Jetzt handeln
INSIGHT ENTERPR. DL-,01
ISIN: US45765U1034 | WKN: 909619
146,8250 €
+0,6000 +0,41 %
15:39:10
Status: tradeable
Geld
145,7000 €
Stück: 69
Brief
147,9500 €
Stück: 69
Zeit | Kurs | Volumen | |
---|---|---|---|
16.12. 12:27:57.925 | 152,95 € | 5 | |
04.12. 19:23:34.415 | 153,75 € | 10 | |
18.11. 11:59:17.184 | 144,70 € | 5 | |
11.11. 09:54:59.033 | 161,65 € | 5 | |
06.11. 15:28:00.228 | 165,05 € | 45 | |
06.11. 15:23:23.412 | 167,00 € | 45 | |
06.11. 15:23:07.875 | 167,00 € | 45 | |
04.11. 11:18:04.516 | 156,60 € | 14 | |
04.11. 11:09:12.939 | 159,70 € | 5 | |
15.10. 13:38:55.684 | 203,20 € | 11 | |
02.09. 09:19:32.735 | 198,05 € | 87 | |
13.08. 18:28:22.236 | 173,30 € | 10 | |
05.08. 12:36:33.468 | 161,05 € | 10 | |
02.08. 14:57:27.481 | 177,70 € | 15 | |
31.07. 16:15:23.331 | 208,00 € | 3 | |
17.05. 20:52:49.437 | 190,95 € | 5 | |
16.05. 19:45:33.827 | 192,90 € | 14 | |
06.05. 12:00:58.862 | 182,00 € | 5 | |
03.05. 09:19:03.131 | 165,65 € | 20 | |
12.03. 17:20:37.901 | 169,00 € | 4 | |
26.02. 08:49:35.631 | 170,00 € | 10 | |
19.02. 19:26:57.063 | 165,00 € | 65 | |
16.02. 20:42:06.649 | 165,00 € | 128 | |
15.02. 20:15:34.575 | 169,00 € | 3 | |
15.02. 17:02:24.908 | 166,00 € | 100 | |
15.02. 15:43:34.865 | 165,00 € | 25 | |
15.02. 14:03:26.535 | 180,00 € | 40 | |
07.02. 14:01:29.320 | 171,00 € | 12 | |
04.02. 17:10:39.760 | 174,00 € | 12 | |
31.01. 13:43:05.186 | 175,00 € | 4 | |
30.01. 17:44:04.509 | 172,00 € | 4 | |
22.01. 19:18:42.442 | 176,00 € | 56 | |
22.01. 16:29:28.486 | 174,00 € | 3 | |
15.01. 16:17:43.206 | 168,00 € | 60 | |
05.01. 20:37:47.418 | 159,00 € | 625 | |
12.12. 20:17:45.168 | 166,00 € | 6 | |
11.12. 20:26:12.920 | 164,00 € | 17 | |
06.12. 15:27:02.806 | 161,00 € | 20 | |
01.12. 16:43:58.132 | 142,00 € | 7 | |
20.11. 10:12:17.264 | 136,00 € | 20 | |
13.11. 09:35:52.698 | 133,00 € | 15 | |
19.10. 09:58:05.658 | 142,00 € | 67 | |
10.10. 12:36:26.358 | 137,00 € | 4 | |
02.10. 18:05:03.041 | 137,00 € | 5 | |
29.09. 21:44:23.413 | 137,00 € | 7 | |
28.09. 16:46:42.036 | 139,00 € | 15 | |
28.09. 13:21:33.580 | 138,00 € | 50 | |
27.09. 10:39:25.721 | 137,00 € | 50 | |
25.09. 18:11:41.003 | 140,00 € | 15 | |
19.09. 09:10:24.560 | 140,00 € | 13 | |
15.09. 14:52:53.041 | 142,00 € | 38 | |
15.09. 11:58:04.718 | 143,00 € | 12 | |
11.09. 09:20:31.879 | 143,00 € | 38 | |
07.09. 14:55:35.979 | 144,00 € | 30 | |
04.09. 18:23:36.978 | 152,00 € | 33 | |
04.09. 17:32:40.108 | 149,00 € | 20 | |
04.09. 16:58:57.446 | 151,00 € | 50 | |
04.09. 15:56:39.297 | 152,00 € | 9 | |
04.09. 12:30:53.031 | 150,00 € | 50 | |
04.09. 09:37:59.642 | 149,00 € | 20 | |
31.08. 18:46:55.724 | 149,00 € | 15 | |
31.08. 16:02:19.308 | 149,00 € | 8 | |
30.08. 15:41:02.984 | 146,00 € | 69 | |
23.08. 10:24:32.222 | 141,00 € | 7 | |
18.08. 16:31:09.545 | 137,00 € | 12 | |
08.08. 21:48:37.718 | 131,00 € | 7 | |
07.08. 16:52:00.394 | 132,00 € | 7 | |
03.08. 16:38:44.887 | 124,00 € | 13 | |
03.08. 15:47:31.891 | 121,00 € | 7 | |
03.08. 15:31:08.522 | 125,00 € | 40 | |
03.08. 15:31:06.199 | 123,00 € | 15 | |
27.07. 16:29:18.839 | 133,00 € | 19 | |
20.07. 17:39:54.426 | 133,00 € | 19 | |
12.07. 17:40:49.249 | 135,00 € | 40 | |
12.07. 16:20:35.588 | 135,00 € | 12 | |
10.07. 16:25:58.887 | 133,00 € | 15 | |
06.07. 17:03:14.079 | 130,00 € | 40 | |
03.07. 08:57:58.463 | 135,00 € | 22 | |
30.06. 17:11:50.754 | 135,00 € | 19 | |
30.06. 16:02:32.670 | 135,00 € | 40 | |
22.06. 18:44:49.575 | 131,00 € | 15 | |
21.06. 15:53:26.855 | 132,00 € | 3 | |
19.06. 13:29:34.346 | 134,00 € | 15 | |
26.05. 11:23:46.426 | 124,00 € | 7 | |
19.04. 15:32:15.799 | 117,00 € | 29 | |
12.04. 07:37:57.292 | 130,00 € | 190 | |
05.04. 16:02:56.978 | 130,00 € | 18 | |
03.04. 20:41:24.420 | 131,00 € | 12 | |
09.02. 21:02:03.531 | 117,00 € | 18 | |
26.01. 18:18:50.949 | 103,00 € | 29 | |
03.01. 18:38:45.482 | 96,50 € | 30 | |
03.01. 18:11:03.444 | 96,00 € | 30 | |
08.12. 17:46:51.004 | 95,00 € | 50 | |
06.10. 13:19:09.933 | 86,50 € | 43 | |
09.09. 15:32:38.947 | 84,50 € | 100 | |
09.09. 15:32:30.662 | 83,50 € | 100 | |
09.09. 15:32:26.914 | 83,50 € | 100 | |
09.09. 15:31:58.574 | 83,50 € | 100 | |
09.09. 15:31:51.346 | 83,50 € | 100 | |
09.09. 15:31:47.958 | 83,50 € | 100 | |
09.09. 15:31:35.922 | 83,50 € | 119 | |
09.09. 15:31:32.480 | 83,50 € | 119 | |
07.09. 13:31:11.994 | 85,00 € | 40 | |
30.08. 21:19:55.056 | 91,50 € | 3 | |
06.06. 15:30:09.131 | 91,50 € | 100 | |
12.04. 14:17:23.665 | 92,00 € | 20 | |
06.04. 09:19:11.941 | 93,50 € | 65 | |
09.03. 13:54:30.305 | 94,00 € | 15 | |
07.03. 08:49:13.409 | 95,00 € | 18 | |
25.02. 15:34:17.953 | 91,00 € | 109 | |
24.02. 15:41:14.575 | 88,00 € | 100 | |
17.02. 15:36:09.278 | 85,50 € | 115 | |
11.02. 18:48:49.684 | 84,00 € | 10 | |
11.02. 15:46:05.580 | 84,50 € | 118 | |
11.02. 13:31:56.819 | 85,00 € | 15 | |
09.02. 21:52:25.441 | 84,50 € | 18 | |
28.01. 16:49:36.953 | 81,50 € | 122 | |
21.01. 15:46:47.110 | 84,50 € | 118 | |
27.12. 15:30:33.542 | 90,00 € | 110 | |
09.12. 15:31:38.959 | 87,00 € | 100 | |
06.12. 15:31:03.828 | 86,50 € | 100 | |
12.08. 11:31:27.815 | 82,50 € | 22 | |
02.08. 12:13:33.633 | 84,50 € | 14 | |
20.07. 11:26:19.107 | 80,50 € | 200 | |
20.07. 11:17:43.324 | 80,50 € | 50 | |
19.07. 13:36:45.809 | 80,50 € | 14 | |
07.07. 15:57:59.982 | 84,00 € | 30 | |
17.06. 14:21:50.303 | 86,00 € | 50 | |
07.05. 21:47:12.358 | 81,50 € | 7 | |
07.05. 13:49:15.351 | 78,50 € | 35 | |
07.05. 13:48:21.140 | 78,50 € | 35 | |
06.05. 15:37:59.227 | 79,00 € | 100 | |
03.05. 13:02:16.405 | 83,00 € | 15 | |
20.04. 15:30:30.065 | 83,50 € | 100 | |
20.04. 15:30:29.757 | 83,50 € | 100 | |
20.04. 15:30:23.151 | 83,50 € | 100 | |
13.04. 09:56:25.516 | 82,50 € | 31 | |
06.04. 21:42:35.400 | 81,50 € | 1 | |
06.04. 18:50:45.562 | 80,50 € | 50 | |
06.04. 13:04:04.923 | 81,00 € | 12 | |
01.04. 14:32:51.549 | 81,50 € | 50 | |
30.03. 15:58:23.311 | 80,00 € | 5 | |
30.03. 10:41:51.137 | 81,50 € | 100 | |
29.03. 19:46:59.335 | 80,00 € | 100 | |
29.03. 11:43:02.622 | 82,50 € | 10 | |
29.03. 08:57:31.433 | 82,50 € | 12 | |
26.03. 13:05:50.478 | 80,50 € | 50 | |
25.03. 17:31:19.367 | 78,00 € | 50 | |
24.03. 14:36:41.071 | 78,50 € | 10 | |
23.03. 21:12:19.725 | 75,50 € | 12 | |
23.03. 20:24:11.808 | 77,00 € | 13 | |
18.03. 18:49:11.129 | 82,50 € | 8 | |
18.03. 09:35:59.217 | 82,00 € | 10 | |
18.03. 08:07:34.175 | 82,50 € | 6 | |
17.03. 13:55:21.484 | 83,00 € | 20 | |
15.03. 18:10:20.757 | 81,50 € | 50 | |
15.03. 11:35:54.863 | 83,00 € | 69 | |
15.03. 11:33:16.689 | 83,00 € | 5 | |
15.03. 08:22:23.572 | 82,00 € | 8 | |
12.03. 17:30:20.609 | 83,00 € | 7 | |
12.03. 10:42:06.397 | 81,50 € | 6 | |
11.03. 19:25:14.205 | 80,00 € | 3 | |
11.03. 12:38:08.763 | 81,00 € | 12 | |
11.03. 12:35:05.140 | 81,00 € | 65 | |
10.03. 20:40:18.312 | 80,50 € | 15 | |
09.03. 09:55:58.400 | 76,00 € | 10 | |
05.03. 15:39:21.171 | 71,00 € | 70 | |
04.03. 11:11:02.968 | 72,50 € | 28 | |
04.03. 11:04:03.683 | 73,00 € | 30 | |
03.03. 13:48:00.729 | 71,00 € | 69 | |
02.03. 15:26:00.488 | 72,50 € | 13 | |
02.03. 15:14:32.907 | 72,50 € | 32 | |
01.03. 15:29:57.100 | 71,00 € | 29 | |
01.03. 15:03:19.465 | 70,00 € | 100 | |
01.03. 11:19:47.916 | 71,50 € | 6 | |
01.03. 10:59:50.413 | 71,50 € | 40 | |
01.03. 09:25:19.487 | 71,50 € | 15 | |
01.03. 09:24:09.845 | 71,50 € | 69 | |
23.02. 17:11:23.659 | 66,00 € | 15 | |
22.02. 15:39:21.332 | 66,50 € | 8 | |
19.02. 22:28:10.066 | 71,00 € | 13 | |
19.02. 18:45:49.500 | 70,00 € | 15 | |
18.02. 18:32:20.523 | 69,00 € | 2 | |
18.02. 09:29:10.638 | 70,00 € | 15 | |
17.02. 19:11:56.503 | 71,00 € | 50 | |
08.02. 13:04:13.856 | 70,00 € | 7 | |
29.01. 08:10:51.857 | 64,00 € | 8 | |
06.01. 21:48:02.701 | 66,00 € | 30 | |
17.12. 08:55:58.557 | 62,00 € | 28 | |
16.11. 19:05:30.271 | 61,00 € | 18 | |
06.10. 15:30:21.865 | 50,00 € | 8 | |
05.10. 15:42:00.261 | 49,40 € | 90 | |
29.09. 11:18:05.097 | 48,40 € | 90 | |
04.09. 11:38:44.972 | 49,40 € | 50 | |
01.09. 13:14:58.700 | 50,50 € | 28 | |
17.08. 17:47:12.827 | 45,40 € | 1 | |
11.08. 18:55:14.493 | 49,20 € | 20 | |
20.07. 16:35:31.959 | 43,60 € | 8 | |
11.06. 16:09:34.914 | 43,20 € | 76 | |
25.03. 18:22:57.867 | 39,40 € | 76 | |
13.03. 15:49:15.924 | 36,80 € | 25 | |
12.03. 09:50:02.339 | 38,40 € | 18 | |
06.03. 11:04:22.692 | 48,20 € | 62 | |
05.03. 08:36:21.806 | 50,50 € | 22 | |
20.02. 17:19:59.140 | 54,50 € | 22 | |
19.02. 10:02:05.760 | 54,50 € | 92 | |
17.02. 16:43:28.214 | 54,50 € | 35 | |
08.02. 10:02:19.775 | 60,00 € | 2 | |
05.02. 15:29:55.076 | 61,50 € | 50 | |
03.02. 10:54:14.696 | 60,50 € | 18 | |
03.02. 09:46:23.200 | 60,50 € | 1 | |
27.01. 15:20:07.650 | 60,00 € | 40 | |
07.01. 17:08:49.677 | 64,50 € | 20 | |
06.01. 13:42:03.570 | 63,00 € | 16 | |
19.12. 17:30:19.461 | 61,50 € | 16 | |
26.11. 08:34:21.202 | 60,50 € | 25 | |
21.10. 20:14:42.021 | 52,00 € | 381 | |
19.09. 11:48:05.781 | 48,165 € | 20 | |
11.09. 17:40:45.769 | 44,90 € | 177 | |
11.09. 16:55:02.253 | 45,18 € | 177 | |
06.08. 10:37:52.022 | 44,45 € | 20 | |
11.07. 16:04:21.119 | 50,00 € | 40 | |
03.07. 16:56:21.289 | 51,793 € | 20 | |
07.06. 12:57:40.262 | 46,898 € | 1 | |
02.05. 17:23:10.862 | 52,242 € | 100 | |
02.05. 15:46:48.805 | 51,831 € | 35 | |
01.04. 21:11:48.543 | 49,676 € | 34 | |
04.03. 16:06:23.580 | 50,045 € | 100 | |
04.03. 15:39:00.176 | 50,086 € | 60 | |
27.02. 21:43:29.061 | 48,721 € | 3 | |
14.02. 14:09:55.430 | 43,52 € | 70 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:38:00.000 | 69 | 145,70 € | 147,10 € | 69 |
15:37:00.000 | 69 | 145,65 € | 147,25 € | 69 |
15:36:00.000 | 69 | 145,65 € | 147,35 € | 69 |
15:35:00.000 | 69 | 145,90 € | 147,15 € | 69 |
15:34:00.000 | 69 | 145,45 € | 147,20 € | 69 |
15:33:00.000 | 69 | 145,40 € | 147,30 € | 69 |
15:32:00.000 | 69 | 144,80 € | 148,00 € | 69 |
15:31:00.000 | 69 | 144,75 € | 148,10 € | 69 |
15:30:00.000 | 52 | 145,25 € | 148,10 € | 52 |
Stammdaten
WKN | 909619 |
ISIN | US45765U1034 |
Branche | Einzelhandel |
Herkunft | USA |
Aktienanzahl | 35,10 Mio. |
Marktkapitalisierung | 5,37 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 30,72 % |
Abstand 52W Hoch | 30,72 % |
Abstand 52W Tief | 4,91 % |
Vola 30 Tage | 17,72 % |
Vola 250 Tage | 51,36 % |
KGV | 15,30 (2020) |
KCV | 7,45 (2020) |
Gewinn je Aktie | 4,920 (2020) |
Cashflow/Aktie | 10,130 (2020) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 155,325 | -5,859 | |
1 Monat | 141,200 | +3,559 | |
6 Monate | 190,450 | -23,221 | |
Lfd. Jahr | 161,500 | -9,458 | |
1 Jahr | 167,500 | -12,701 | |
3 Jahre | 90,500 | +61,575 | |
5 Jahre | 61,500 | +137,764 |