9 | |
05.05. 14:13:30.493 | 105,50 € | 5 | |
03.05. 13:11:37.110 | 107,60 € | 61 | |
27.04. 16:40:02.226 | 108,35 € | 30 | |
24.04. 17:59:54.440 | 108,60 € | 130 | |
21.04. 18:18:53.652 | 111,40 € | 10 | |
19.04. 21:05:20.867 | 111,85 € | 11 | |
18.04. 20:51:52.680 | 109,75 € | 50 | |
18.04. 16:47:45.691 | 109,70 € | 18 | |
18.04. 14:48:02.673 | 109,55 € | 20 | |
14.04. 12:48:53.515 | 107,30 € | 14 | |
14.04. 08:04:13.308 | 107,35 € | 26 | |
04.04. 20:26:29.887 | 108,30 € | 5 | |
03.04. 16:02:21.482 | 110,90 € | 5 | |
30.03. 12:42:03.039 | 107,72 € | 29 | |
28.03. 12:25:58.486 | 110,74 € | 10 | |
23.03. 18:10:05.031 | 109,74 € | 6 | |
23.03. 15:46:14.027 | 109,80 € | 6 | |
17.03. 20:41:28.584 | 109,72 € | 50 | |
17.03. 08:14:02.320 | 112,54 € | 10 | |
16.03. 20:28:01.706 | 112,42 € | 14 | |
14.03. 18:11:32.342 | 111,42 € | 16 | |
10.02. 15:53:22.660 | 116,78 € | 12 | |
02.02. 18:53:42.892 | 132,08 € | 50 | |
02.02. 17:14:15.396 | 132,52 € | 17 | |
31.01. 19:50:27.856 | 123,28 € | 14 | |
06.01. 19:01:39.145 | 115,10 € | 50 | |
06.01. 18:17:24.468 | 115,58 € | 2 | |
06.01. 17:55:30.716 | 115,90 € | 9 | |
05.01. 14:04:05.932 | 110,38 € | 2 | |
04.01. 11:27:10.368 | 108,84 € | 10 | |
29.12. 21:29:34.056 | 109,28 € | 68 | |
20.12. 15:59:04.111 | 108,42 € | 5 | |
13.12. 17:53:21.370 | 110,50 € | 24 | |
13.12. 16:59:16.957 | 110,96 € | 11 | |
12.12. 18:24:01.236 | 109,16 € | 25 | |
08.12. 18:30:56.951 | 108,68 € | 33 | |
05.12. 13:30:29.781 | 110,66 € | 22 | |
25.11. 17:44:24.201 | 117,12 € | 38 | |
22.11. 21:43:41.914 | 119,70 € | 68 | |
21.11. 16:27:31.217 | 116,94 € | 50 | |
21.11. 12:02:48.701 | 117,40 € | 50 | |
18.11. 09:26:47.312 | 117,94 € | 25 | |
12.11. 12:46:53.902 | 129,66 € | 30 | |
10.11. 18:12:07.999 | 128,00 € | 38 | |
09.11. 21:05:01.174 | 115,72 € | 16 | |
03.11. 19:14:54.825 | 120,06 € | 35 | |
02.11. 20:46:22.914 | 118,48 € | 13 | |
02.11. 14:25:06.791 | 126,28 € | 6 | |
31.10. 19:18:33.103 | 125,36 € | 5 | |
27.10. 16:21:19.905 | 122,90 € | 9 | |
26.10. 17:34:36.869 | 125,68 € | 15 | |
25.10. 21:33:35.629 | 121,92 € | 22 | |
24.10. 20:07:09.986 | 115,94 € | 180 | |
24.10. 08:03:54.718 | 119,06 € | 165 | |
19.10. 16:15:25.810 | 120,34 € | 19 | |
18.10. 11:35:52.176 | 125,50 € | 6 | |
17.10. 15:40:38.893 | 123,94 € | 11 | |
12.10. 19:11:33.335 | 128,20 € | 2 | |
04.10. 13:57:08.932 | 124,06 € | 4 | |
03.10. 09:30:49.714 | 121,58 € | 4 | |
30.09. 15:43:21.491 | 122,20 € | 48 | |
20.09. 17:46:09.990 | 131,04 € | 33 | |
12.09. 15:00:48.479 | 147,14 € | 10 | |
12.07. 18:24:20.965 | 129,42 € | 50 | |
05.07. 20:52:05.848 | 117,52 € | 35 | |
05.07. 16:28:51.152 | 113,00 € | 90 | |
05.07. 16:28:49.648 | 113,00 € | 90 | |
30.06. 15:35:52.545 | 105,36 € | 100 | |
30.06. 08:46:14.114 | 107,98 € | 100 | |
30.06. 08:44:19.696 | 107,94 € | 100 | |
24.06. 17:43:49.351 | 118,52 € | 100 | |
24.06. 13:43:34.060 | 116,98 € | 37 | |
23.06. 15:55:04.064 | 112,88 € | 11 | |
14.06. 17:41:09.363 | 116,30 € | 100 | |
14.06. 17:40:52.033 | 116,30 € | 100 | |
14.06. 17:40:45.337 | 116,30 € | 43 | |
14.06. 16:02:47.365 | 116,30 € | 90 | |
09.06. 16:33:09.910 | 119,84 € | 90 | |
09.06. 09:39:48.026 | 118,52 € | 10 | |
02.06. 19:19:10.311 | 119,54 € | 53 | |
02.06. 18:54:27.655 | 119,00 € | 16 | |
02.06. 16:08:57.214 | 116,98 € | 90 | |
02.06. 16:01:50.520 | 116,86 € | 100 | |
02.06. 16:01:46.795 | 116,86 € | 100 | |
02.06. 15:55:40.360 | 116,78 € | 30 | |
02.06. 15:40:52.094 | 117,82 € | 90 | |
01.06. 15:48:41.671 | 120,94 € | 90 | |
26.05. 17:08:52.155 | 120,02 € | 25 | |
23.05. 21:22:19.824 | 101,82 € | 41 | |
19.05. 16:20:22.460 | 105,74 € | 12 | |
19.05. 16:05:25.167 | 104,96 € | 38 | |
18.05. 12:52:44.417 | 120,00 € | 2 | |
13.05. 18:50:32.719 | 122,98 € | 17 | |
12.05. 21:04:44.364 | 119,48 € | 2 | |
09.05. 13:28:52.230 | 116,18 € | 17 | |
02.05. 10:01:29.383 | 125,30 € | 4 | |
27.04. 15:34:34.499 | 130,68 € | 11 | |
21.04. 20:16:24.423 | 127,96 € | 25 | |
13.04. 21:14:16.727 | 141,14 € | 25 | |
11.04. 17:17:41.937 | 136,60 € | 80 | |
11.04. 17:16:43.465 | 135,62 € | 80 | |
11.04. 17:16:39.556 | 135,62 € | 80 | |
11.04. 17:15:48.406 | 135,62 € | 200 | |
11.04. 17:15:48.311 | 135,62 € | 80 | |
04.04. 13:58:59.582 | 130,66 € | 10 | |
31.03. 09:36:20.819 | 130,00 € | 14 | |
30.03. 22:47:26.944 | 128,00 € | 9 | |
29.03. 09:38:35.737 | 135,00 € | 20 | |
28.03. 20:44:59.887 | 133,00 € | 50 | |
16.03. 11:43:00.728 | 137,00 € | 10 | |
01.03. 15:32:06.016 | 132,00 € | 35 | |
01.03. 11:18:18.623 | 133,00 € | 35 | |
04.02. 14:47:58.590 | 141,00 € | 14 | |
03.02. 21:05:59.529 | 143,00 € | 14 | |
03.02. 13:46:29.231 | 144,00 € | 10 | |
21.01. 16:38:08.123 | 129,00 € | 17 | |
10.01. 18:15:09.185 | 132,00 € | 15 | |
07.01. 14:01:25.211 | 139,00 € | 11 | |
03.01. 17:21:41.697 | 151,00 € | 10 | |
21.12. 22:14:23.923 | 148,00 € | 20 | |
20.12. 15:36:12.355 | 147,00 € | 70 | |
10.12. 13:25:00.793 | 161,00 € | 5 | |
03.12. 11:46:12.524 | 162,00 € | 10 | |
01.12. 14:12:51.604 | 174,00 € | 28 | |
01.12. 14:12:20.565 | 174,00 € | 50 | |
19.11. 18:40:25.954 | 193,00 € | 15 | |
18.11. 15:33:55.026 | 185,00 € | 27 | |
11.11. 19:32:43.179 | 180,00 € | 9 | |
02.11. 16:22:08.820 | 164,00 € | 1 | |
11.10. 10:24:30.070 | 147,00 € | 2 | |
04.10. 15:46:53.643 | 147,00 € | 40 | |
02.09. 16:27:38.115 | 153,00 € | 5 | |
26.08. 17:40:47.925 | 161,00 € | 5 | |
25.08. 15:42:48.396 | 149,00 € | 38 | |
26.07. 09:09:16.262 | 132,00 € | 3 | |
16.07. 20:07:26.700 | 133,00 € | 15 | |
22.06. 21:13:18.638 | 129,00 € | 15 | |
22.06. 15:51:15.487 | 128,00 € | 7 | |
18.06. 09:58:09.059 | 130,00 € | 11 | |
15.06. 21:52:53.199 | 133,00 € | 17 | |
14.06. 19:10:12.610 | 134,00 € | 83 | |
27.05. 13:29:14.527 | 147,00 € | 35 | |
27.05. 08:49:53.280 | 146,00 € | 17 | |
20.05. 15:53:44.221 | 134,00 € | 26 | |
20.05. 15:37:30.047 | 135,00 € | 10 | |
18.05. 16:29:23.967 | 140,00 € | 54 | |
13.05. 14:13:39.691 | 140,00 € | 10 | |
12.05. 21:30:07.431 | 140,00 € | 14 | |
12.05. 17:43:43.844 | 144,00 € | 40 | |
07.05. 12:50:11.629 | 153,00 € | 8 | |
06.05. 19:38:37.982 | 149,00 € | 6 | |
23.04. 21:41:01.979 | 143,00 € | 10 | |
16.04. 15:51:08.431 | 144,00 € | 238 | |
14.04. 17:37:01.427 | 147,00 € | 3 | |
13.04. 16:19:44.657 | 145,00 € | 12 | |
13.04. 14:21:47.792 | 148,00 € | 5 | |
12.04. 21:30:15.787 | 148,00 € | 10 | |
01.04. 16:35:17.701 | 154,00 € | 50 | |
29.03. 11:57:16.466 | 153,00 € | 7 | |
26.03. 10:46:28.339 | 147,00 € | 2 | |
25.03. 19:16:44.696 | 146,00 € | 16 | |
25.03. 17:35:30.168 | 148,00 € | 238 | |
24.03. 15:34:44.644 | 147,00 € | 3 | |
23.03. 19:46:29.908 | 152,00 € | 19 | |
23.03. 16:29:39.630 | 152,00 € | 16 | |
23.03. 15:30:24.521 | 151,00 € | 10 | |
22.03. 21:38:14.128 | 152,00 € | 2 | |
22.03. 18:03:46.153 | 149,00 € | 9 | |
18.03. 20:56:24.052 | 137,00 € | 6 | |
18.03. 15:51:48.678 | 139,00 € | 7 | |
18.03. 15:35:30.528 | 136,00 € | 25 | |
16.03. 21:42:07.862 | 117,00 € | 16 | |
26.02. 17:00:22.319 | 107,00 € | 11 | |
12.02. 09:39:30.853 | 105,00 € | 180 | |
12.02. 09:38:55.383 | 105,00 € | 180 | |
04.02. 07:35:36.513 | 108,00 € | 90 | |
25.01. 13:47:10.096 | 108,00 € | 150 | |
15.01. 16:36:12.529 | 102,00 € | 5 | |
16.12. 16:23:04.943 | 90,00 € | 10 | |
16.12. 14:23:31.697 | 91,50 € | 10 | |
02.12. 15:51:41.986 | 90,00 € | 222 | |
20.11. 16:18:44.279 | 91,00 € | 222 | |
16.11. 12:31:57.800 | 79,00 € | 18 | |
03.11. 17:12:14.044 | 81,50 € | 35 | |
01.10. 15:31:28.219 | 78,50 € | 130 | |
15.09. 09:34:03.359 | 79,00 € | 60 | |
04.09. 16:34:56.926 | 70,00 € | 40 | |
28.08. 13:29:08.759 | 77,50 € | 8 | |
26.08. 13:12:05.939 | 82,00 € | 40 | |
24.08. 19:23:55.183 | 84,50 € | 1 | |
24.08. 17:41:18.492 | 84,00 € | 8 | |
10.08. 16:18:19.289 | 79,00 € | 25 | |
10.08. 10:57:29.343 | 79,00 € | 13 | |
10.08. 10:44:32.607 | 80,00 € | 25 | |
10.07. 18:02:41.520 | 75,00 € | 9 | |
10.06. 22:54:46.709 | 74,00 € | 18 | |
09.06. 10:07:06.212 | 75,00 € | 32 | |
08.06. 18:04:00.101 | 75,50 € | 15 | |
29.05. 10:30:38.015 | 72,00 € | 15 | |
28.05. 22:22:24.982 | 68,50 € | 30 | |
28.05. 22:21:07.360 | 67,00 € | 30 | |
28.05. 22:20:39.082 | 66,50 € | 30 | |
28.05. 17:57:31.428 | 67,00 € | 2 | |
26.05. 11:13:52.648 | 62,50 € | 300 | |
25.05. 15:52:41.543 | 61,00 € | 20 | |
05.05. 10:00:30.255 | 58,50 € | 6 | |
30.04. 17:35:48.895 | 57,50 € | 33 | |
07.04. 10:09:56.102 | 43,40 € | 38 | |
27.03. 21:25:52.046 | 36,80 € | 26 | |
26.03. 16:31:26.765 | 40,60 € | 60 | |
19.03. 08:05:05.246 | 28,60 € | 50 | |
05.03. 11:57:46.507 | 57,50 € | 115 | |
04.03. 09:55:48.077 | 56,50 € | 2 | |
26.02. 09:04:25.977 | 61,50 € | 90 | |
03.02. 16:13:49.500 | 64,00 € | 20 | |
28.01. 15:29:35.115 | 68,00 € | 125 | |
22.01. 16:34:07.562 | 69,00 € | 20 | |
02.01. 16:08:45.019 | 66,00 € | 2 | |
03.12. 21:31:57.637 | 60,50 € | 10 | |
28.11. 21:36:49.866 | 64,00 € | 15 | |
26.11. 10:01:32.669 | 63,00 € | 16 | |
07.10. 16:20:47.155 | 59,33 € | 50 | |
28.08. 10:56:52.239 | 62,59 € | 1 | |
16.07. 17:09:30.114 | 62,45 € | 65 | |
14.06. 18:08:17.504 | 54,0565 € | 35 | |
29.05. 17:31:32.944 | 45,90 € | 9 | |
20.05. 20:25:02.639 | 47,944 € | 100 | |
14.05. 15:32:33.341 | 46,678 € | 21 | |
06.05. 13:51:47.424 | 49,539 € | 1 | |
08.04. 08:13:06.564 | 53,767 € | 37 | |
01.04. 19:24:04.390 | 50,567 € | 15 | |
29.03. 15:47:44.123 | 50,497 € | 25 | |
28.03. 21:29:04.396 | 51,0048 € | 118 | |
21.03. 10:25:37.286 | 53,50 € | 2.350 | |
15.03. 16:12:06.374 | 49,597 € | 130 | |
09.03. 12:41:46.587 | 50,91 € | 1 | |
13.02. 08:32:57.221 | 49,48 € | 1 | |
06.02. 08:23:37.942 | 48,87 € | 1 | |
05.02. 08:40:17.294 | 48,363 € | 1 | |
01.02. 20:22:44.738 | 47,189 € | 10 | |
23.01. 07:56:17.656 | 45,967 € | 90 | |
23.01. 07:35:06.196 | 45,89 € | 90 | |
02.01. 17:10:15.279 | 44,617 € | 15 | |
28.12. 13:47:55.704 | 43,811 € | 1 | |
20.12. 08:59:51.337 | 42,877 € | 10 | |
30.11. 08:19:01.358 | 49,367 € | 1 | |
21.11. 09:19:45.382 | 45,33 € | 1 | |
16.11. 08:05:35.367 | 46,50 € | 37 | |
15.11. 22:27:44.131 | 53,24 € | 37 | |
11.10. 11:05:27.288 | 51,458 € | 1 | |
08.10. 22:52:51.009 | 54,96 € | 1 | |
02.10. 21:39:21.988 | 54,67 € | 360 | |
17.09. 16:51:37.885 | 56,897 € | 15 | |
14.09. 15:38:15.825 | 58,763 € | 15 | |
04.09. 17:43:13.830 | 61,973 € | 1 | |
28.08. 15:32:03.476 | 57,757 € | 120 | |
27.08. 17:08:20.340 | 59,427 € | 2 | |
23.08. 17:32:52.929 | 61,78 € | 2 | |
23.08. 14:31:33.088 | 58,133 € | 100 | |
14.08. 19:58:32.046 | 52,22 € | 50 | |
20.07. 09:24:49.316 | 53,633 € | 40 | |
12.07. 16:40:50.662 | 51,62 € | 6 | |
20.06. 21:30:33.219 | 55,72 € | 25 | |
20.06. 19:08:06.500 | 55,357 € | 20 | |
20.06. 16:38:18.505 | 55,003 € | 3 | |
19.06. 16:28:31.234 | 54,083 € | 12 | |
12.06. 14:54:15.927 | 52,14 € | 10 | |
05.06. 20:57:56.770 | 51,23 € | 1 | |
05.06. 15:36:54.779 | 50,307 € | 1 | |
29.05. 15:55:06.493 | 46,207 € | 11 | |
25.05. 13:46:30.846 | 44,733 € | 1 | |
24.05. 21:22:06.565 | 43,98 € | 9 | |
24.05. 17:06:05.282 | 47,283 € | 54 | |
24.05. 15:34:28.868 | 46,817 € | 11 | |
10.05. 18:09:39.360 | 40,337 € | 1 | |
19.04. 18:53:05.275 | 39,533 € | 1 | |
14.03. 21:35:44.489 | 46,50 € | 200 | |
14.03. 21:21:01.675 | 46,00 € | 129 | |
14.03. 21:17:13.542 | 43,59 € | 71 | |
14.03. 21:16:54.079 | 43,59 € | 40 | |
23.01. 10:10:57.852 | 45,491 € | 24 | |
15.12. 09:33:50.333 | 43,003 € | 40 | |
21.11. 17:04:03.923 | 39,848 € | 40 | |
17.11. 16:13:57.301 | 39,601 € | 25 | |
09.11. 18:11:41.590 | 41,889 € | 2 | |
07.11. 17:28:18.073 | 42,289 € | 240 | |
07.11. 17:09:12.285 | 42,249 € | 240 | |
07.11. 17:02:50.761 | 42,242 € | 240 | |
01.11. 10:48:07.006 | 44,153 € | 97 | |
12.10. 15:32:09.360 | 40,98 € | 118 | |
06.10. 17:14:46.707 | 44,633 € | 30 | |
29.09. 15:37:10.658 | 42,866 € | 32 | |
27.09. 20:23:36.372 | 43,91 € | 37 | |
20.09. 11:09:21.853 | 39,732 € | 24 | |
12.09. 19:35:01.648 | 41,614 € | 10 | |
27.07. 18:29:08.986 | 39,328 € | 50 | |
18.07. 10:41:01.965 | 39,191 € | 26 | |
14.07. 19:59:07.929 | 39,407 € | 4 | |
05.07. 10:32:54.069 | 43,007 € | 3 | |
04.07. 07:49:10.951 | 43,296 € | 50 | |
23.06. 16:48:01.314 | 41,805 € | 25 | |
15.06. 16:42:01.493 | 43,943 € | 7 | |
13.06. 22:01:02.365 | 43,797 € | 30 | |
09.06. 15:17:01.336 | 41,886 € | 240 | |
09.06. 09:29:07.188 | 41,807 € | 120 | |
06.06. 15:31:07.598 | 41,35 € | 61 | |
31.05. 21:52:10.357 | 43,401 € | 14 | |
30.05. 19:04:28.060 | 43,10 € | 18 | |
25.05. 16:16:05.329 | 45,871 € | 2 | |
25.05. 08:02:33.527 | 47,872 € | 110 | |
24.05. 22:16:21.193 | 44,28 € | 110 | |
08.05. 15:42:53.621 | 49,048 € | 6 | |
02.05. 16:18:49.221 | 48,20 € | 6 | |
16.03. 11:38:39.505 | 45,626 € | 108 | |
28.02. 20:37:06.822 | 45,619 € | 35 | |
03.02. 17:20:09.289 | 44,839 € | 5 | |
02.02. 15:56:12.108 | 43,485 € | 50 | |
31.01. 15:41:38.620 | 43,588 € | 40 | |
10.01. 21:48:18.688 | 47,006 € | 1 | |
05.01. 15:47:36.112 | 46,67 € | 110 | |
19.12. 12:45:26.484 | 52,206 € | 1 | |
15.12. 16:54:07.017 | 53,601 € | 2 | |
26.10. 16:17:39.343 | 42,591 € | 236 | |
12.10. 17:39:00.945 | 40,092 € | 100 | |
11.10. 20:07:09.991 | 43,80 € | 100 | |
11.10. 17:38:12.427 | 40,395 € | 100 | |
10.10. 19:55:37.985 | 39,499 € | 12 | |
10.10. 19:51:39.655 | 39,49 € | 10 | |
10.10. 17:47:55.799 | 39,193 € | 14 | |
31.08. 16:58:34.870 | 47,495 € | 1 | |
22.08. 16:30:09.566 | 46,56 € | 6 | |
12.08. 16:08:11.330 | 47,39 € | 6 | |
10.08. 16:43:00.976 | 46,38 € | 6 | |
08.08. 16:25:38.085 | 48,68 € | 1 | |
04.08. 17:08:09.773 | 46,34 € | 1 | |
03.08. 15:33:33.336 | 44,67 € | 50 | |
01.08. 16:52:25.153 | 48,42 € | 1 | |
04.07. 22:12:39.100 | 48,03 € | 3 | |
02.07. 10:44:56.365 | 47,38 € | 16 | |
01.07. 18:32:54.242 | 47,98 € | 3 | |
28.06. 10:19:01.122 | 45,46 € | 1 | |
30.05. 13:30:32.023 | 48,64 € | 3 | |
30.05. 13:24:14.996 | 48,64 € | 4 | |
25.05. 22:18:48.992 | 48,45 € | 40 | |
25.05. 22:16:11.834 | 47,20 € | 40 | |
25.05. 21:51:49.851 | 47,20 € | 3 | |
20.05. 10:22:14.155 | 44,31 € | 13 | |
17.05. 16:05:43.979 | 44,90 € | 1 | |
13.05. 15:03:22.361 | 48,20 € | 1 | |
01.04. 20:21:43.222 | 48,41 € | 6 | |
17.02. 19:50:47.692 | 51,91 € | 20 | |
30.11. 17:41:58.076 | 60,77 € | 2 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:08:00.000 | 56 | 173,95 € | 174,80 € | 56 |
17:07:00.000 | 56 | 173,90 € | 174,80 € | 56 |
17:06:00.000 | 56 | 173,60 € | 174,50 € | 56 |
17:05:00.000 | 56 | 173,70 € | 174,55 € | 56 |
17:04:00.000 | 56 | 173,65 € | 174,55 € | 56 |
17:03:00.000 | 56 | 173,30 € | 174,20 € | 56 |
17:02:00.000 | 56 | 173,45 € | 174,35 € | 56 |
17:01:00.000 | 56 | 173,45 € | 174,35 € | 56 |
17:00:00.000 | 56 | 173,50 € | 174,45 € | 56 |
Stammdaten
WKN | 867980 |
ISIN | US9699041011 |
Branche | Einzelhandel |
Herkunft | USA |
Aktienanzahl | 76,34 Mio. |
Marktkapitalisierung | 14,11 Mrd. |
Dividende je Aktie | 2,020 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 44,09 % |
Abstand 52W Hoch | 44,09 % |
Abstand 52W Tief | 61,81 % |
Vola 30 Tage | 15,64 % |
Vola 250 Tage | 45,33 % |
KGV | 14,60 (2021) |
KCV | 9,33 (2020) |
Gewinn je Aktie | 8,810 (2021) |
Cashflow/Aktie | 7,870 (2020) |
Dividende je Aktie | 2,020 USD (2021) |
Dividendenausschüttung in Mio. | 157,645 USD (2021) |
Performance
1 Woche | 187,325 | -4,030 | |
1 Monat | 129,825 | +38,475 | |
6 Monate | 298,700 | -39,814 | |
Lfd. Jahr | 185,850 | -3,269 | |
1 Jahr | 185,075 | -2,864 | |
3 Jahre | 151,000 | +19,056 | |
5 Jahre | 65,750 | +173,422 |
Aktuelle Nachrichten
16.11.2017 14:16