Jetzt handeln
LOGWIN AG NAM. O.N.
ISIN: LU1618151879 | WKN: A2DR54
262,0000 €
+4,0000 +1,55 %
22.07. 22:58
Status: closed
Geld
260,0000 €
Stück: 4
Brief
264,0000 €
Stück: 4
Zeit | Kurs | Volumen | |
---|---|---|---|
08.07. 12:38:54.886 | 258,00 € | 2 | |
14.05. 13:24:24.854 | 252,00 € | 30 | |
09.05. 20:47:18.402 | 254,00 € | 9 | |
03.05. 18:03:26.195 | 250,00 € | 12 | |
03.05. 09:49:04.789 | 248,00 € | 6 | |
17.04. 14:16:53.381 | 252,00 € | 2 | |
17.04. 14:08:11.728 | 252,00 € | 22 | |
17.03. 17:03:51.114 | 262,00 € | 12 | |
04.03. 16:51:09.253 | 268,00 € | 2 | |
04.02. 18:33:21.552 | 274,00 € | 3 | |
30.01. 08:00:13.816 | 278,00 € | 2 | |
23.01. 18:23:36.307 | 274,00 € | 9 | |
17.01. 18:14:35.095 | 266,00 € | 16 | |
17.11. 12:00:39.232 | 256,00 € | 20 | |
31.10. 16:07:23.111 | 266,00 € | 19 | |
25.10. 15:11:17.578 | 262,00 € | 7 | |
06.07. 17:18:54.198 | 244,00 € | 46 | |
26.06. 18:51:58.919 | 242,00 € | 10 | |
08.06. 11:02:41.690 | 242,00 € | 3 | |
08.06. 11:02:23.761 | 242,00 € | 400 | |
07.06. 10:37:54.249 | 250,00 € | 17 | |
29.05. 15:08:29.318 | 258,00 € | 33 | |
26.05. 10:15:04.687 | 262,00 € | 45 | |
25.05. 16:28:02.778 | 262,00 € | 75 | |
05.05. 22:04:26.978 | 268,00 € | 5 | |
04.05. 11:49:57.243 | 266,00 € | 300 | |
04.05. 11:07:20.715 | 270,00 € | 300 | |
05.04. 10:42:13.169 | 284,00 € | 15 | |
03.04. 07:31:17.320 | 272,00 € | 5 | |
31.03. 18:32:58.385 | 296,00 € | 20 | |
30.03. 15:45:56.044 | 298,00 € | 20 | |
30.03. 14:51:40.404 | 298,00 € | 3 | |
30.03. 09:12:52.074 | 298,00 € | 30 | |
28.03. 20:55:24.295 | 298,00 € | 20 | |
28.03. 12:37:43.227 | 298,00 € | 16 | |
24.03. 13:34:50.316 | 292,00 € | 5 | |
22.03. 19:10:10.136 | 290,00 € | 15 | |
22.03. 12:42:22.229 | 290,00 € | 17 | |
21.03. 09:21:03.792 | 284,00 € | 5 | |
03.03. 12:18:10.715 | 276,00 € | 30 | |
02.03. 16:24:26.797 | 272,00 € | 2 | |
02.03. 16:20:10.517 | 290,00 € | 10 | |
02.03. 10:29:02.215 | 290,00 € | 15 | |
13.02. 10:50:41.549 | 286,00 € | 1 | |
06.02. 13:24:34.981 | 288,00 € | 30 | |
25.01. 10:28:18.481 | 282,00 € | 15 | |
18.01. 17:40:17.480 | 286,00 € | 30 | |
05.12. 10:11:35.588 | 262,00 € | 13 | |
14.11. 14:47:52.961 | 272,00 € | 6 | |
19.10. 09:04:01.416 | 260,00 € | 7 | |
17.10. 12:42:42.485 | 252,00 € | 20 | |
17.10. 07:39:21.871 | 258,00 € | 10 | |
16.09. 14:48:31.003 | 282,00 € | 10 | |
13.09. 14:02:20.082 | 282,00 € | 10 | |
13.09. 12:37:44.781 | 284,00 € | 75 | |
16.08. 11:29:55.339 | 262,00 € | 5 | |
08.08. 18:54:10.746 | 262,00 € | 1 | |
05.08. 19:03:51.098 | 260,00 € | 10 | |
08.07. 09:11:49.724 | 260,00 € | 29 | |
06.07. 19:31:13.821 | 244,00 € | 5 | |
05.07. 15:12:55.639 | 250,00 € | 10 | |
10.06. 16:01:44.436 | 280,00 € | 10 | |
06.06. 20:15:50.781 | 280,00 € | 13 | |
16.05. 18:07:45.039 | 266,00 € | 7 | |
27.04. 09:48:02.039 | 250,00 € | 7 | |
30.03. 17:46:33.999 | 258,00 € | 7 | |
18.03. 15:11:54.226 | 260,00 € | 50 | |
17.03. 15:22:24.883 | 270,00 € | 50 | |
17.03. 15:15:54.742 | 268,00 € | 50 | |
17.03. 15:14:27.575 | 268,00 € | 32 | |
14.03. 12:16:14.313 | 254,00 € | 2 | |
25.02. 09:43:39.697 | 256,00 € | 6 | |
22.02. 09:35:49.961 | 264,00 € | 2 | |
21.02. 09:17:25.025 | 272,00 € | 35 | |
14.02. 10:09:11.385 | 282,00 € | 60 | |
31.01. 10:50:46.482 | 296,00 € | 20 | |
31.01. 10:49:29.032 | 296,00 € | 20 | |
31.01. 10:33:45.798 | 298,00 € | 30 | |
31.01. 10:29:59.045 | 298,00 € | 30 | |
31.01. 10:25:57.717 | 298,00 € | 30 | |
28.01. 21:34:09.214 | 298,00 € | 5 | |
27.01. 10:55:04.769 | 294,00 € | 10 | |
21.01. 17:18:32.213 | 288,00 € | 4 | |
18.01. 09:22:11.653 | 280,00 € | 18 | |
12.01. 15:58:13.145 | 296,00 € | 9 | |
12.01. 15:52:39.102 | 290,00 € | 168 | |
12.01. 13:47:55.509 | 300,00 € | 11 | |
11.01. 18:51:31.754 | 290,00 € | 4 | |
11.01. 13:34:35.226 | 262,00 € | 17 | |
11.01. 11:37:45.106 | 300,00 € | 12 | |
06.01. 09:50:32.908 | 288,00 € | 30 | |
04.01. 09:50:58.748 | 280,00 € | 90 | |
04.01. 09:36:40.452 | 286,00 € | 2 | |
29.12. 10:35:17.359 | 268,00 € | 2 | |
27.12. 16:34:06.460 | 268,00 € | 40 | |
27.12. 10:34:45.001 | 270,00 € | 18 | |
22.12. 15:17:44.335 | 264,00 € | 5 | |
20.12. 09:03:49.046 | 260,00 € | 9 | |
14.12. 15:36:20.765 | 258,00 € | 40 | |
14.12. 09:04:28.236 | 256,00 € | 10 | |
30.11. 14:48:42.760 | 250,00 € | 30 | |
23.11. 09:29:46.541 | 248,00 € | 1 | |
11.11. 15:19:39.811 | 244,00 € | 20 | |
03.11. 19:54:04.740 | 228,00 € | 7 | |
03.11. 19:45:08.184 | 224,00 € | 31 | |
27.10. 11:06:29.151 | 254,00 € | 4 | |
26.10. 13:40:44.452 | 256,00 € | 4 | |
22.10. 15:49:51.130 | 258,00 € | 2 | |
22.10. 15:47:39.078 | 262,00 € | 50 | |
22.10. 15:01:52.433 | 258,00 € | 40 | |
21.10. 19:30:24.800 | 262,00 € | 30 | |
21.10. 19:02:28.857 | 244,00 € | 10 | |
21.10. 19:02:23.359 | 244,00 € | 15 | |
15.10. 13:26:58.765 | 244,00 € | 50 | |
28.09. 19:08:58.799 | 224,00 € | 10 | |
22.09. 07:51:05.178 | 236,00 € | 16 | |
20.09. 09:03:45.197 | 234,00 € | 6 | |
14.09. 10:18:36.074 | 252,00 € | 16 | |
10.09. 14:31:04.250 | 248,00 € | 10 | |
10.09. 14:31:00.251 | 248,00 € | 10 | |
10.09. 14:30:54.940 | 248,00 € | 10 | |
10.09. 11:42:52.875 | 246,00 € | 18 | |
10.09. 11:42:18.570 | 246,00 € | 20 | |
10.09. 11:42:15.599 | 246,00 € | 20 | |
10.09. 11:42:12.646 | 246,00 € | 20 | |
03.09. 14:43:07.208 | 250,00 € | 28 | |
25.08. 17:22:54.687 | 246,00 € | 9 | |
20.08. 09:50:45.598 | 256,00 € | 20 | |
19.08. 16:53:57.375 | 258,00 € | 2 | |
17.08. 11:07:15.984 | 258,00 € | 4 | |
06.08. 14:42:37.004 | 270,00 € | 12 | |
06.08. 14:42:27.609 | 270,00 € | 15 | |
06.08. 12:01:32.076 | 270,00 € | 15 | |
06.08. 12:01:28.134 | 270,00 € | 15 | |
06.08. 12:00:44.357 | 270,00 € | 16 | |
06.08. 11:58:52.289 | 270,00 € | 15 | |
06.08. 11:58:46.516 | 270,00 € | 15 | |
06.08. 11:56:17.956 | 270,00 € | 17 | |
06.08. 11:55:10.071 | 270,00 € | 17 | |
06.08. 11:53:56.850 | 270,00 € | 17 | |
06.08. 11:52:47.571 | 270,00 € | 18 | |
06.08. 11:52:43.409 | 270,00 € | 18 | |
06.08. 11:30:39.450 | 266,00 € | 5 | |
06.08. 11:07:45.426 | 272,00 € | 15 | |
06.08. 11:07:39.553 | 272,00 € | 17 | |
06.08. 11:02:16.613 | 272,00 € | 10 | |
06.08. 11:01:47.540 | 272,00 € | 20 | |
05.08. 09:04:21.736 | 274,00 € | 6 | |
23.07. 11:27:08.676 | 266,00 € | 10 | |
23.07. 11:27:00.434 | 266,00 € | 10 | |
23.07. 11:26:57.015 | 266,00 € | 10 | |
23.07. 11:00:19.872 | 258,00 € | 2 | |
23.07. 10:32:54.244 | 254,00 € | 12 | |
23.07. 10:32:20.326 | 254,00 € | 12 | |
14.07. 20:09:41.418 | 236,00 € | 7 | |
13.07. 10:08:58.399 | 258,00 € | 20 | |
12.07. 10:29:29.422 | 260,00 € | 15 | |
12.07. 09:05:03.749 | 258,00 € | 9 | |
30.06. 10:22:03.585 | 224,00 € | 4 | |
28.06. 15:29:04.690 | 232,00 € | 14 | |
24.06. 22:31:12.942 | 232,00 € | 4 | |
23.06. 10:59:47.189 | 220,00 € | 5 | |
12.06. 11:03:50.506 | 210,00 € | 5 | |
09.06. 17:28:01.385 | 210,00 € | 14 | |
04.06. 16:16:37.789 | 196,00 € | 8 | |
06.05. 09:25:38.003 | 188,00 € | 20 | |
03.05. 14:29:49.962 | 190,00 € | 15 | |
30.04. 14:56:38.417 | 189,00 € | 12 | |
29.04. 09:38:48.448 | 187,00 € | 6 | |
23.04. 18:48:47.354 | 186,00 € | 1 | |
23.04. 17:35:17.292 | 189,00 € | 10 | |
23.04. 15:02:33.226 | 186,00 € | 60 | |
22.04. 12:41:17.973 | 187,00 € | 13 | |
20.04. 15:42:09.133 | 172,00 € | 24 | |
13.04. 11:33:53.926 | 164,00 € | 2 | |
13.04. 08:26:06.079 | 163,00 € | 6 | |
09.04. 12:33:12.907 | 165,00 € | 2 | |
08.04. 10:19:51.971 | 170,00 € | 25 | |
06.04. 13:57:50.448 | 166,00 € | 25 | |
19.03. 15:42:11.855 | 161,00 € | 38 | |
17.03. 15:28:53.561 | 162,00 € | 50 | |
15.03. 11:53:00.387 | 159,00 € | 40 | |
26.02. 09:46:28.941 | 156,00 € | 16 | |
16.02. 17:57:31.279 | 155,00 € | 2 | |
20.01. 10:52:07.223 | 151,00 € | 2 | |
19.01. 14:31:43.004 | 153,00 € | 1 | |
15.01. 15:36:15.948 | 152,00 € | 11 | |
12.01. 17:36:30.924 | 151,00 € | 7 | |
29.12. 11:00:07.219 | 135,00 € | 2 | |
21.12. 09:19:37.403 | 133,00 € | 13 | |
15.12. 16:31:00.393 | 135,00 € | 2 | |
14.12. 16:10:58.934 | 136,00 € | 4 | |
14.12. 12:43:14.768 | 136,00 € | 12 | |
17.11. 18:36:20.470 | 142,00 € | 9 | |
11.11. 09:20:57.227 | 137,00 € | 2 | |
29.10. 09:37:16.751 | 131,00 € | 10 | |
07.10. 14:31:41.895 | 139,00 € | 20 | |
01.09. 17:06:56.623 | 131,00 € | 3 | |
24.08. 16:56:56.649 | 125,00 € | 12 | |
19.08. 14:54:15.058 | 128,00 € | 1 | |
10.08. 13:46:48.600 | 134,00 € | 1 | |
07.08. 09:40:57.760 | 135,00 € | 1 | |
06.08. 13:20:13.781 | 132,00 € | 1 | |
05.08. 13:11:24.574 | 125,00 € | 1 | |
05.08. 09:54:05.100 | 121,00 € | 1 | |
05.08. 09:52:18.368 | 122,00 € | 1 | |
05.08. 09:03:43.749 | 125,00 € | 1 | |
30.07. 13:49:23.026 | 130,00 € | 1 | |
29.07. 09:47:11.497 | 130,00 € | 15 | |
17.07. 09:52:05.196 | 131,00 € | 1 | |
14.07. 14:59:28.396 | 133,00 € | 10 | |
14.07. 09:42:42.584 | 133,00 € | 1 | |
13.07. 14:21:32.407 | 134,00 € | 1 | |
09.07. 17:19:20.566 | 137,00 € | 28 | |
08.07. 11:14:13.760 | 140,00 € | 1 | |
07.07. 11:28:03.442 | 140,00 € | 1 | |
24.06. 17:24:15.676 | 134,00 € | 1 | |
23.06. 15:44:24.005 | 133,00 € | 20 | |
11.06. 16:03:07.248 | 142,00 € | 1 | |
02.06. 09:12:49.513 | 142,00 € | 1 | |
27.05. 11:26:37.505 | 148,00 € | 1 | |
25.05. 10:46:59.502 | 141,00 € | 1 | |
25.05. 10:10:50.866 | 141,00 € | 1 | |
19.05. 12:35:10.992 | 125,00 € | 16 | |
18.05. 16:38:23.139 | 127,00 € | 1 | |
14.05. 17:16:51.453 | 123,00 € | 1 | |
14.05. 16:17:34.618 | 122,00 € | 1 | |
14.05. 10:42:16.255 | 120,00 € | 1 | |
13.05. 11:41:50.412 | 120,00 € | 1 | |
12.05. 15:51:17.602 | 121,00 € | 20 | |
30.04. 12:47:59.594 | 121,00 € | 41 | |
24.04. 10:23:15.663 | 117,00 € | 1 | |
22.04. 16:54:55.996 | 122,00 € | 1 | |
20.04. 20:59:40.877 | 123,00 € | 3 | |
17.04. 08:57:18.446 | 128,00 € | 2 | |
17.04. 08:56:19.334 | 128,00 € | 11 | |
17.04. 08:49:29.069 | 128,00 € | 10 | |
17.04. 08:48:57.054 | 128,00 € | 9 | |
17.04. 08:45:55.466 | 128,00 € | 15 | |
14.04. 14:30:57.718 | 125,00 € | 9 | |
14.04. 09:12:05.833 | 126,00 € | 1 | |
09.04. 15:03:29.306 | 130,00 € | 1 | |
09.04. 10:59:38.478 | 130,00 € | 40 | |
09.04. 10:21:58.598 | 127,00 € | 1 | |
09.04. 09:54:38.274 | 127,00 € | 9 | |
09.04. 09:39:00.653 | 126,00 € | 20 | |
09.04. 09:25:06.012 | 128,00 € | 2 | |
09.04. 09:24:09.671 | 128,00 € | 40 | |
08.04. 21:28:27.923 | 128,00 € | 5 | |
08.04. 21:26:49.385 | 128,00 € | 6 | |
08.04. 17:33:40.771 | 133,00 € | 1 | |
07.04. 13:18:02.414 | 125,00 € | 1 | |
06.04. 12:13:35.455 | 118,00 € | 20 | |
03.04. 14:41:24.950 | 116,00 € | 1 | |
02.04. 17:08:52.334 | 118,00 € | 21 | |
02.04. 12:54:24.569 | 119,00 € | 1 | |
02.04. 09:28:56.524 | 124,00 € | 1 | |
01.04. 17:24:01.315 | 126,00 € | 2 | |
27.03. 16:28:03.139 | 124,00 € | 15 | |
26.03. 12:48:19.195 | 124,00 € | 1 | |
25.03. 10:02:32.672 | 113,00 € | 10 | |
25.03. 09:50:35.999 | 114,00 € | 1 | |
25.03. 09:32:55.707 | 114,00 € | 15 | |
21.03. 10:21:38.977 | 114,00 € | 1 | |
20.03. 20:03:00.706 | 112,00 € | 20 | |
20.03. 20:02:26.464 | 112,00 € | 19 | |
20.03. 19:49:39.642 | 112,00 € | 20 | |
20.03. 19:49:04.656 | 112,00 € | 17 | |
20.03. 19:44:38.132 | 112,00 € | 19 | |
20.03. 19:39:13.899 | 112,00 € | 20 | |
20.03. 19:38:45.880 | 112,00 € | 19 | |
20.03. 19:36:10.141 | 113,00 € | 18 | |
20.03. 14:58:02.371 | 104,00 € | 33 | |
19.03. 11:38:18.211 | 107,00 € | 31 | |
18.03. 16:31:40.444 | 107,00 € | 3 | |
17.03. 18:57:14.442 | 116,00 € | 9 | |
16.03. 11:09:41.171 | 112,00 € | 60 | |
13.03. 14:26:32.300 | 121,00 € | 10 | |
13.03. 13:02:39.300 | 121,00 € | 2 | |
13.03. 08:05:55.480 | 117,00 € | 15 | |
12.03. 19:37:11.793 | 119,00 € | 36 | |
10.03. 21:22:45.745 | 144,00 € | 53 | |
10.03. 21:21:18.575 | 144,00 € | 8 | |
10.03. 08:08:58.916 | 134,00 € | 18 | |
09.03. 18:32:33.311 | 134,00 € | 3 | |
09.03. 14:41:18.432 | 136,00 € | 1 | |
09.03. 10:32:13.945 | 121,00 € | 3 | |
09.03. 10:25:20.133 | 121,00 € | 24 | |
06.03. 19:04:44.989 | 147,00 € | 21 | |
05.03. 17:13:03.254 | 150,00 € | 5 | |
02.03. 20:20:27.789 | 137,00 € | 1 | |
02.03. 17:44:16.775 | 137,00 € | 20 | |
02.03. 12:17:00.666 | 146,00 € | 60 | |
28.02. 09:53:38.902 | 147,00 € | 2 | |
27.02. 18:01:04.975 | 150,00 € | 7 | |
25.02. 15:42:59.780 | 157,00 € | 3 | |
24.02. 13:15:18.605 | 157,00 € | 4 | |
24.02. 11:05:44.779 | 160,00 € | 32 | |
17.02. 09:57:07.041 | 162,00 € | 1 | |
13.02. 18:11:41.132 | 159,00 € | 3 | |
12.02. 07:31:41.812 | 160,00 € | 1 | |
11.02. 15:59:48.794 | 159,00 € | 2 | |
06.02. 15:28:42.094 | 155,00 € | 1 | |
05.02. 10:51:08.505 | 155,00 € | 1 | |
04.02. 12:09:20.127 | 149,00 € | 1 | |
03.02. 07:31:37.079 | 152,00 € | 1 | |
27.01. 07:32:06.450 | 159,00 € | 6 | |
14.01. 16:15:36.154 | 161,00 € | 1 | |
09.01. 10:41:19.122 | 165,00 € | 1 | |
09.01. 10:26:20.479 | 165,00 € | 1 | |
08.01. 11:43:54.529 | 170,00 € | 1 | |
03.01. 16:44:40.306 | 161,00 € | 1 | |
02.01. 15:52:37.332 | 161,00 € | 1 | |
20.12. 17:21:03.835 | 157,00 € | 4 | |
17.12. 16:38:20.439 | 160,00 € | 1 | |
16.12. 08:50:04.550 | 162,00 € | 3 | |
11.12. 16:56:07.868 | 155,00 € | 2 | |
10.12. 10:36:36.115 | 154,00 € | 30 | |
22.11. 11:39:41.657 | 164,00 € | 1 | |
22.11. 10:09:09.652 | 164,00 € | 9 | |
15.11. 21:26:44.392 | 170,00 € | 1 | |
11.11. 15:54:22.564 | 173,00 € | 1 | |
07.11. 13:13:12.212 | 168,00 € | 1.000 | |
07.11. 11:57:09.970 | 169,00 € | 1 | |
05.11. 10:13:40.207 | 166,00 € | 1 | |
05.11. 09:05:50.101 | 163,00 € | 5 | |
30.10. 17:15:54.442 | 157,00 € | 1 | |
30.10. 13:23:00.053 | 153,00 € | 10 | |
30.10. 13:17:05.649 | 153,00 € | 3 | |
30.10. 09:37:46.603 | 151,00 € | 30 | |
28.10. 16:39:33.385 | 149,00 € | 1 | |
21.10. 17:38:04.751 | 145,00 € | 14 | |
10.10. 12:26:09.487 | 146,00 € | 4 | |
08.10. 09:20:56.568 | 149,00 € | 10 | |
26.09. 19:39:39.711 | 155,00 € | 2 | |
26.09. 10:35:30.256 | 149,00 € | 1 | |
16.09. 15:00:42.914 | 152,00 € | 1 | |
14.09. 10:02:05.028 | 149,00 € | 1 | |
12.09. 14:46:58.550 | 146,00 € | 3 | |
10.09. 16:53:43.774 | 143,00 € | 6 | |
10.09. 12:09:04.694 | 144,00 € | 71 | |
05.09. 20:33:54.026 | 143,00 € | 1 | |
30.08. 17:20:28.949 | 146,00 € | 1 | |
28.08. 09:35:11.978 | 140,00 € | 24 | |
27.08. 17:18:19.806 | 144,00 € | 11 | |
27.08. 08:46:17.027 | 148,00 € | 6 | |
21.08. 18:53:55.721 | 148,00 € | 9 | |
21.08. 10:36:41.776 | 150,00 € | 1 | |
16.08. 11:03:23.409 | 157,00 € | 1 | |
12.08. 13:34:11.087 | 153,00 € | 50 | |
06.08. 15:17:01.966 | 158,00 € | 1 | |
05.08. 10:35:04.590 | 157,00 € | 1 | |
02.08. 09:47:53.232 | 158,00 € | 17 | |
02.08. 09:31:05.372 | 158,00 € | 10 | |
01.08. 19:07:47.990 | 161,00 € | 50 | |
30.07. 19:47:13.860 | 159,00 € | 20 | |
30.07. 19:46:53.335 | 159,00 € | 20 | |
30.07. 19:46:47.122 | 159,00 € | 20 | |
30.07. 19:01:15.820 | 158,00 € | 3 | |
26.07. 20:58:00.204 | 161,00 € | 1 | |
24.07. 15:01:04.086 | 162,00 € | 4 | |
18.07. 18:32:30.146 | 166,00 € | 12 | |
18.07. 18:28:06.113 | 166,00 € | 12 | |
11.07. 13:04:58.825 | 163,00 € | 70 | |
08.07. 09:03:30.600 | 164,01 € | 4 | |
05.07. 11:05:06.559 | 165,99 € | 3 | |
03.07. 12:12:32.072 | 166,99 € | 15 | |
27.06. 18:09:35.397 | 163,381 € | 11 | |
18.06. 12:06:45.303 | 166,01 € | 1 | |
14.06. 17:15:24.824 | 167,99 € | 30 | |
11.06. 15:26:50.387 | 167,01 € | 60 | |
07.06. 09:49:55.981 | 168,99 € | 4 | |
03.06. 12:55:50.545 | 169,01 € | 1 | |
31.05. 12:15:26.756 | 169,01 € | 1 | |
28.05. 21:49:16.887 | 166,9722 € | 80 | |
22.05. 13:30:50.079 | 170,01 € | 4 | |
10.05. 18:40:36.601 | 168,88 € | 1 | |
09.05. 15:06:11.631 | 170,00 € | 117 | |
08.05. 11:58:07.576 | 165,01 € | 16 | |
07.05. 10:00:32.019 | 161,01 € | 1 | |
30.04. 21:06:13.623 | 159,418 € | 6 | |
30.04. 12:09:44.069 | 160,1233 € | 60 | |
29.04. 16:10:08.923 | 157,99 € | 1 | |
26.04. 13:40:30.614 | 161,01 € | 1 | |
26.04. 09:16:57.928 | 164,01 € | 60 | |
17.04. 12:00:14.527 | 159,01 € | 1 | |
17.04. 11:10:29.862 | 159,01 € | 16 | |
15.04. 08:59:00.919 | 159,00 € | 3 | |
11.04. 08:52:11.156 | 156,00 € | 30 | |
09.04. 13:53:18.325 | 158,01 € | 16 | |
09.04. 09:30:57.840 | 157,135 € | 200 | |
09.04. 08:07:38.957 | 158,715 € | 15 | |
08.04. 15:26:15.323 | 155,01 € | 8 | |
08.04. 15:01:13.448 | 154,01 € | 10 | |
01.04. 16:07:40.711 | 154,01 € | 1 | |
22.03. 17:31:26.440 | 155,99 € | 25 | |
22.03. 16:03:35.373 | 156,00 € | 23 | |
22.03. 15:53:40.193 | 156,00 € | 23 | |
22.03. 15:53:29.724 | 156,00 € | 23 | |
22.03. 15:13:29.283 | 156,00 € | 8 | |
22.03. 15:03:33.158 | 156,00 € | 30 | |
22.03. 15:03:24.040 | 155,99 € | 1 | |
18.03. 18:39:43.220 | 156,391 € | 20 | |
15.03. 17:12:11.657 | 159,99 € | 1 | |
14.03. 17:33:11.229 | 158,01 € | 1 | |
08.03. 17:28:19.899 | 158,01 € | 2 | |
08.03. 17:26:58.175 | 158,01 € | 8 | |
06.03. 11:01:36.613 | 159,01 € | 20 | |
06.03. 08:34:57.229 | 158,93 € | 2 | |
06.03. 08:05:17.667 | 160,949 € | 1 | |
05.03. 19:13:04.797 | 161,01 € | 3 | |
05.03. 08:01:41.196 | 164,609 € | 17 | |
05.03. 07:30:22.005 | 166,593 € | 20 | |
04.03. 09:47:08.973 | 161,01 € | 2 | |
04.03. 07:33:24.248 | 159,112 € | 80 | |
01.03. 17:44:49.390 | 158,969 € | 1 | |
01.03. 17:34:26.323 | 156,975 € | 7 | |
01.03. 17:33:00.176 | 157,005 € | 7 | |
01.03. 17:32:54.964 | 156,995 € | 7 | |
01.03. 17:32:22.884 | 157,00 € | 6 | |
01.03. 17:31:49.315 | 157,005 € | 7 | |
26.02. 14:15:29.885 | 157,01 € | 6 | |
26.02. 14:15:22.441 | 157,01 € | 6 | |
26.02. 13:18:34.702 | 157,01 € | 6 | |
26.02. 13:18:24.796 | 157,01 € | 6 | |
26.02. 13:18:18.518 | 157,01 € | 6 | |
26.02. 13:18:12.472 | 157,01 € | 2 | |
26.02. 13:18:03.684 | 157,01 € | 6 | |
26.02. 13:17:56.634 | 157,01 € | 6 | |
26.02. 13:17:50.299 | 157,01 € | 6 | |
26.02. 13:17:42.447 | 157,01 € | 6 | |
26.02. 12:23:43.373 | 156,01 € | 8 | |
26.02. 12:23:27.655 | 156,01 € | 5 | |
26.02. 12:22:51.718 | 156,01 € | 18 | |
26.02. 10:29:21.167 | 156,01 € | 1 | |
26.02. 10:29:08.934 | 156,01 € | 1 | |
26.02. 09:12:35.556 | 157,01 € | 6 | |
26.02. 09:12:17.297 | 157,01 € | 6 | |
26.02. 09:12:11.332 | 157,01 € | 6 | |
26.02. 09:12:04.329 | 157,01 € | 6 | |
26.02. 09:07:57.443 | 160,01 € | 5 | |
25.02. 15:11:50.870 | 159,81 € | 10 | |
22.02. 17:24:20.802 | 162,99 € | 1 | |
22.02. 17:22:29.058 | 162,99 € | 6 | |
21.02. 14:23:33.464 | 162,01 € | 15 | |
21.02. 09:33:14.361 | 162,01 € | 1 | |
20.02. 18:23:20.969 | 160,835 € | 2 | |
20.02. 17:51:39.530 | 164,515 € | 1 | |
20.02. 09:53:23.491 | 160,71 € | 10 | |
18.02. 18:26:18.670 | 160,00 € | 1 | |
18.02. 15:17:56.414 | 163,2322 € | 207 | |
18.02. 14:16:03.126 | 166,99 € | 6 | |
18.02. 14:16:02.939 | 166,99 € | 3 | |
18.02. 13:56:09.961 | 168,99 € | 1 | |
18.02. 12:18:51.177 | 167,99 € | 2 | |
18.02. 12:08:52.556 | 167,825 € | 4 | |
18.02. 12:06:28.225 | 167,99 € | 3 | |
18.02. 12:06:27.622 | 167,99 € | 6 | |
18.02. 12:06:25.418 | 167,99 € | 6 | |
18.02. 11:00:40.743 | 168,00 € | 3 | |
18.02. 10:01:23.419 | 167,825 € | 4 | |
18.02. 10:01:22.433 | 167,825 € | 4 | |
18.02. 09:58:34.176 | 168,99 € | 4 | |
18.02. 09:26:31.226 | 171,04 € | 200 | |
18.02. 09:23:04.231 | 167,01 € | 30 | |
18.02. 09:07:51.360 | 166,99 € | 5 | |
18.02. 09:07:42.679 | 166,99 € | 4 | |
18.02. 09:07:35.777 | 166,99 € | 6 | |
18.02. 09:07:35.462 | 166,99 € | 4 | |
18.02. 09:07:27.087 | 166,99 € | 6 | |
18.02. 08:21:36.052 | 164,678 € | 4 | |
15.02. 19:58:51.128 | 166,425 € | 1 | |
15.02. 17:27:25.633 | 165,99 € | 2 | |
15.02. 17:26:29.522 | 165,01 € | 20 | |
15.02. 17:26:08.107 | 166,24 € | 8 | |
15.02. 11:34:06.764 | 163,5005 € | 25 | |
15.02. 09:08:22.686 | 159,99 € | 1 | |
14.02. 18:38:06.185 | 162,605 € | 23 | |
14.02. 18:01:33.454 | 166,748 € | 18 | |
14.02. 09:04:40.860 | 150,01 € | 35 | |
14.02. 08:37:35.880 | 151,097 € | 8 | |
13.02. 18:01:18.358 | 153,20 € | 1 | |
13.02. 17:39:19.836 | 151,205 € | 3 | |
13.02. 17:37:14.203 | 150,925 € | 20 | |
13.02. 12:08:23.739 | 150,99 € | 1 | |
13.02. 10:20:44.986 | 148,00 € | 7 | |
13.02. 09:43:37.613 | 148,99 € | 2 | |
13.02. 09:43:37.160 | 148,99 € | 2 | |
13.02. 09:43:36.738 | 148,99 € | 2 | |
13.02. 09:43:04.742 | 149,00 € | 4 | |
13.02. 09:42:05.070 | 149,00 € | 4 | |
13.02. 09:41:58.400 | 149,00 € | 4 | |
13.02. 09:41:51.787 | 148,99 € | 7 | |
13.02. 09:41:50.825 | 148,99 € | 7 | |
13.02. 09:41:44.837 | 148,99 € | 7 | |
13.02. 09:41:38.986 | 148,99 € | 7 | |
13.02. 09:41:30.788 | 148,99 € | 7 | |
13.02. 09:40:36.851 | 147,99 € | 5 | |
13.02. 09:40:22.351 | 147,99 € | 5 | |
13.02. 09:40:21.740 | 147,99 € | 7 | |
13.02. 09:40:12.236 | 147,99 € | 7 | |
12.02. 12:25:30.831 | 146,99 € | 1 | |
07.02. 19:50:34.081 | 147,359 € | 1 | |
07.02. 19:44:11.843 | 147,379 € | 1 | |
07.02. 15:43:00.602 | 141,99 € | 1 | |
06.02. 16:12:38.216 | 143,99 € | 4 | |
05.02. 12:18:21.648 | 140,99 € | 22 | |
04.02. 19:58:59.494 | 144,257 € | 1 | |
29.01. 20:08:33.221 | 137,052 € | 1 | |
25.01. 18:24:44.788 | 142,536 € | 1 | |
24.01. 13:34:23.140 | 141,01 € | 50 | |
21.01. 12:22:40.626 | 137,01 € | 100 | |
18.01. 10:49:38.715 | 137,01 € | 60 | |
17.01. 13:15:23.177 | 135,01 € | 20 | |
17.01. 12:29:38.658 | 135,01 € | 10 | |
16.01. 19:34:30.207 | 138,101 € | 5 | |
16.01. 16:46:03.943 | 138,99 € | 24 | |
16.01. 16:42:55.357 | 138,99 € | 2 | |
16.01. 16:17:20.801 | 135,00 € | 16 | |
16.01. 15:37:46.429 | 134,99 € | 12 | |
16.01. 15:37:19.170 | 134,99 € | 4 | |
16.01. 15:36:26.399 | 133,99 € | 4 | |
15.01. 22:04:33.974 | 128,053 € | 1 | |
15.01. 11:37:17.752 | 126,7957 € | 14 | |
28.12. 11:42:08.904 | 121,99 € | 10 | |
28.12. 11:33:18.126 | 119,01 € | 2 | |
21.12. 19:39:06.143 | 120,241 € | 39 | |
14.12. 09:21:32.471 | 124,01 € | 1 | |
12.12. 11:47:41.149 | 127,01 € | 6 | |
30.11. 14:13:32.442 | 127,99 € | 1 | |
27.11. 10:02:36.718 | 127,99 € | 8 | |
23.11. 15:43:30.730 | 126,4094 € | 31 | |
22.11. 16:39:26.072 | 124,99 € | 18 | |
22.11. 13:23:22.694 | 127,99 € | 20 | |
21.11. 17:08:34.852 | 127,01 € | 164 | |
21.11. 15:09:04.739 | 124,99 € | 192 | |
21.11. 14:37:55.135 | 123,99 € | 24 | |
31.10. 16:43:10.306 | 139,01 € | 37 | |
29.10. 16:23:53.711 | 137,99 € | 1 | |
29.10. 11:10:47.245 | 137,99 € | 15 | |
25.10. 10:26:35.034 | 132,8433 € | 12 | |
24.10. 17:35:35.174 | 135,59 € | 30 | |
12.10. 20:09:48.080 | 137,076 € | 50 | |
08.10. 19:14:26.832 | 143,503 € | 1 | |
05.10. 11:44:35.485 | 142,11 € | 200 | |
03.10. 15:44:03.806 | 139,862 € | 1 | |
02.10. 17:16:13.180 | 141,99 € | 1 | |
24.09. 11:53:09.463 | 143,01 € | 10 | |
21.09. 09:33:27.813 | 141,99 € | 180 | |
18.09. 09:32:05.229 | 139,99 € | 15 | |
14.09. 15:10:27.437 | 139,99 € | 6 | |
13.09. 17:02:26.200 | 141,99 € | 50 | |
28.08. 08:22:07.732 | 141,898 € | 8 | |
27.08. 11:58:32.201 | 143,99 € | 1 | |
22.08. 10:18:57.188 | 143,99 € | 20 | |
15.08. 18:21:45.192 | 143,795 € | 1 | |
15.08. 16:58:02.307 | 142,01 € | 100 | |
15.08. 14:12:17.635 | 143,0183 € | 240 | |
09.08. 09:39:05.054 | 147,2733 € | 60 | |
07.08. 16:01:34.771 | 147,01 € | 5 | |
31.07. 10:05:43.551 | 144,01 € | 7 | |
27.07. 09:15:40.791 | 148,13 € | 100 | |
25.07. 14:31:56.600 | 148,99 € | 50 | |
25.07. 13:07:32.220 | 145,99 € | 50 | |
12.07. 11:00:36.418 | 140,01 € | 1 | |
06.07. 11:34:35.478 | 137,99 € | 200 | |
19.06. 14:39:19.975 | 135,385 € | 8 | |
19.06. 08:29:35.897 | 136,123 € | 6 | |
15.06. 10:45:46.263 | 137,01 € | 2 | |
12.06. 21:22:20.804 | 134,725 € | 12 | |
08.06. 17:17:41.632 | 135,99 € | 6 | |
06.06. 12:59:33.431 | 134,01 € | 20 | |
05.06. 17:33:59.783 | 133,666 € | 1 | |
01.06. 17:15:43.348 | 134,01 € | 20 | |
31.05. 16:06:54.140 | 135,01 € | 18 | |
24.05. 09:06:50.630 | 133,99 € | 1 | |
22.05. 11:29:23.142 | 133,01 € | 27 | |
16.05. 12:42:46.615 | 133,01 € | 15 | |
10.05. 21:10:12.467 | 134,00 € | 90 | |
25.04. 11:30:02.944 | 130,99 € | 6 | |
24.04. 17:13:03.798 | 128,01 € | 30 | |
03.04. 14:07:16.340 | 129,01 € | 40 | |
26.03. 18:22:48.863 | 130,037 € | 1 | |
23.03. 09:47:34.764 | 131,01 € | 20 | |
22.03. 19:29:10.029 | 130,79 € | 100 | |
19.03. 10:50:31.578 | 131,01 € | 4 | |
16.03. 10:11:35.561 | 131,01 € | 20 | |
06.03. 13:25:21.169 | 132,99 € | 1 | |
06.03. 13:24:53.313 | 131,01 € | 1 | |
01.03. 08:06:00.084 | 134,796 € | 9 | |
28.02. 09:15:05.425 | 133,99 € | 1 | |
26.02. 15:05:18.944 | 129,01 € | 2 | |
22.02. 12:19:55.420 | 130,01 € | 1 | |
22.02. 09:30:19.454 | 132,99 € | 20 | |
21.02. 12:01:46.820 | 132,99 € | 5 | |
15.02. 14:31:51.837 | 132,99 € | 20 | |
13.02. 15:38:56.296 | 131,01 € | 1 | |
06.02. 14:17:15.443 | 131,01 € | 30 | |
05.02. 07:30:03.504 | 130,051 € | 10 | |
02.02. 11:19:50.725 | 128,01 € | 1 | |
01.02. 09:44:42.356 | 131,99 € | 180 | |
29.01. 14:11:06.716 | 132,01 € | 11 | |
29.01. 10:41:00.809 | 132,01 € | 3 | |
25.01. 11:52:05.192 | 133,99 € | 3 | |
24.01. 22:38:04.904 | 131,922 € | 7 | |
24.01. 11:07:03.612 | 132,01 € | 14 | |
19.01. 12:26:34.436 | 134,01 € | 2 | |
11.01. 10:45:18.657 | 132,01 € | 40 | |
28.12. 12:37:48.957 | 133,26 € | 89 | |
27.12. 12:29:36.324 | 134,86 € | 5 | |
21.12. 17:17:40.055 | 132,81 € | 1 | |
14.12. 15:07:39.853 | 135,19 € | 2 | |
14.12. 11:39:01.042 | 135,71 € | 1 | |
06.12. 09:27:52.355 | 140,51 € | 1 | |
17.11. 09:42:04.840 | 135,56 € | 25 | |
15.11. 14:05:21.489 | 142,94 € | 11 | |
15.11. 13:38:06.314 | 141,11 € | 10 | |
09.11. 12:41:26.656 | 143,91 € | 20 | |
07.11. 20:27:23.050 | 143,465 € | 20 | |
01.11. 10:38:43.549 | 143,06 € | 38 | |
27.10. 19:29:16.366 | 144,62 € | 12 | |
20.10. 18:03:03.693 | 146,18 € | 100 | |
20.10. 17:57:30.520 | 146,20 € | 50 | |
19.10. 13:13:27.738 | 145,51 € | 2 | |
18.10. 11:27:50.322 | 146,51 € | 17 | |
17.10. 12:03:11.711 | 146,058 € | 47 | |
17.10. 11:55:33.498 | 146,05 € | 56 | |
12.10. 10:22:16.878 | 147,56 € | 12 | |
11.10. 09:29:21.724 | 149,965 € | 200 | |
04.10. 10:51:05.668 | 152,519 € | 33 | |
27.09. 09:33:50.118 | 147,06 € | 1 | |
26.09. 17:31:48.283 | 147,225 € | 50 | |
15.09. 14:37:43.547 | 145,01 € | 40 | |
11.09. 18:15:35.486 | 142,04 € | 10 | |
07.09. 10:07:02.844 | 141,122 € | 125 | |
06.09. 12:04:30.935 | 139,381 € | 70 | |
03.09. 17:00:43.322 | 144,251 € | 2 | |
24.08. 11:59:00.430 | 141,66 € | 30 | |
23.08. 10:09:55.788 | 139,79 € | 36 | |
17.08. 19:25:33.558 | 138,257 € | 20 | |
16.08. 16:27:51.566 | 138,31 € | 4 | |
15.08. 17:04:33.456 | 138,26 € | 1 | |
14.08. 19:14:18.746 | 138,357 € | 1 | |
03.08. 08:01:39.084 | 139,719 € | 1 | |
01.08. 10:20:29.217 | 137,06 € | 8 | |
28.07. 14:17:55.813 | 138,01 € | 3 | |
28.07. 12:14:26.636 | 139,94 € | 2 | |
28.07. 12:01:28.850 | 139,99 € | 1 | |
24.07. 18:00:06.186 | 134,176 € | 4 | |
19.07. 15:58:17.782 | 131,81 € | 2 | |
13.07. 11:35:39.018 | 131,56 € | 3 | |
04.07. 17:10:04.211 | 134,11 € | 2 | |
04.07. 10:47:29.990 | 131,61 € | 1 | |
04.07. 10:39:59.254 | 131,61 € | 1 | |
29.06. 17:38:51.963 | 131,174 € | 67 | |
29.06. 10:37:40.301 | 130,127 € | 80 | |
26.06. 10:14:21.035 | 131,223 € | 100 | |
23.06. 16:50:18.533 | 130,31 € | 9 | |
20.06. 08:48:50.842 | 132,565 € | 20 | |
19.06. 14:50:25.921 | 133,49 € | 9 | |
18.06. 17:00:39.192 | 131,551 € | 5 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22.07. 22:55:00 | 4 | 260,00 € | 264,00 € | 4 |
22.07. 22:52:00 | 4 | 260,00 € | 264,00 € | 4 |
22.07. 22:49:00 | 4 | 260,00 € | 264,00 € | 4 |
22.07. 22:46:00 | 4 | 260,00 € | 264,00 € | 4 |
22.07. 22:43:00 | 4 | 260,00 € | 264,00 € | 4 |
22.07. 22:40:00 | 4 | 260,00 € | 264,00 € | 4 |
22.07. 22:37:00 | 4 | 260,00 € | 264,00 € | 4 |
22.07. 22:34:00 | 4 | 260,00 € | 264,00 € | 4 |
22.07. 22:31:00 | 4 | 260,00 € | 264,00 € | 4 |
Stammdaten
WKN | A2DR54 |
ISIN | LU1618151879 |
Branche | Dienstleistungen |
Herkunft | Luxemburg |
Aktienanzahl | 2,88 Mio. |
Marktkapitalisierung | 744,07 Mio. |
Dividende je Aktie | 3,500 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 18,61 % |
Abstand 52W Hoch | 14,85 % |
Abstand 52W Tief | 8,86 % |
Vola 30 Tage | 13,15 % |
Vola 250 Tage | 38,10 % |
KGV | 12,60 (2021) |
KCV | 6,35 (2020) |
Gewinn je Aktie | 21,800 (2021) |
Cashflow/Aktie | 23,470 (2020) |
Dividende je Aktie | 3,500 EUR (2020) |
Dividendenausschüttung in Mio. | 10,083 EUR (2020) |
Performance
1 Woche | 254,000 | +1,575 | |
1 Monat | 244,000 | +5,738 | |
6 Monate | 264,000 | -2,273 | |
Lfd. Jahr | 255,000 | +1,176 | |
1 Jahr | 249,000 | +3,614 | |
3 Jahre | 250,000 | +3,200 | |
5 Jahre | 164,000 | +57,317 |
Aktuelle Nachrichten
23.07.2021 10:14
05.03.2019 07:18
16.01.2019 15:48