Jetzt handeln
INSPERITY INC. DL-,01
ISIN: US45778Q1076 | WKN: A1H74T
73,5000 €
-1,7500 -2,33 %
16:10:03
Status: tradeable
Geld
73,0000 €
Stück: 135
Brief
74,0000 €
Stück: 135
Zeit | Kurs | Volumen | |
---|---|---|---|
06.11. 14:37:11.855 | 73,50 € | 100 | |
12.07. 15:44:16.687 | 84,00 € | 134 | |
13.05. 17:46:05.302 | 98,00 € | 32 | |
07.03. 11:25:03.174 | 92,00 € | 50 | |
08.02. 16:55:51.514 | 84,50 € | 7 | |
31.10. 13:01:46.310 | 93,50 € | 40 | |
14.08. 16:36:58.571 | 91,50 € | 13 | |
10.08. 15:31:11.656 | 87,50 € | 11 | |
10.08. 09:53:07.957 | 90,00 € | 30 | |
09.08. 15:39:14.429 | 89,00 € | 11 | |
09.08. 15:33:02.742 | 86,00 € | 9 | |
01.08. 21:54:57.881 | 89,50 € | 13 | |
01.08. 17:09:41.058 | 92,00 € | 57 | |
31.07. 17:26:41.649 | 108,00 € | 9 | |
31.05. 21:29:04.961 | 105,00 € | 10 | |
15.05. 11:10:54.033 | 102,00 € | 100 | |
26.04. 08:41:06.949 | 108,00 € | 10 | |
09.02. 14:34:37.650 | 105,00 € | 75 | |
13.01. 16:49:03.570 | 106,00 € | 9 | |
08.11. 09:09:26.280 | 113,00 € | 9 | |
07.11. 20:15:37.304 | 115,00 € | 9 | |
18.10. 20:58:56.808 | 112,00 € | 10 | |
17.10. 17:03:47.961 | 111,00 € | 10 | |
12.10. 18:09:41.117 | 109,00 € | 93 | |
04.10. 20:38:41.128 | 110,00 € | 9 | |
30.09. 09:34:27.709 | 106,00 € | 50 | |
29.08. 09:24:04.912 | 112,00 € | 100 | |
12.08. 15:12:37.204 | 108,00 € | 14 | |
09.08. 21:56:18.377 | 105,00 € | 9 | |
22.07. 16:18:35.847 | 103,00 € | 29 | |
02.05. 20:22:31.440 | 99,50 € | 50 | |
01.04. 18:11:15.455 | 91,50 € | 9 | |
07.03. 20:23:58.385 | 80,00 € | 5 | |
28.02. 21:47:49.030 | 80,00 € | 61 | |
11.02. 09:59:12.918 | 93,00 € | 50 | |
11.02. 08:09:40.539 | 94,00 € | 20 | |
11.02. 08:04:47.253 | 94,00 € | 30 | |
11.02. 08:00:31.325 | 94,00 € | 50 | |
08.02. 16:39:40.926 | 97,00 € | 9 | |
13.01. 16:13:20.094 | 96,00 € | 5 | |
17.11. 15:53:02.330 | 104,00 € | 5 | |
09.11. 15:57:49.848 | 105,00 € | 14 | |
04.11. 10:31:04.122 | 106,00 € | 5 | |
14.10. 21:19:59.154 | 102,00 € | 49 | |
01.09. 18:19:53.693 | 94,00 € | 33 | |
19.08. 11:21:02.418 | 86,50 € | 7 | |
14.07. 21:34:42.633 | 81,00 € | 12 | |
02.06. 13:50:42.680 | 76,00 € | 10 | |
22.04. 19:44:29.158 | 72,00 € | 6 | |
15.04. 16:52:11.070 | 72,00 € | 31 | |
13.04. 22:59:30.976 | 70,00 € | 7 | |
15.03. 19:34:37.217 | 75,00 € | 31 | |
15.03. 13:16:40.674 | 80,50 € | 6 | |
05.03. 08:53:17.843 | 73,00 € | 12 | |
25.02. 12:46:00.387 | 71,50 € | 12 | |
17.02. 16:45:09.725 | 62,50 € | 30 | |
27.01. 19:01:42.930 | 67,00 € | 16 | |
28.12. 22:11:00.524 | 65,50 € | 50 | |
28.12. 09:00:13.676 | 69,50 € | 35 | |
10.12. 15:34:34.831 | 69,50 € | 42 | |
03.11. 22:01:37.677 | 74,00 € | 15 | |
02.11. 16:42:26.888 | 72,00 € | 42 | |
16.10. 19:26:33.459 | 63,00 € | 60 | |
01.10. 14:54:02.239 | 55,50 € | 3 | |
16.09. 16:25:11.979 | 59,00 € | 9 | |
17.08. 18:06:13.387 | 59,00 € | 100 | |
05.08. 12:35:59.395 | 59,00 € | 4 | |
30.07. 10:27:41.480 | 58,50 € | 2 | |
29.07. 17:55:14.319 | 57,50 € | 1 | |
10.06. 21:35:47.058 | 50,50 € | 40 | |
08.06. 12:11:53.362 | 56,00 € | 35 | |
29.05. 16:30:43.738 | 46,80 € | 50 | |
04.05. 22:34:53.714 | 45,20 € | 40 | |
02.04. 21:31:45.282 | 32,00 € | 70 | |
30.03. 17:36:37.524 | 33,40 € | 8 | |
17.03. 20:01:20.374 | 33,00 € | 151 | |
04.03. 16:51:51.813 | 59,50 € | 3 | |
03.03. 20:59:01.349 | 60,00 € | 1 | |
21.02. 13:10:09.845 | 67,00 € | 2 | |
19.02. 15:56:26.443 | 67,00 € | 24 | |
18.02. 20:30:18.460 | 66,00 € | 13 | |
18.02. 16:28:49.146 | 66,50 € | 10 | |
14.02. 11:07:10.187 | 68,50 € | 15 | |
13.02. 21:48:58.286 | 68,00 € | 50 | |
13.02. 17:28:46.014 | 65,00 € | 51 | |
13.02. 15:42:53.340 | 66,00 € | 5 | |
13.02. 09:39:48.765 | 65,50 € | 4 | |
12.02. 19:44:37.072 | 63,50 € | 200 | |
12.02. 18:15:55.638 | 62,00 € | 200 | |
12.02. 17:09:23.482 | 62,00 € | 51 | |
12.02. 16:12:24.392 | 61,50 € | 13 | |
03.02. 11:39:44.692 | 78,50 € | 12 | |
22.01. 07:47:12.768 | 84,00 € | 1 | |
20.01. 07:38:11.276 | 83,50 € | 1 | |
17.01. 21:59:50.552 | 84,00 € | 24 | |
13.01. 16:03:08.601 | 80,50 € | 60 | |
03.01. 12:13:58.563 | 76,50 € | 60 | |
23.12. 09:12:31.439 | 79,50 € | 15 | |
18.12. 20:58:06.114 | 77,50 € | 70 | |
03.12. 19:19:05.965 | 70,00 € | 1 | |
08.11. 07:49:24.626 | 62,00 € | 1 | |
07.11. 17:20:29.449 | 61,50 € | 12 | |
06.11. 15:49:40.190 | 63,50 € | 31 | |
04.11. 19:01:42.137 | 65,00 € | 100 | |
04.11. 18:48:20.117 | 64,50 € | 100 | |
04.11. 17:50:47.950 | 63,00 € | 10 | |
04.11. 17:28:51.408 | 65,50 € | 9 | |
04.11. 17:07:50.298 | 66,00 € | 6 | |
04.11. 16:09:53.843 | 63,00 € | 30 | |
04.11. 16:01:18.863 | 64,50 € | 6 | |
30.09. 09:11:09.939 | 89,50 € | 2 | |
09.09. 19:48:52.461 | 89,81 € | 1 | |
08.09. 17:02:27.128 | 90,77 € | 1 | |
13.08. 19:49:55.499 | 86,21 € | 4 | |
12.08. 16:14:46.676 | 82,21 € | 200 | |
12.08. 16:13:38.048 | 82,92 € | 230 | |
12.08. 16:13:27.721 | 82,17 € | 25 | |
12.08. 10:54:09.727 | 84,07 € | 16 | |
08.08. 11:38:40.207 | 84,89 € | 140 | |
08.08. 11:16:39.413 | 84,89 € | 20 | |
07.08. 09:20:06.221 | 85,22 € | 20 | |
06.08. 19:21:10.235 | 85,85 € | 304 | |
06.08. 15:58:42.376 | 88,19 € | 25 | |
06.08. 15:58:35.002 | 87,50 € | 25 | |
06.08. 10:19:26.160 | 86,53 € | 3 | |
02.08. 16:33:50.328 | 91,95 € | 20 | |
02.08. 09:32:33.991 | 93,95 € | 131 | |
30.07. 15:59:06.391 | 93,54 € | 25 | |
30.07. 15:58:44.146 | 92,72 € | 25 | |
29.07. 21:55:27.922 | 97,40 € | 28 | |
29.07. 19:52:01.152 | 99,74 € | 1 | |
29.07. 19:17:58.000 | 102,50 € | 40 | |
29.07. 17:58:27.291 | 102,82 € | 7 | |
29.07. 16:58:38.526 | 106,10 € | 1 | |
29.07. 14:16:16.514 | 118,38 € | 5 | |
24.07. 18:08:07.736 | 125,80 € | 98 | |
23.07. 21:57:15.770 | 125,38 € | 1 | |
22.07. 21:44:47.548 | 123,92 € | 28 | |
15.07. 20:36:58.992 | 119,36 € | 16 | |
09.07. 15:39:18.764 | 114,00 € | 10 | |
05.07. 18:10:37.746 | 112,18 € | 37 | |
14.06. 17:39:54.202 | 108,7416 € | 309 | |
29.05. 16:45:04.434 | 102,153 € | 20 | |
28.05. 10:42:25.063 | 101,68 € | 6 | |
27.05. 10:28:21.846 | 103,75 € | 1 | |
21.05. 16:40:36.563 | 103,441 € | 15 | |
21.05. 16:40:36.552 | 103,441 € | 15 | |
21.05. 16:40:36.551 | 103,441 € | 15 | |
21.05. 16:40:36.503 | 103,441 € | 15 | |
17.05. 20:23:11.146 | 101,701 € | 1 | |
09.05. 12:45:14.062 | 103,23 € | 11 | |
29.04. 19:07:46.766 | 101,828 € | 25 | |
29.04. 19:07:37.811 | 100,879 € | 20 | |
29.04. 17:07:41.548 | 100,883 € | 34 | |
26.04. 13:20:25.740 | 106,62 € | 26 | |
24.04. 15:36:11.059 | 109,543 € | 21 | |
23.04. 16:40:56.196 | 109,604 € | 122 | |
18.04. 21:53:27.374 | 107,67 € | 15 | |
18.04. 20:02:31.677 | 108,092 € | 1 | |
18.04. 16:03:17.189 | 107,925 € | 9 | |
18.04. 15:58:20.498 | 108,697 € | 16 | |
17.04. 17:00:39.031 | 111,995 € | 2 | |
17.04. 15:59:44.068 | 111,596 € | 11 | |
16.04. 20:30:09.868 | 113,869 € | 12 | |
15.04. 19:07:18.914 | 114,322 € | 1 | |
08.04. 17:36:07.865 | 113,499 € | 122 | |
08.04. 16:11:57.730 | 112,15 € | 4 | |
03.04. 21:56:33.140 | 115,399 € | 12 | |
03.04. 21:47:51.068 | 115,318 € | 21 | |
25.03. 14:43:42.401 | 105,916 € | 10 | |
22.03. 21:20:13.082 | 105,843 € | 4 | |
20.03. 12:46:03.765 | 108,635 € | 2 | |
19.03. 17:16:52.202 | 109,737 € | 15 | |
13.03. 15:57:50.419 | 111,07 € | 4 | |
12.03. 11:34:18.731 | 108,615 € | 9 | |
11.03. 17:07:59.417 | 108,185 € | 20 | |
11.03. 14:29:37.822 | 106,83 € | 4 | |
08.03. 19:05:00.604 | 106,485 € | 21 | |
07.03. 19:59:50.669 | 107,47 € | 9 | |
06.03. 19:18:52.562 | 107,65 € | 4 | |
06.03. 19:01:21.004 | 108,84 € | 20 | |
05.03. 19:15:06.392 | 110,25 € | 10 | |
02.03. 11:20:10.960 | 113,641 € | 1 | |
01.03. 20:35:03.304 | 111,938 € | 6 | |
27.02. 17:52:33.912 | 111,322 € | 2 | |
26.02. 18:58:38.523 | 110,997 € | 15 | |
26.02. 18:47:58.497 | 111,082 € | 9 | |
26.02. 18:17:18.317 | 110,808 € | 1 | |
25.02. 15:58:01.504 | 115,148 € | 4 | |
21.02. 19:15:12.123 | 114,593 € | 21 | |
20.02. 18:44:19.040 | 111,942 € | 1 | |
20.02. 13:46:40.637 | 113,26 € | 90 | |
19.02. 17:33:57.336 | 114,843 € | 1 | |
19.02. 17:33:56.769 | 114,843 € | 15 | |
19.02. 17:22:40.380 | 115,603 € | 1 | |
18.02. 19:42:52.547 | 115,10 € | 1 | |
15.02. 19:29:54.259 | 114,903 € | 15 | |
15.02. 16:57:04.580 | 115,293 € | 45 | |
14.02. 18:10:49.510 | 111,371 € | 11 | |
14.02. 15:55:38.987 | 110,35 € | 45 | |
14.02. 13:16:57.357 | 110,118 € | 4 | |
13.02. 21:34:59.142 | 109,951 € | 11 | |
13.02. 19:03:14.125 | 109,2915 € | 331 | |
13.02. 17:41:52.919 | 109,256 € | 20 | |
13.02. 17:40:42.398 | 108,169 € | 20 | |
13.02. 17:26:14.739 | 109,711 € | 11 | |
13.02. 17:04:02.233 | 109,711 € | 7 | |
13.02. 16:02:24.249 | 109,511 € | 9 | |
13.02. 15:48:11.904 | 110,36 € | 6 | |
13.02. 15:44:51.124 | 110,28 € | 11 | |
12.02. 19:18:35.645 | 108,409 € | 118 | |
12.02. 17:21:11.647 | 113,021 € | 1 | |
12.02. 15:48:09.341 | 115,457 € | 1 | |
12.02. 10:17:31.736 | 118,408 € | 20 | |
11.02. 22:59:42.501 | 115,855 € | 5 | |
11.02. 18:53:03.296 | 112,61 € | 2 | |
11.02. 18:22:52.782 | 112,91 € | 30 | |
11.02. 15:55:04.088 | 112,391 € | 5 | |
11.02. 15:48:50.478 | 112,241 € | 10 | |
11.02. 15:37:24.879 | 109,885 € | 20 | |
11.02. 15:36:26.300 | 108,305 € | 100 | |
11.02. 14:58:37.908 | 106,415 € | 30 | |
28.01. 14:56:35.101 | 91,233 € | 1 | |
22.01. 17:57:30.968 | 88,69 € | 1 | |
14.01. 15:36:00.105 | 81,73 € | 26 | |
11.01. 19:01:57.555 | 82,673 € | 103 | |
04.01. 09:29:54.662 | 77,625 € | 1 | |
10.12. 18:30:59.898 | 82,582 € | 25 | |
06.12. 20:31:30.960 | 83,687 € | 6 | |
06.12. 19:17:13.311 | 83,274 € | 29 | |
21.11. 09:59:35.690 | 84,165 € | 20 | |
20.11. 19:28:00.072 | 85,151 € | 45 | |
19.11. 21:45:31.137 | 86,544 € | 20 | |
19.11. 16:17:02.806 | 85,271 € | 34 | |
19.11. 16:11:03.670 | 84,68 € | 51 | |
19.11. 15:37:13.600 | 86,513 € | 5 | |
19.11. 08:24:01.227 | 87,49 € | 17 | |
14.11. 17:02:36.179 | 91,639 € | 6 | |
14.11. 16:18:31.668 | 90,28 € | 20 | |
14.11. 16:08:58.733 | 91,725 € | 3 | |
12.11. 12:24:34.695 | 103,745 € | 2 | |
09.11. 15:41:01.228 | 102,963 € | 1 | |
07.11. 17:45:47.907 | 101,586 € | 3 | |
06.11. 16:12:15.541 | 97,769 € | 6 | |
05.11. 20:10:26.643 | 94,867 € | 2 | |
05.11. 20:08:45.663 | 94,871 € | 4 | |
05.11. 17:33:32.314 | 94,22 € | 1 | |
05.11. 16:18:45.569 | 94,03 € | 44 | |
05.11. 15:49:47.391 | 96,555 € | 5 | |
01.11. 21:01:48.248 | 96,695 € | 20 | |
29.10. 17:12:32.796 | 92,99 € | 11 | |
29.10. 11:31:06.824 | 94,20 € | 53 | |
26.10. 15:40:29.326 | 92,254 € | 1 | |
24.10. 21:34:11.545 | 93,961 € | 1 | |
19.10. 15:33:05.367 | 97,17 € | 100 | |
19.10. 15:08:54.022 | 94,48 € | 32 | |
17.10. 19:30:21.751 | 96,346 € | 26 | |
16.10. 09:08:48.915 | 93,56 € | 9 | |
15.10. 15:46:18.209 | 92,097 € | 4 | |
12.10. 20:46:28.273 | 91,008 € | 1 | |
11.10. 13:23:32.304 | 91,29 € | 5 | |
11.10. 08:06:42.701 | 90,97 € | 110 | |
10.10. 19:11:00.831 | 93,358 € | 2 | |
10.10. 16:46:08.765 | 94,849 € | 1 | |
09.10. 16:50:30.788 | 97,586 € | 30 | |
09.10. 16:20:34.597 | 98,054 € | 1 | |
09.10. 16:20:09.091 | 98,079 € | 1 | |
09.10. 16:19:50.740 | 98,127 € | 1 | |
09.10. 16:19:36.684 | 98,131 € | 1 | |
09.10. 16:19:23.231 | 98,159 € | 1 | |
09.10. 16:18:50.697 | 98,256 € | 1 | |
09.10. 16:18:32.821 | 98,29 € | 1 | |
09.10. 09:18:24.910 | 97,085 € | 35 | |
08.10. 20:53:42.912 | 99,228 € | 10 | |
08.10. 17:40:46.700 | 96,781 € | 1 | |
05.10. 19:29:52.063 | 99,046 € | 6 | |
04.10. 21:34:01.649 | 97,962 € | 26 | |
03.10. 15:48:33.689 | 100,051 € | 10 | |
02.10. 17:33:15.180 | 99,107 € | 12 | |
02.10. 16:07:15.796 | 101,062 € | 25 | |
02.10. 15:40:13.465 | 101,869 € | 1 | |
01.10. 19:26:57.683 | 101,59 € | 13 | |
01.10. 19:24:15.729 | 102,45 € | 148 | |
01.10. 17:51:59.625 | 102,28 € | 3 | |
01.10. 17:34:34.825 | 102,261 € | 9 | |
28.09. 17:04:26.038 | 100,934 € | 1 | |
28.09. 12:00:12.737 | 100,498 € | 9 | |
27.09. 15:46:31.198 | 99,642 € | 16 | |
26.09. 18:10:53.090 | 99,623 € | 5 | |
26.09. 11:36:24.051 | 101,255 € | 30 | |
25.09. 20:39:31.792 | 101,096 € | 18 | |
25.09. 16:07:09.328 | 99,244 € | 25 | |
25.09. 15:38:38.138 | 100,228 € | 20 | |
24.09. 19:01:10.506 | 99,595 € | 26 | |
24.09. 15:05:00.105 | 96,00 € | 55 | |
21.09. 16:25:41.414 | 99,241 € | 6 | |
20.09. 15:07:18.256 | 97,59 € | 1 | |
19.09. 21:36:24.725 | 98,892 € | 1 | |
19.09. 18:04:07.067 | 100,284 € | 10 | |
19.09. 16:26:21.414 | 98,631 € | 30 | |
19.09. 16:18:43.878 | 99,4658 € | 309 | |
19.09. 09:37:19.549 | 100,58 € | 15 | |
17.09. 16:26:49.949 | 100,611 € | 20 | |
17.09. 11:29:17.574 | 103,548 € | 20 | |
17.09. 09:41:57.301 | 104,05 € | 1 | |
13.09. 18:07:03.486 | 100,8894 € | 400 | |
13.09. 17:32:30.363 | 101,248 € | 50 | |
13.09. 16:44:43.502 | 100,315 € | 1 | |
13.09. 10:55:50.928 | 100,42 € | 97 | |
12.09. 10:54:52.569 | 104,548 € | 5 | |
11.09. 16:41:31.474 | 104,091 € | 71 | |
11.09. 16:36:01.340 | 104,187 € | 228 | |
10.09. 15:49:11.330 | 103,23 € | 15 | |
10.09. 15:48:05.523 | 103,061 € | 2 | |
06.09. 21:43:38.635 | 102,423 € | 20 | |
06.09. 12:23:33.223 | 99,59 € | 84 | |
06.09. 10:25:54.392 | 99,678 € | 30 | |
04.09. 16:48:18.389 | 104,715 € | 2 | |
04.09. 15:54:44.496 | 104,074 € | 10 | |
04.09. 15:45:57.928 | 103,783 € | 27 | |
04.09. 11:53:39.134 | 107,54 € | 20 | |
04.09. 11:20:27.314 | 107,54 € | 10 | |
04.09. 09:55:41.818 | 106,77 € | 55 | |
03.09. 16:58:38.289 | 103,50 € | 21 | |
03.09. 12:07:54.651 | 104,56 € | 1 | |
03.09. 10:21:16.930 | 104,50 € | 6 | |
31.08. 19:41:21.867 | 103,532 € | 10 | |
31.08. 19:34:17.360 | 103,457 € | 10 | |
31.08. 19:09:00.738 | 103,556 € | 97 | |
31.08. 19:04:19.919 | 103,673 € | 103 | |
30.08. 20:12:23.890 | 103,296 € | 10 | |
30.08. 19:44:53.309 | 103,188 € | 5 | |
30.08. 17:24:13.456 | 100,943 € | 50 | |
30.08. 14:44:29.703 | 100,478 € | 60 | |
28.08. 18:08:03.264 | 97,879 € | 10 | |
28.08. 11:45:11.460 | 100,95 € | 50 | |
28.08. 11:18:06.521 | 100,96 € | 20 | |
27.08. 15:42:56.862 | 99,745 € | 2 | |
27.08. 09:24:39.317 | 100,00 € | 6 | |
24.08. 08:07:22.542 | 101,14 € | 40 | |
23.08. 19:38:22.696 | 100,87 € | 1 | |
23.08. 11:19:49.714 | 97,60 € | 24 | |
23.08. 10:59:13.280 | 99,618 € | 2 | |
22.08. 19:37:43.490 | 98,327 € | 1 | |
22.08. 18:39:48.544 | 98,308 € | 6 | |
20.08. 19:42:16.385 | 98,238 € | 5 | |
20.08. 15:38:52.403 | 98,809 € | 2 | |
17.08. 15:49:29.744 | 97,391 € | 17 | |
16.08. 20:13:42.246 | 100,072 € | 1 | |
15.08. 21:21:53.160 | 96,559 € | 20 | |
15.08. 18:36:28.961 | 98,358 € | 10 | |
15.08. 17:18:18.560 | 98,384 € | 51 | |
15.08. 16:14:31.796 | 98,353 € | 5 | |
15.08. 15:58:09.690 | 98,938 € | 40 | |
15.08. 09:10:29.258 | 99,775 € | 20 | |
14.08. 19:42:34.967 | 98,90 € | 25 | |
14.08. 18:09:38.193 | 98,684 € | 50 | |
14.08. 17:33:05.931 | 99,489 € | 1 | |
14.08. 10:10:01.521 | 97,71 € | 1 | |
13.08. 17:54:40.569 | 96,518 € | 50 | |
13.08. 17:50:21.919 | 97,994 € | 15 | |
13.08. 15:41:51.852 | 96,951 € | 4 | |
10.08. 13:07:29.539 | 96,00 € | 20 | |
09.08. 15:58:21.065 | 93,952 € | 10 | |
08.08. 16:04:01.438 | 90,508 € | 10 | |
07.08. 17:39:52.822 | 92,397 € | 110 | |
07.08. 13:17:28.215 | 92,828 € | 53 | |
06.08. 19:05:52.580 | 91,795 € | 30 | |
06.08. 18:58:33.907 | 91,79 € | 44 | |
06.08. 18:30:49.618 | 91,89 € | 94 | |
06.08. 18:20:12.585 | 91,714 € | 8 | |
06.08. 18:14:49.783 | 91,7331 € | 316 | |
06.08. 16:46:07.665 | 91,197 € | 140 | |
06.08. 13:58:00.245 | 90,85 € | 30 | |
03.08. 10:14:34.537 | 87,078 € | 46 | |
01.08. 22:38:34.516 | 91,111 € | 11 | |
01.08. 19:39:35.465 | 90,025 € | 12 | |
01.08. 17:19:04.202 | 90,405 € | 1 | |
01.08. 16:55:13.541 | 89,483 € | 2 | |
01.08. 16:41:47.717 | 88,58 € | 20 | |
01.08. 15:33:15.309 | 83,33 € | 80 | |
31.07. 17:02:45.743 | 81,291 € | 24 | |
30.07. 14:07:57.215 | 84,958 € | 10 | |
27.07. 19:06:06.868 | 85,213 € | 95 | |
27.07. 15:44:15.846 | 86,826 € | 28 | |
27.07. 09:25:34.966 | 88,89 € | 26 | |
23.07. 10:24:45.393 | 82,425 € | 1 | |
18.07. 16:49:47.994 | 84,651 € | 75 | |
11.07. 15:56:16.157 | 80,067 € | 42 | |
10.07. 08:59:40.222 | 82,045 € | 5 | |
09.07. 12:07:09.052 | 81,813 € | 15 | |
05.07. 21:23:40.084 | 82,08 € | 30 | |
03.07. 16:25:42.501 | 83,455 € | 33 | |
03.07. 16:23:15.284 | 83,509 € | 107 | |
02.07. 20:21:20.295 | 84,035 € | 1 | |
02.07. 18:34:48.970 | 83,076 € | 2 | |
02.07. 18:34:18.735 | 83,07 € | 1 | |
02.07. 18:34:02.402 | 83,081 € | 1 | |
02.07. 18:33:42.597 | 83,066 € | 1 | |
02.07. 17:43:56.651 | 83,07 € | 110 | |
02.07. 17:26:26.848 | 87,26 € | 13 | |
02.07. 16:04:21.027 | 86,80 € | 3 | |
02.07. 15:03:54.943 | 88,51 € | 11 | |
02.07. 12:22:03.499 | 86,00 € | 30 | |
02.07. 08:30:54.938 | 84,695 € | 90 | |
28.06. 17:17:35.942 | 81,015 € | 20 | |
28.06. 12:58:15.338 | 79,48 € | 30 | |
27.06. 16:56:52.942 | 81,175 € | 8 | |
27.06. 15:33:59.010 | 83,07 € | 26 | |
27.06. 10:02:19.735 | 79,718 € | 50 | |
26.06. 16:16:17.149 | 81,742 € | 12 | |
25.06. 20:12:25.100 | 78,781 € | 11 | |
25.06. 18:53:04.186 | 79,46 € | 31 | |
22.06. 20:57:08.201 | 80,575 € | 12 | |
22.06. 17:58:15.481 | 81,872 € | 20 | |
21.06. 21:45:48.376 | 81,788 € | 5 | |
21.06. 19:35:52.631 | 82,49 € | 35 | |
20.06. 15:35:52.209 | 85,314 € | 12 | |
20.06. 10:58:27.088 | 85,145 € | 30 | |
20.06. 10:31:59.530 | 85,155 € | 8 | |
19.06. 17:18:27.820 | 83,534 € | 9 | |
19.06. 16:13:50.662 | 83,473 € | 66 | |
18.06. 18:22:32.817 | 86,667 € | 28 | |
18.06. 17:22:26.364 | 86,969 € | 50 | |
18.06. 16:21:04.689 | 87,022 € | 20 | |
18.06. 16:07:35.296 | 86,931 € | 10 | |
18.06. 15:58:19.301 | 86,97 € | 10 | |
15.06. 07:30:01.286 | 86,795 € | 25 | |
14.06. 19:55:06.349 | 85,512 € | 50 | |
14.06. 15:49:27.571 | 83,678 € | 3 | |
13.06. 15:36:36.020 | 83,605 € | 3 | |
13.06. 10:29:34.689 | 83,788 € | 10 | |
11.06. 19:51:59.353 | 81,89 € | 20 | |
11.06. 18:04:48.573 | 81,897 € | 4 | |
07.06. 10:42:12.872 | 83,99 € | 60 | |
06.06. 15:58:12.933 | 83,009 € | 75 | |
05.06. 19:34:47.955 | 81,999 € | 28 | |
05.06. 19:00:10.355 | 82,278 € | 42 | |
05.06. 15:43:48.957 | 82,986 € | 9 | |
05.06. 15:43:25.568 | 82,979 € | 20 | |
05.06. 15:21:33.794 | 82,87 € | 15 | |
05.06. 11:34:47.752 | 81,50 € | 5 | |
04.06. 17:23:29.429 | 81,012 € | 80 | |
04.06. 16:24:10.802 | 80,165 € | 25 | |
01.06. 10:20:17.912 | 79,555 € | 125 | |
31.05. 22:02:42.833 | 78,218 € | 5 | |
31.05. 21:11:28.930 | 80,015 € | 5 | |
31.05. 17:30:41.829 | 79,84 € | 12 | |
30.05. 15:50:45.745 | 79,568 € | 10 | |
29.05. 09:14:57.700 | 77,41 € | 48 | |
25.05. 21:56:00.390 | 78,217 € | 130 | |
22.05. 12:58:59.276 | 78,40 € | 48 | |
16.05. 21:22:28.382 | 76,031 € | 5 | |
16.05. 21:22:07.925 | 75,904 € | 5 | |
16.05. 21:21:40.660 | 75,905 € | 5 | |
15.05. 16:41:42.228 | 73,283 € | 50 | |
14.05. 17:04:26.230 | 72,311 € | 100 | |
10.05. 17:43:23.579 | 72,271 € | 11 | |
09.05. 16:39:27.393 | 71,267 € | 25 | |
08.05. 15:46:42.319 | 70,957 € | 100 | |
07.05. 18:40:22.863 | 71,37 € | 118 | |
07.05. 18:31:56.760 | 71,313 € | 14 | |
04.05. 08:09:43.265 | 71,63 € | 34 | |
30.04. 21:56:46.162 | 66,601 € | 45 | |
30.04. 17:35:45.448 | 66,831 € | 100 | |
30.04. 15:43:37.444 | 66,239 € | 150 | |
30.04. 15:31:08.755 | 61,319 € | 56 | |
30.04. 13:55:43.863 | 64,79 € | 150 | |
30.04. 12:22:49.015 | 64,09 € | 62 | |
26.04. 20:45:42.136 | 63,972 € | 80 | |
26.04. 16:31:46.308 | 64,264 € | 50 | |
26.04. 13:20:03.083 | 65,02 € | 60 | |
26.04. 10:33:32.461 | 64,62 € | 15 | |
25.04. 11:06:29.071 | 62,64 € | 342 | |
24.04. 20:38:52.892 | 62,795 € | 16 | |
19.04. 17:10:34.619 | 62,093 € | 2 | |
18.04. 21:01:28.800 | 62,227 € | 80 | |
18.04. 16:12:22.884 | 60,182 € | 67 | |
16.04. 16:25:21.978 | 59,088 € | 34 | |
16.04. 15:36:41.374 | 59,43 € | 67 | |
16.04. 15:33:46.215 | 59,457 € | 11 | |
16.04. 15:33:40.772 | 59,46 € | 342 | |
13.04. 15:52:32.004 | 57,903 € | 40 | |
12.04. 21:29:51.046 | 58,711 € | 50 | |
12.04. 16:31:03.140 | 58,795 € | 40 | |
10.04. 20:35:46.325 | 57,998 € | 35 | |
09.04. 16:15:40.180 | 56,299 € | 2 | |
06.04. 21:05:14.169 | 54,798 € | 65 | |
27.03. 13:05:53.281 | 58,405 € | 35 | |
22.03. 15:35:04.461 | 58,526 € | 15 | |
21.03. 17:32:18.279 | 59,117 € | 34 | |
12.03. 18:55:20.618 | 56,995 € | 2 | |
28.02. 16:22:44.015 | 54,754 € | 10 | |
27.02. 21:33:01.392 | 53,666 € | 10 | |
26.02. 19:37:44.465 | 54,665 € | 11 | |
22.02. 15:46:10.536 | 54,03 € | 20 | |
21.02. 19:12:29.099 | 53,633 € | 65 | |
15.02. 22:08:00.733 | 53,016 € | 40 | |
12.02. 16:55:04.320 | 48,794 € | 175 | |
12.02. 15:36:34.131 | 49,714 € | 50 | |
12.02. 14:30:40.013 | 47,32 € | 15 | |
12.02. 14:22:03.861 | 47,32 € | 160 | |
12.02. 13:03:34.210 | 47,27 € | 50 | |
28.08. 18:28:05.523 | 66,382 € | 1 | |
08.05. 13:11:41.542 | 74,61 € | 75 | |
05.05. 17:33:06.454 | 74,724 € | 30 | |
24.02. 14:05:50.431 | 78,634 € | 25 | |
22.02. 16:34:40.022 | 80,561 € | 50 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:09:00.000 | 135 | 73,00 € | 75,00 € | 135 |
16:08:00.000 | 135 | 73,00 € | 75,50 € | 135 |
16:07:00.000 | 135 | 73,00 € | 74,50 € | 135 |
16:06:00.000 | 135 | 73,00 € | 74,00 € | 135 |
16:05:00.000 | 135 | 73,50 € | 74,50 € | 135 |
16:04:00.000 | 135 | 72,50 € | 74,00 € | 135 |
16:03:00.000 | 135 | 73,00 € | 74,00 € | 135 |
16:02:00.000 | 135 | 73,00 € | 74,00 € | 135 |
15:59:00.000 | 135 | 73,50 € | 74,50 € | 135 |
Stammdaten
WKN | A1H74T |
ISIN | US45778Q1076 |
Branche | Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 55,49 Mio. |
Marktkapitalisierung | 4,08 Mrd. |
Dividende je Aktie | 1,600 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 42,22 % |
Abstand 52W Hoch | 32,21 % |
Abstand 52W Tief | 11,48 % |
Vola 30 Tage | 13,92 % |
Vola 250 Tage | 40,34 % |
KGV | 22,80 (2020) |
KCV | 23,27 (2019) |
Gewinn je Aktie | 3,570 (2020) |
Cashflow/Aktie | 3,700 (2019) |
Dividende je Aktie | 1,600 USD (2020) |
Dividendenausschüttung in Mio. | 61,869 USD (2020) |
Performance
1 Woche | 79,750 | -5,643 | |
1 Monat | 68,500 | +9,854 | |
6 Monate | 87,000 | -13,506 | |
Lfd. Jahr | 108,500 | -30,645 | |
1 Jahr | 107,000 | -29,673 | |
3 Jahre | 98,250 | -23,410 | |
5 Jahre | 77,500 | -2,903 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 130 | - | |
Kauf | 59 | - | |
Verkauf | 126 | - | |
Kauf | 130 | - | |
Kauf | 28 | - |