Jetzt handeln
ZEHNDER GRP NAM. SF-,05
ISIN: CH0276534614 | WKN: A14RXU
46,6750 €
-0,3000 -0,64 %
16:45:33
Geld
46,5500 €
Stück: 214
Brief
46,8000 €
Stück: 214
Zeit | Kurs | Volumen | |
---|---|---|---|
05.12. 16:50:58.811 | 47,60 € | 12 | |
27.11. 18:30:26.819 | 45,05 € | 5 | |
14.11. 11:19:07.910 | 47,30 € | 6 | |
12.11. 08:31:27.795 | 50,60 € | 80 | |
11.11. 12:14:25.516 | 52,00 € | 25 | |
06.11. 08:49:06.268 | 51,80 € | 95 | |
07.10. 09:22:06.079 | 56,50 € | 33 | |
29.08. 11:17:06.657 | 57,00 € | 18 | |
23.08. 14:08:41.665 | 56,20 € | 18 | |
31.07. 19:22:10.895 | 57,90 € | 32 | |
05.07. 12:08:28.942 | 58,20 € | 150 | |
05.07. 07:38:09.527 | 59,10 € | 150 | |
03.07. 09:33:47.650 | 57,00 € | 255 | |
24.06. 18:14:17.349 | 55,80 € | 10 | |
24.06. 09:18:54.494 | 55,00 € | 7 | |
14.06. 14:03:16.957 | 56,70 € | 20 | |
26.04. 13:18:03.972 | 53,20 € | 3 | |
25.04. 21:36:46.562 | 52,00 € | 20 | |
19.04. 19:01:19.568 | 54,60 € | 20 | |
18.04. 11:40:33.971 | 56,40 € | 36 | |
28.02. 13:54:06.076 | 59,20 € | 150 | |
28.02. 08:45:25.080 | 57,50 € | 150 | |
14.02. 15:34:46.723 | 57,90 € | 55 | |
09.02. 21:25:39.539 | 56,90 € | 30 | |
26.01. 12:23:30.310 | 52,90 € | 10 | |
19.01. 14:52:29.903 | 52,10 € | 75 | |
19.01. 07:31:05.906 | 52,90 € | 93 | |
22.12. 15:39:37.512 | 57,50 € | 4 | |
20.12. 16:46:12.471 | 56,70 € | 50 | |
14.12. 21:57:32.002 | 55,10 € | 20 | |
07.12. 10:42:41.134 | 49,50 € | 30 | |
04.12. 20:00:12.686 | 49,20 € | 10 | |
04.12. 09:52:16.396 | 50,50 € | 50 | |
22.11. 09:51:21.857 | 48,10 € | 35 | |
31.10. 16:36:51.410 | 49,00 € | 32 | |
24.10. 10:52:18.694 | 49,45 € | 10 | |
10.10. 17:15:09.069 | 55,10 € | 18 | |
09.10. 09:49:19.715 | 52,40 € | 30 | |
04.10. 15:56:37.262 | 52,60 € | 30 | |
04.10. 13:00:36.477 | 52,80 € | 5 | |
22.09. 12:20:24.895 | 55,50 € | 10 | |
06.09. 14:24:55.134 | 58,90 € | 30 | |
21.08. 09:38:59.060 | 60,70 € | 14 | |
07.08. 10:56:23.211 | 64,10 € | 50 | |
02.08. 10:01:56.832 | 66,00 € | 75 | |
02.08. 09:03:20.861 | 66,60 € | 50 | |
31.07. 14:34:46.255 | 67,00 € | 8 | |
21.07. 12:49:52.077 | 67,70 € | 30 | |
19.07. 20:05:29.150 | 69,40 € | 60 | |
17.07. 21:31:23.158 | 71,90 € | 4 | |
14.07. 12:04:48.934 | 72,00 € | 60 | |
16.06. 17:17:44.206 | 76,80 € | 15 | |
12.06. 17:15:01.407 | 78,40 € | 14 | |
12.06. 12:42:28.286 | 78,50 € | 60 | |
07.06. 17:35:06.614 | 76,10 € | 10 | |
06.06. 20:18:15.865 | 75,10 € | 5 | |
06.06. 16:46:49.781 | 74,60 € | 100 | |
05.06. 16:07:39.076 | 74,90 € | 20 | |
02.06. 16:50:23.142 | 74,60 € | 33 | |
02.06. 13:07:40.995 | 74,00 € | 50 | |
26.05. 17:00:31.800 | 73,10 € | 320 | |
22.05. 09:51:41.633 | 75,80 € | 33 | |
10.05. 16:12:49.713 | 75,40 € | 21 | |
28.04. 14:20:37.025 | 73,20 € | 175 | |
21.04. 12:02:57.938 | 73,50 € | 13 | |
17.04. 10:07:13.939 | 74,00 € | 300 | |
17.04. 09:50:09.734 | 74,80 € | 10 | |
17.04. 08:14:29.615 | 74,40 € | 170 | |
17.04. 08:06:48.126 | 74,40 € | 65 | |
17.04. 08:03:59.816 | 74,40 € | 65 | |
23.03. 16:51:10.880 | 77,50 € | 50 | |
21.03. 11:25:48.001 | 75,90 € | 25 | |
20.03. 09:30:10.298 | 72,80 € | 15 | |
10.03. 17:39:28.721 | 75,60 € | 25 | |
08.03. 16:50:18.314 | 74,10 € | 17 | |
08.03. 16:47:37.391 | 74,20 € | 30 | |
07.03. 15:04:10.613 | 73,90 € | 10 | |
23.02. 13:03:31.426 | 76,50 € | 15 | |
23.02. 10:16:24.484 | 76,20 € | 14 | |
21.02. 11:01:58.511 | 73,20 € | 25 | |
17.02. 15:08:43.527 | 72,70 € | 45 | |
14.02. 15:47:01.665 | 71,40 € | 100 | |
13.02. 20:37:17.228 | 72,20 € | 3 | |
09.02. 13:47:22.821 | 71,70 € | 14 | |
08.02. 14:50:22.221 | 72,60 € | 33 | |
03.02. 14:16:31.996 | 71,90 € | 25 | |
03.02. 09:18:20.993 | 70,90 € | 50 | |
01.02. 20:53:12.229 | 70,30 € | 14 | |
30.01. 10:42:13.385 | 66,10 € | 120 | |
26.01. 14:49:07.468 | 65,80 € | 5 | |
26.01. 13:06:45.440 | 65,90 € | 15 | |
26.01. 12:48:47.132 | 66,00 € | 10 | |
24.01. 10:37:02.501 | 67,60 € | 20 | |
23.01. 17:34:15.641 | 67,50 € | 10 | |
23.01. 15:22:47.173 | 68,00 € | 5 | |
23.01. 12:43:18.354 | 68,00 € | 100 | |
23.01. 09:43:35.827 | 68,90 € | 5 | |
23.01. 08:05:58.026 | 66,70 € | 10 | |
20.01. 12:16:56.655 | 64,20 € | 40 | |
20.01. 09:55:09.743 | 64,70 € | 50 | |
20.01. 09:20:43.323 | 64,60 € | 150 | |
20.01. 09:15:35.302 | 64,00 € | 30 | |
20.01. 08:53:09.457 | 62,80 € | 80 | |
20.01. 08:45:03.592 | 63,60 € | 10 | |
20.01. 08:41:48.974 | 63,10 € | 30 | |
20.01. 08:40:33.024 | 63,10 € | 50 | |
20.01. 08:40:32.857 | 63,10 € | 150 | |
20.01. 08:14:31.542 | 63,00 € | 80 | |
20.01. 07:30:08.115 | 63,10 € | 40 | |
13.01. 17:16:33.432 | 61,80 € | 320 | |
12.01. 14:27:03.438 | 59,30 € | 100 | |
11.01. 10:36:26.182 | 61,40 € | 40 | |
10.01. 09:38:45.996 | 60,20 € | 5 | |
09.01. 21:17:47.105 | 61,40 € | 2 | |
09.01. 08:40:07.966 | 61,40 € | 15 | |
03.01. 11:17:47.637 | 57,80 € | 40 | |
22.12. 15:34:42.585 | 55,20 € | 80 | |
08.12. 15:26:14.872 | 53,90 € | 32 | |
05.12. 11:58:55.012 | 60,10 € | 15 | |
02.12. 15:47:32.915 | 60,00 € | 30 | |
23.11. 21:44:02.446 | 59,10 € | 10 | |
21.11. 21:42:06.170 | 57,20 € | 10 | |
21.11. 09:24:37.040 | 56,50 € | 10 | |
16.11. 17:40:16.000 | 55,30 € | 75 | |
14.11. 21:48:24.052 | 57,00 € | 10 | |
19.10. 18:28:56.947 | 54,50 € | 45 | |
11.10. 10:02:28.419 | 52,90 € | 47 | |
04.10. 19:59:29.150 | 55,40 € | 40 | |
23.09. 10:11:26.460 | 53,90 € | 14 | |
20.09. 19:30:18.792 | 55,00 € | 48 | |
20.09. 10:59:58.229 | 55,90 € | 40 | |
14.09. 15:34:16.582 | 58,00 € | 20 | |
13.09. 17:56:41.877 | 58,60 € | 22 | |
08.09. 09:00:47.797 | 58,00 € | 150 | |
01.09. 11:26:18.407 | 58,00 € | 9 | |
23.08. 15:36:56.113 | 60,50 € | 50 | |
19.08. 19:06:11.397 | 61,00 € | 9 | |
19.08. 11:01:22.990 | 62,50 € | 126 | |
17.08. 09:02:39.027 | 64,30 € | 150 | |
15.08. 09:09:27.950 | 65,90 € | 150 | |
15.08. 09:01:02.877 | 66,20 € | 150 | |
09.08. 22:57:25.750 | 62,90 € | 32 | |
09.08. 12:42:47.553 | 62,80 € | 11 | |
09.08. 12:42:47.551 | 62,80 € | 3 | |
02.08. 10:31:24.628 | 61,10 € | 4 | |
29.07. 16:10:40.322 | 63,60 € | 60 | |
27.07. 20:54:49.603 | 64,60 € | 5 | |
22.07. 09:41:28.971 | 61,50 € | 150 | |
21.07. 20:33:10.220 | 62,60 € | 16 | |
24.06. 22:42:41.459 | 60,70 € | 20 | |
17.06. 09:23:04.867 | 60,40 € | 100 | |
17.06. 09:22:46.405 | 60,60 € | 150 | |
17.06. 09:16:12.743 | 58,50 € | 65 | |
17.06. 09:00:17.267 | 58,60 € | 100 | |
17.06. 09:00:10.181 | 58,60 € | 85 | |
10.06. 09:57:52.948 | 64,70 € | 50 | |
08.06. 15:54:54.191 | 66,70 € | 150 | |
02.06. 12:24:16.066 | 68,30 € | 43 | |
30.05. 09:11:26.466 | 70,70 € | 300 | |
19.05. 07:41:04.315 | 66,10 € | 200 | |
12.05. 09:10:06.590 | 66,20 € | 40 | |
09.05. 13:27:57.380 | 65,00 € | 10 | |
09.05. 12:27:47.196 | 65,00 € | 51 | |
03.05. 11:28:36.431 | 73,90 € | 100 | |
25.04. 22:11:24.054 | 76,90 € | 1 | |
13.04. 09:26:33.629 | 75,90 € | 50 | |
29.03. 14:09:11.465 | 79,10 € | 40 | |
24.03. 09:25:06.453 | 82,80 € | 10 | |
18.03. 19:11:45.698 | 82,70 € | 2 | |
17.03. 10:18:17.755 | 79,60 € | 25 | |
10.03. 11:12:25.489 | 74,80 € | 27 | |
07.03. 18:01:09.809 | 72,00 € | 50 | |
02.03. 11:47:27.600 | 75,90 € | 40 | |
23.02. 20:11:45.819 | 78,50 € | 4 | |
23.02. 19:10:05.271 | 78,80 € | 8 | |
22.02. 07:43:25.615 | 74,20 € | 70 | |
21.02. 15:25:13.701 | 75,10 € | 60 | |
21.02. 13:28:27.871 | 76,00 € | 8 | |
17.02. 21:16:07.330 | 74,90 € | 50 | |
17.02. 10:51:05.089 | 75,40 € | 7 | |
25.01. 10:09:45.726 | 82,60 € | 100 | |
24.01. 16:30:28.697 | 80,90 € | 7 | |
24.01. 10:42:31.472 | 79,60 € | 50 | |
21.01. 10:11:06.332 | 87,90 € | 55 | |
19.01. 09:10:48.684 | 85,70 € | 100 | |
10.01. 18:37:12.434 | 82,60 € | 50 | |
10.01. 18:35:57.298 | 82,50 € | 25 | |
10.01. 18:31:55.172 | 82,50 € | 8 | |
10.01. 15:27:02.510 | 84,30 € | 50 | |
05.01. 16:04:52.577 | 86,80 € | 20 | |
04.01. 10:25:39.828 | 89,20 € | 5 | |
04.01. 09:24:57.713 | 90,10 € | 50 | |
04.01. 09:14:22.991 | 88,50 € | 5 | |
27.12. 13:50:36.790 | 90,10 € | 200 | |
20.12. 07:44:09.310 | 83,30 € | 59 | |
17.12. 22:29:48.120 | 85,40 € | 4 | |
13.12. 09:30:15.491 | 87,10 € | 33 | |
08.12. 18:30:38.291 | 88,80 € | 7 | |
06.12. 10:42:41.051 | 85,50 € | 50 | |
29.11. 07:55:27.762 | 85,60 € | 100 | |
25.11. 10:23:12.823 | 85,00 € | 380 | |
23.11. 17:09:16.383 | 85,40 € | 25 | |
19.11. 14:46:29.333 | 86,70 € | 36 | |
19.11. 14:46:29.296 | 86,70 € | 20 | |
19.11. 13:22:27.580 | 86,50 € | 50 | |
19.11. 12:11:43.259 | 87,00 € | 12 | |
19.11. 09:16:02.705 | 86,20 € | 12 | |
17.11. 10:47:01.354 | 88,10 € | 17 | |
17.11. 09:58:24.090 | 87,80 € | 100 | |
16.11. 09:48:14.507 | 90,80 € | 200 | |
12.11. 21:35:26.473 | 90,50 € | 45 | |
12.11. 21:24:01.996 | 90,40 € | 55 | |
10.11. 18:14:16.264 | 89,90 € | 35 | |
10.11. 10:13:08.880 | 89,60 € | 1.600 | |
09.11. 17:13:36.454 | 90,40 € | 6 | |
09.11. 13:44:58.625 | 91,40 € | 150 | |
09.11. 10:37:35.720 | 91,00 € | 6 | |
08.11. 18:56:01.584 | 89,90 € | 48 | |
08.11. 17:34:24.096 | 90,00 € | 78 | |
08.11. 14:35:54.763 | 89,60 € | 8 | |
08.11. 14:24:14.613 | 89,40 € | 40 | |
08.11. 14:03:47.288 | 90,40 € | 8 | |
08.11. 12:15:52.520 | 89,20 € | 370 | |
08.11. 12:13:11.801 | 89,30 € | 46 | |
08.11. 12:08:08.890 | 89,30 € | 165 | |
08.11. 10:14:42.475 | 89,60 € | 35 | |
08.11. 10:14:42.454 | 89,60 € | 35 | |
08.11. 10:14:42.434 | 89,60 € | 35 | |
08.11. 10:07:52.707 | 89,50 € | 149 | |
08.11. 09:25:06.222 | 90,20 € | 78 | |
08.11. 09:08:10.439 | 88,70 € | 100 | |
05.11. 19:22:22.007 | 89,70 € | 60 | |
05.11. 12:05:56.882 | 90,10 € | 100 | |
03.11. 15:08:43.330 | 92,70 € | 100 | |
01.11. 11:06:46.020 | 92,90 € | 2 | |
01.11. 08:46:38.986 | 94,30 € | 70 | |
29.10. 13:00:54.237 | 91,60 € | 100 | |
28.10. 16:46:38.717 | 91,90 € | 100 | |
27.10. 13:58:31.422 | 92,50 € | 54 | |
24.10. 17:01:27.066 | 94,30 € | 20 | |
21.10. 17:43:09.295 | 96,30 € | 8 | |
18.10. 14:21:02.253 | 94,50 € | 25 | |
11.10. 20:07:31.381 | 89,80 € | 23 | |
11.10. 08:54:30.427 | 88,90 € | 80 | |
07.10. 16:29:14.767 | 91,70 € | 5 | |
07.10. 16:19:48.063 | 91,60 € | 15 | |
06.10. 19:57:13.107 | 92,10 € | 3 | |
06.10. 11:11:09.295 | 90,00 € | 100 | |
06.10. 10:35:57.730 | 89,40 € | 50 | |
06.10. 10:20:40.344 | 89,30 € | 50 | |
04.10. 19:16:01.915 | 92,90 € | 11 | |
04.10. 17:58:32.669 | 93,00 € | 100 | |
04.10. 15:38:27.449 | 94,10 € | 100 | |
30.09. 12:10:38.496 | 90,50 € | 25 | |
30.09. 12:10:38.475 | 90,50 € | 100 | |
27.09. 13:11:57.421 | 92,10 € | 10 | |
27.09. 09:05:02.113 | 94,80 € | 100 | |
24.09. 12:56:25.126 | 94,00 € | 41 | |
24.09. 10:48:42.212 | 95,80 € | 10 | |
24.09. 09:00:16.487 | 97,70 € | 23 | |
23.09. 18:46:32.982 | 99,20 € | 20 | |
22.09. 19:55:29.225 | 97,60 € | 2 | |
21.09. 15:25:38.881 | 96,20 € | 100 | |
20.09. 15:11:09.322 | 94,10 € | 20 | |
20.09. 13:04:31.923 | 91,30 € | 22 | |
17.09. 17:38:12.870 | 92,60 € | 50 | |
14.09. 12:25:37.724 | 94,70 € | 41 | |
14.09. 10:04:36.057 | 92,90 € | 100 | |
14.09. 10:04:26.058 | 93,10 € | 20 | |
13.09. 20:49:28.691 | 94,10 € | 11 | |
13.09. 08:13:59.771 | 94,20 € | 15 | |
09.09. 18:57:43.077 | 96,60 € | 6 | |
08.09. 11:40:15.743 | 94,40 € | 20 | |
08.09. 09:33:04.790 | 94,40 € | 30 | |
06.09. 20:35:07.704 | 95,00 € | 8 | |
06.09. 10:47:51.094 | 96,40 € | 60 | |
31.08. 09:05:00.501 | 94,80 € | 100 | |
26.08. 11:04:01.845 | 95,30 € | 10 | |
23.08. 09:08:38.471 | 96,60 € | 1 | |
19.08. 17:44:45.679 | 94,70 € | 156 | |
19.08. 14:08:37.159 | 95,40 € | 15 | |
16.08. 20:08:33.728 | 96,27 € | 5 | |
13.08. 16:10:02.608 | 94,80 € | 33 | |
13.08. 09:55:16.637 | 95,00 € | 21 | |
11.08. 21:38:19.519 | 95,90 € | 10 | |
11.08. 10:46:51.318 | 96,70 € | 10 | |
10.08. 09:34:06.881 | 93,10 € | 21 | |
10.08. 09:34:06.865 | 93,10 € | 21 | |
09.08. 13:47:19.191 | 93,50 € | 40 | |
06.08. 18:08:52.855 | 96,50 € | 23 | |
06.08. 18:07:58.100 | 96,50 € | 2 | |
06.08. 10:41:26.456 | 99,00 € | 51 | |
05.08. 09:19:28.089 | 98,00 € | 40 | |
03.08. 18:59:15.190 | 98,10 € | 31 | |
03.08. 11:23:28.968 | 91,00 € | 100 | |
02.08. 11:11:57.569 | 89,90 € | 50 | |
02.08. 09:50:18.008 | 90,80 € | 2 | |
30.07. 11:09:26.750 | 88,50 € | 44 | |
30.07. 10:03:23.198 | 89,10 € | 100 | |
28.07. 09:07:24.233 | 80,00 € | 100 | |
28.07. 08:49:52.015 | 81,40 € | 50 | |
27.07. 15:06:16.177 | 81,40 € | 10 | |
26.07. 13:54:52.157 | 82,20 € | 60 | |
26.07. 12:52:02.960 | 81,30 € | 180 | |
26.07. 12:43:09.110 | 81,20 € | 100 | |
26.07. 09:14:14.178 | 80,60 € | 8 | |
26.07. 09:14:12.302 | 81,90 € | 20 | |
26.07. 09:14:12.273 | 81,90 € | 25 | |
26.07. 09:14:12.247 | 81,90 € | 20 | |
26.07. 09:14:12.214 | 81,90 € | 25 | |
23.07. 15:34:35.344 | 82,00 € | 100 | |
23.07. 11:56:19.067 | 83,30 € | 35 | |
23.07. 10:11:04.504 | 83,90 € | 35 | |
21.07. 09:54:57.992 | 86,30 € | 4 | |
14.07. 08:43:49.774 | 85,80 € | 20 | |
14.07. 08:41:29.358 | 87,00 € | 20 | |
13.07. 16:04:09.129 | 85,90 € | 13 | |
13.07. 11:36:41.958 | 84,00 € | 100 | |
13.07. 10:10:34.569 | 83,50 € | 30 | |
13.07. 10:09:26.730 | 84,20 € | 30 | |
12.07. 09:45:35.120 | 82,80 € | 30 | |
08.07. 09:17:02.429 | 82,80 € | 15 | |
07.07. 09:11:09.296 | 81,90 € | 15 | |
06.07. 09:33:42.654 | 81,40 € | 100 | |
01.07. 18:58:10.326 | 80,30 € | 22 | |
30.06. 11:32:14.117 | 79,00 € | 40 | |
22.06. 11:11:00.558 | 77,00 € | 16 | |
21.06. 15:38:10.011 | 77,00 € | 85 | |
11.06. 16:41:39.971 | 74,00 € | 76 | |
10.06. 12:54:56.787 | 71,50 € | 24 | |
10.06. 12:22:50.374 | 71,60 € | 24 | |
10.06. 10:21:02.315 | 72,00 € | 6 | |
10.06. 09:21:07.492 | 70,70 € | 100 | |
08.06. 19:14:54.810 | 72,70 € | 120 | |
08.06. 15:42:55.842 | 72,80 € | 100 | |
07.06. 21:26:49.283 | 73,30 € | 50 | |
07.06. 09:05:00.781 | 74,90 € | 17 | |
02.06. 21:24:43.888 | 75,80 € | 25 | |
02.06. 15:58:44.273 | 75,90 € | 100 | |
02.06. 13:18:47.048 | 76,70 € | 7 | |
31.05. 09:45:46.352 | 77,40 € | 26 | |
31.05. 09:45:46.287 | 77,40 € | 26 | |
28.05. 15:39:42.787 | 75,60 € | 30 | |
27.05. 10:17:10.914 | 77,90 € | 100 | |
17.05. 19:31:13.128 | 78,90 € | 30 | |
14.05. 14:55:53.947 | 75,10 € | 100 | |
13.05. 13:09:19.844 | 69,10 € | 20 | |
30.04. 13:51:21.689 | 67,40 € | 30 | |
21.04. 17:02:29.210 | 69,30 € | 100 | |
09.04. 11:44:13.418 | 69,20 € | 500 | |
09.04. 10:42:48.822 | 69,70 € | 123 | |
08.04. 10:29:51.017 | 69,00 € | 30 | |
31.03. 10:46:07.028 | 68,30 € | 79 | |
30.03. 14:34:22.771 | 67,50 € | 160 | |
30.03. 12:52:11.361 | 68,90 € | 100 | |
30.03. 12:44:06.328 | 69,10 € | 30 | |
29.03. 15:27:57.675 | 70,30 € | 50 | |
29.03. 13:43:16.645 | 69,80 € | 16 | |
26.03. 07:31:15.808 | 71,50 € | 6 | |
22.03. 10:31:21.840 | 67,70 € | 37 | |
22.03. 07:32:21.336 | 66,30 € | 51 | |
19.03. 14:25:10.632 | 66,20 € | 190 | |
18.03. 13:05:54.091 | 66,10 € | 7 | |
17.03. 12:07:54.124 | 65,10 € | 16 | |
17.03. 10:26:00.367 | 65,90 € | 150 | |
16.03. 14:00:58.401 | 65,60 € | 500 | |
15.03. 11:57:53.825 | 67,60 € | 151 | |
03.03. 12:49:44.074 | 66,10 € | 380 | |
02.03. 09:13:48.550 | 65,50 € | 400 | |
02.03. 09:13:39.733 | 65,50 € | 400 | |
02.03. 09:07:29.538 | 65,50 € | 161 | |
02.03. 09:04:53.510 | 65,50 € | 344 | |
02.03. 09:03:56.507 | 65,50 € | 180 | |
01.03. 19:51:39.631 | 63,70 € | 194 | |
01.03. 19:49:44.721 | 63,70 € | 200 | |
01.03. 19:43:15.563 | 63,70 € | 200 | |
01.03. 19:42:06.020 | 63,70 € | 150 | |
01.03. 19:37:52.918 | 63,70 € | 200 | |
01.03. 19:30:30.287 | 63,70 € | 200 | |
01.03. 17:45:51.009 | 63,70 € | 80 | |
01.03. 17:44:48.240 | 63,80 € | 100 | |
01.03. 17:40:45.230 | 63,70 € | 80 | |
01.03. 17:38:53.749 | 63,70 € | 100 | |
01.03. 17:34:07.090 | 63,70 € | 81 | |
01.03. 14:58:27.996 | 65,60 € | 25 | |
26.02. 17:16:23.861 | 63,00 € | 70 | |
25.02. 15:36:50.084 | 61,60 € | 30 | |
23.02. 14:01:30.129 | 58,10 € | 45 | |
23.02. 11:27:06.519 | 57,10 € | 30 | |
23.02. 11:27:00.495 | 57,10 € | 23 | |
23.02. 10:53:42.270 | 57,80 € | 12 | |
18.02. 18:09:34.126 | 61,10 € | 20 | |
17.02. 10:45:44.195 | 62,30 € | 12 | |
17.02. 09:36:07.093 | 62,70 € | 15 | |
17.02. 09:14:31.124 | 61,20 € | 16 | |
16.02. 10:58:37.617 | 61,60 € | 121 | |
15.02. 07:30:02.373 | 61,60 € | 30 | |
12.02. 14:55:12.209 | 60,50 € | 10 | |
11.02. 19:21:23.555 | 62,10 € | 10 | |
11.02. 08:21:01.544 | 61,40 € | 17 | |
29.01. 11:35:53.893 | 61,00 € | 8 | |
28.01. 09:40:42.896 | 58,00 € | 100 | |
27.01. 09:41:12.336 | 60,20 € | 15 | |
26.01. 12:05:49.749 | 60,40 € | 100 | |
21.01. 15:00:06.215 | 60,60 € | 100 | |
19.01. 10:27:40.612 | 59,80 € | 200 | |
19.01. 10:17:15.205 | 59,80 € | 50 | |
18.01. 19:25:35.309 | 61,30 € | 2 | |
18.01. 13:06:09.528 | 61,60 € | 16 | |
18.01. 09:50:09.926 | 60,10 € | 100 | |
18.01. 08:13:10.077 | 59,20 € | 51 | |
15.01. 18:06:26.485 | 60,60 € | 1 | |
15.01. 17:38:52.762 | 60,60 € | 80 | |
15.01. 16:56:54.437 | 59,70 € | 80 | |
15.01. 11:42:40.449 | 61,20 € | 1 | |
15.01. 08:58:12.477 | 62,40 € | 1 | |
14.01. 16:27:38.335 | 63,00 € | 52 | |
14.01. 11:10:22.883 | 62,00 € | 100 | |
13.01. 12:47:49.249 | 62,40 € | 190 | |
12.01. 15:08:33.300 | 60,80 € | 48 | |
12.01. 14:42:44.491 | 60,80 € | 20 | |
11.01. 15:36:19.822 | 59,70 € | 228 | |
11.01. 11:35:03.653 | 61,40 € | 1 | |
11.01. 10:55:51.503 | 61,80 € | 156 | |
11.01. 10:55:50.505 | 61,90 € | 78 | |
11.01. 10:17:08.002 | 62,40 € | 78 | |
11.01. 10:09:58.191 | 62,40 € | 156 | |
11.01. 10:05:12.589 | 62,80 € | 370 | |
11.01. 10:01:26.125 | 62,80 € | 40 | |
11.01. 09:41:07.355 | 62,90 € | 150 | |
10.01. 18:26:06.874 | 62,70 € | 160 | |
08.01. 12:09:16.261 | 61,80 € | 20 | |
08.01. 12:00:15.603 | 62,30 € | 7 | |
08.01. 11:36:57.827 | 62,60 € | 100 | |
08.01. 09:33:15.356 | 62,30 € | 21 | |
06.01. 19:55:16.330 | 59,90 € | 72 | |
06.01. 14:36:58.607 | 58,20 € | 100 | |
06.01. 13:18:53.494 | 58,10 € | 50 | |
05.01. 17:18:53.297 | 57,50 € | 47 | |
05.01. 11:42:08.915 | 57,70 € | 45 | |
29.12. 15:32:39.220 | 54,30 € | 68 | |
28.12. 15:13:41.149 | 53,80 € | 90 | |
23.12. 13:05:30.409 | 53,20 € | 23 | |
22.12. 09:30:15.781 | 51,80 € | 8 | |
22.12. 09:12:57.191 | 51,70 € | 10 | |
21.12. 14:50:06.225 | 50,20 € | 100 | |
21.12. 12:52:01.469 | 49,95 € | 10 | |
21.12. 10:45:31.468 | 50,50 € | 10 | |
18.12. 19:41:41.172 | 50,00 € | 100 | |
10.12. 09:52:54.135 | 46,90 € | 20 | |
08.12. 21:10:21.821 | 45,20 € | 130 | |
08.12. 21:09:47.517 | 43,20 € | 200 | |
07.12. 10:16:11.313 | 45,45 € | 45 | |
04.12. 20:59:16.620 | 45,25 € | 3 | |
03.12. 19:57:16.707 | 46,30 € | 100 | |
01.12. 12:01:52.643 | 45,35 € | 45 | |
01.12. 11:58:21.044 | 45,35 € | 5 | |
30.11. 11:56:58.789 | 45,35 € | 12 | |
30.11. 11:40:16.558 | 45,35 € | 50 | |
27.11. 13:48:23.430 | 45,25 € | 237 | |
24.11. 12:57:29.401 | 45,50 € | 15 | |
24.11. 10:52:46.383 | 45,75 € | 50 | |
23.11. 07:30:19.502 | 46,85 € | 50 | |
20.11. 10:00:30.740 | 46,20 € | 30 | |
18.11. 12:46:11.703 | 46,30 € | 100 | |
16.11. 11:31:37.190 | 46,65 € | 50 | |
16.11. 11:29:19.624 | 46,65 € | 140 | |
16.11. 09:44:13.267 | 46,45 € | 16 | |
13.11. 09:17:21.328 | 46,55 € | 100 | |
12.11. 15:56:35.498 | 46,95 € | 20 | |
12.11. 15:31:54.912 | 46,40 € | 50 | |
11.11. 15:49:37.586 | 45,00 € | 20 | |
11.11. 13:33:39.919 | 44,25 € | 20 | |
10.11. 16:18:46.068 | 42,65 € | 228 | |
10.11. 15:55:57.720 | 42,50 € | 100 | |
09.11. 18:56:13.638 | 44,45 € | 110 | |
09.11. 13:18:27.080 | 44,75 € | 25 | |
06.11. 13:29:03.313 | 43,30 € | 100 | |
06.11. 11:19:04.867 | 43,05 € | 72 | |
06.11. 09:15:27.513 | 43,80 € | 100 | |
04.11. 15:41:21.626 | 42,25 € | 100 | |
04.11. 12:05:25.820 | 42,05 € | 200 | |
04.11. 12:04:00.144 | 41,65 € | 50 | |
03.11. 17:44:28.549 | 40,45 € | 50 | |
03.11. 16:32:37.031 | 40,65 € | 66 | |
03.11. 16:02:00.758 | 41,10 € | 50 | |
03.11. 11:19:50.166 | 42,00 € | 15 | |
03.11. 09:23:26.372 | 42,10 € | 50 | |
02.11. 20:59:12.646 | 41,55 € | 1 | |
02.11. 10:15:48.543 | 41,40 € | 50 | |
30.10. 17:03:22.798 | 41,15 € | 100 | |
30.10. 08:13:26.884 | 41,35 € | 52 | |
29.10. 22:32:07.526 | 42,95 € | 13 | |
29.10. 08:59:24.272 | 40,25 € | 20 | |
28.10. 17:09:55.856 | 39,80 € | 52 | |
28.10. 13:21:04.634 | 39,35 € | 60 | |
28.10. 10:57:29.807 | 40,00 € | 50 | |
27.10. 20:22:08.444 | 40,70 € | 12 | |
27.10. 08:04:29.505 | 41,80 € | 60 | |
26.10. 15:35:30.206 | 41,75 € | 30 | |
26.10. 14:40:53.556 | 42,15 € | 15 | |
26.10. 10:53:57.190 | 41,90 € | 12 | |
26.10. 09:36:48.984 | 42,00 € | 15 | |
23.10. 21:15:39.406 | 42,65 € | 50 | |
23.10. 14:41:26.315 | 42,75 € | 10 | |
23.10. 07:30:17.118 | 42,20 € | 14 | |
22.10. 09:05:08.536 | 41,30 € | 30 | |
21.10. 20:33:57.009 | 41,85 € | 49 | |
20.10. 15:06:26.623 | 41,35 € | 72 | |
20.10. 15:03:06.730 | 41,45 € | 70 | |
19.10. 18:33:25.010 | 41,55 € | 70 | |
19.10. 17:11:57.484 | 42,25 € | 47 | |
19.10. 16:55:27.665 | 42,10 € | 100 | |
19.10. 13:47:13.944 | 42,45 € | 10 | |
19.10. 13:35:22.378 | 42,35 € | 70 | |
19.10. 13:23:23.173 | 42,35 € | 48 | |
16.10. 13:42:07.003 | 43,15 € | 20 | |
15.10. 11:16:05.153 | 42,85 € | 26 | |
15.10. 10:54:32.035 | 42,55 € | 50 | |
15.10. 08:56:02.215 | 43,20 € | 100 | |
14.10. 14:52:10.402 | 43,00 € | 100 | |
14.10. 10:54:43.009 | 43,20 € | 50 | |
14.10. 10:54:04.993 | 43,20 € | 100 | |
14.10. 10:52:08.174 | 43,20 € | 100 | |
12.10. 17:39:31.013 | 42,65 € | 59 | |
12.10. 09:29:30.273 | 41,55 € | 60 | |
12.10. 07:35:31.109 | 41,80 € | 120 | |
09.10. 16:39:52.923 | 41,35 € | 40 | |
09.10. 15:21:32.093 | 41,30 € | 121 | |
09.10. 12:20:53.199 | 41,80 € | 50 | |
08.10. 20:38:39.505 | 42,50 € | 6 | |
08.10. 15:09:20.441 | 42,05 € | 20 | |
08.10. 14:16:42.294 | 42,00 € | 15 | |
08.10. 13:10:00.601 | 41,60 € | 284 | |
08.10. 10:15:28.242 | 42,00 € | 100 | |
07.10. 18:12:07.775 | 42,15 € | 25 | |
07.10. 18:09:36.081 | 41,15 € | 12 | |
07.10. 11:42:39.439 | 42,35 € | 47 | |
07.10. 08:37:45.650 | 42,40 € | 250 | |
06.10. 11:22:46.832 | 42,25 € | 40 | |
02.10. 16:38:14.506 | 41,40 € | 20 | |
01.10. 21:55:00.773 | 41,70 € | 12 | |
01.10. 10:38:57.682 | 41,80 € | 30 | |
30.09. 09:24:39.863 | 40,65 € | 25 | |
30.09. 09:16:34.571 | 41,00 € | 25 | |
29.09. 17:29:55.548 | 41,55 € | 50 | |
23.09. 16:36:39.157 | 39,30 € | 100 | |
22.09. 09:37:23.801 | 40,00 € | 60 | |
21.09. 12:38:27.617 | 39,65 € | 30 | |
18.09. 16:29:35.858 | 41,05 € | 23 | |
15.09. 11:49:20.137 | 42,15 € | 237 | |
14.09. 07:30:18.606 | 40,55 € | 11 | |
08.09. 15:03:45.846 | 40,50 € | 123 | |
08.09. 12:41:05.598 | 40,95 € | 61 | |
08.09. 08:53:24.037 | 41,50 € | 2 | |
03.09. 09:30:01.454 | 43,65 € | 1 | |
02.09. 15:12:55.349 | 43,40 € | 100 | |
02.09. 14:19:30.369 | 43,50 € | 68 | |
02.09. 10:01:59.684 | 42,80 € | 23 | |
01.09. 22:26:39.845 | 42,30 € | 10 | |
01.09. 15:21:48.603 | 41,45 € | 50 | |
01.09. 09:12:57.345 | 43,55 € | 20 | |
31.08. 09:12:02.619 | 43,50 € | 10 | |
28.08. 17:39:25.591 | 43,65 € | 25 | |
28.08. 12:08:01.423 | 43,55 € | 22 | |
27.08. 17:46:08.623 | 42,90 € | 38 | |
26.08. 08:30:36.020 | 43,70 € | 11 | |
26.08. 08:13:28.866 | 43,70 € | 45 | |
26.08. 07:41:39.096 | 43,70 € | 10 | |
25.08. 16:25:08.989 | 43,10 € | 100 | |
25.08. 13:52:45.396 | 43,20 € | 16 | |
25.08. 12:58:18.119 | 43,15 € | 30 | |
24.08. 19:38:29.380 | 40,75 € | 200 | |
24.08. 12:16:07.077 | 39,70 € | 400 | |
24.08. 11:48:06.777 | 40,00 € | 100 | |
24.08. 10:09:52.831 | 39,55 € | 35 | |
24.08. 08:16:24.157 | 39,10 € | 5 | |
21.08. 14:48:05.123 | 38,80 € | 516 | |
21.08. 10:06:22.830 | 39,00 € | 100 | |
20.08. 12:54:14.659 | 38,65 € | 52 | |
20.08. 10:14:02.583 | 39,00 € | 128 | |
18.08. 18:11:54.090 | 39,00 € | 50 | |
17.08. 14:53:22.981 | 39,05 € | 40 | |
14.08. 11:25:02.857 | 39,35 € | 50 | |
13.08. 12:19:44.102 | 39,65 € | 400 | |
12.08. 12:05:53.724 | 39,55 € | 100 | |
11.08. 10:15:03.024 | 38,70 € | 15 | |
07.08. 16:58:29.591 | 38,70 € | 100 | |
07.08. 14:25:13.075 | 38,70 € | 38 | |
06.08. 09:24:25.240 | 38,80 € | 50 | |
04.08. 11:55:03.157 | 38,00 € | 245 | |
04.08. 09:35:22.146 | 37,70 € | 130 | |
04.08. 09:05:14.238 | 38,30 € | 104 | |
03.08. 17:30:43.359 | 38,40 € | 130 | |
03.08. 14:33:12.569 | 38,00 € | 100 | |
03.08. 13:45:37.963 | 38,25 € | 35 | |
03.08. 12:05:33.114 | 37,70 € | 200 | |
03.08. 10:39:03.239 | 37,75 € | 66 | |
03.08. 10:11:51.830 | 37,85 € | 1 | |
03.08. 07:30:18.004 | 38,05 € | 8 | |
31.07. 15:27:47.851 | 37,65 € | 250 | |
30.07. 17:18:22.202 | 37,45 € | 150 | |
29.07. 10:04:15.304 | 37,10 € | 150 | |
29.07. 09:23:54.505 | 36,35 € | 170 | |
29.07. 09:20:27.430 | 35,30 € | 700 | |
29.07. 08:58:43.703 | 35,10 € | 140 | |
29.07. 08:58:41.568 | 35,10 € | 140 | |
29.07. 08:58:13.294 | 35,10 € | 140 | |
29.07. 08:58:07.765 | 35,10 € | 140 | |
29.07. 08:57:46.984 | 35,10 € | 140 | |
29.07. 08:44:29.234 | 35,10 € | 100 | |
29.07. 08:35:52.971 | 35,10 € | 80 | |
29.07. 08:28:57.722 | 35,10 € | 90 | |
29.07. 08:22:05.033 | 35,10 € | 142 | |
29.07. 08:22:01.363 | 35,10 € | 142 | |
27.07. 07:30:02.495 | 35,30 € | 51 | |
23.07. 09:58:16.616 | 35,40 € | 147 | |
10.07. 15:26:22.856 | 34,05 € | 147 | |
25.06. 15:05:45.455 | 34,55 € | 285 | |
15.06. 16:31:17.229 | 34,15 € | 1 | |
10.06. 17:37:40.863 | 35,30 € | 1 | |
08.06. 09:01:09.220 | 34,80 € | 20 | |
03.06. 10:06:52.326 | 34,55 € | 100 | |
26.05. 16:28:22.541 | 35,00 € | 100 | |
20.05. 12:47:40.614 | 34,20 € | 45 | |
19.05. 16:20:55.712 | 34,25 € | 1 | |
14.05. 17:05:47.060 | 32,25 € | 500 | |
08.04. 18:45:55.990 | 38,00 € | 285 | |
07.04. 16:51:37.240 | 34,00 € | 2 | |
06.04. 10:20:50.876 | 32,85 € | 20 | |
08.03. 17:05:58.567 | 40,30 € | 5 | |
02.03. 13:58:46.860 | 41,60 € | 4 | |
28.02. 08:26:49.755 | 41,90 € | 25 | |
20.02. 09:02:18.817 | 44,90 € | 40 | |
13.02. 17:35:35.348 | 45,30 € | 50 | |
10.02. 11:50:25.207 | 43,80 € | 229 | |
05.02. 18:20:08.001 | 44,50 € | 25 | |
31.01. 11:34:09.533 | 43,00 € | 120 | |
24.01. 09:39:36.615 | 43,80 € | 200 | |
17.01. 09:16:35.523 | 41,80 € | 80 | |
17.01. 07:56:10.554 | 40,10 € | 80 | |
18.12. 16:54:03.012 | 40,50 € | 85 | |
02.12. 16:34:59.890 | 41,40 € | 125 | |
15.11. 20:14:09.729 | 41,70 € | 130 | |
31.10. 14:15:29.858 | 39,20 € | 40 | |
21.10. 07:36:18.047 | 40,50 € | 51 | |
21.10. 07:30:26.259 | 39,00 € | 51 | |
21.10. 07:30:26.208 | 39,00 € | 51 | |
16.10. 09:03:21.299 | 37,30 € | 80 | |
24.09. 15:05:49.104 | 35,60 € | 85 | |
12.08. 17:45:03.940 | 34,30 € | 32 | |
25.07. 17:41:54.094 | 31,50 € | 8 | |
19.07. 07:55:59.257 | 30,80 € | 8 | |
16.07. 12:13:12.987 | 31,55 € | 140 | |
15.07. 19:52:05.740 | 32,25 € | 8 | |
09.07. 07:51:27.928 | 32,80 € | 8 | |
04.07. 14:02:59.148 | 33,817 € | 8 | |
03.07. 17:39:17.131 | 33,884 € | 39 | |
12.06. 16:17:49.631 | 30,475 € | 324 | |
12.06. 16:14:07.996 | 30,822 € | 324 | |
24.09. 12:17:29.210 | 37,8592 € | 2.000 | |
21.09. 15:42:20.311 | 38,273 € | 120 | |
30.07. 19:28:41.636 | 38,15 € | 1 | |
27.06. 12:38:14.975 | 35,017 € | 150 | |
24.06. 18:20:36.598 | 35,925 € | 1 | |
27.03. 08:43:06.402 | 37,647 € | 140 | |
28.02. 08:56:49.454 | 37,499 € | 145 | |
01.02. 18:54:47.047 | 36,945 € | 1 | |
19.01. 09:00:43.738 | 36,178 € | 50 | |
19.01. 08:11:50.582 | 36,12 € | 160 | |
25.10. 21:46:05.121 | 30,775 € | 30 | |
09.06. 16:44:01.478 | 31,472 € | 2 | |
06.03. 16:11:44.931 | 31,701 € | 8 | |
01.03. 16:32:56.248 | 33,617 € | 8 | |
28.11. 12:02:33.273 | 29,058 € | 100 | |
14.11. 11:04:21.352 | 33,684 € | 100 | |
23.08. 15:24:59.580 | 33,58 € | 20 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:44:00.000 | 1.498 | 46,60 € | 46,85 € | 1.498 |
16:43:00.000 | 214 | 46,55 € | 46,80 € | 214 |
16:42:00.000 | 214 | 46,35 € | 46,60 € | 214 |
16:41:00.000 | 214 | 46,40 € | 46,65 € | 214 |
16:40:00.000 | 214 | 46,35 € | 46,65 € | 214 |
16:38:00.000 | 214 | 46,40 € | 46,60 € | 214 |
16:37:00.000 | 214 | 46,30 € | 46,50 € | 214 |
16:36:00.000 | 214 | 46,25 € | 46,50 € | 214 |
16:33:00.000 | 214 | 46,25 € | 46,50 € | 214 |
Stammdaten
WKN | A14RXU |
ISIN | CH0276534614 |
Branche | Dienstleistungen |
Herkunft | Schweiz |
Aktienanzahl | 19,70 Mio. |
Marktkapitalisierung | 937,72 Mio. |
Dividende je Aktie | 1,800 EUR (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 53,12 % |
Abstand 52W Hoch | 25,08 % |
Abstand 52W Tief | 79,98 % |
Vola 30 Tage | 10,55 % |
Vola 250 Tage | 30,56 % |
KGV | 18,10 (2021) |
KCV | 12,22 (2020) |
Gewinn je Aktie | 5,130 (2021) |
Cashflow/Aktie | 4,840 (2020) |
Dividende je Aktie | 1,800 EUR (2021) |
Dividendenausschüttung in Mio. | - EUR |
Performance
1 Woche | 49,525 | -5,149 | |
1 Monat | 44,250 | +6,158 | |
6 Monate | 57,500 | -18,304 | |
Lfd. Jahr | 57,700 | -18,588 | |
1 Jahr | 55,650 | -15,589 | |
3 Jahre | 84,700 | -44,540 | |
5 Jahre | 40,100 | +17,145 |
Aktuelle Nachrichten
20.07.2023 07:31