167,550€
1,50%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 164,83 | 168,40 | 163,93 | 167,60 | 1,53% | - |
| 29.01.2025 | 164,43 | 165,95 | 163,75 | 165,08 | 0,41% | - |
| 28.01.2025 | 164,18 | 166,40 | 162,98 | 164,40 | 0,08% | - |
| 27.01.2025 | 165,48 | 166,08 | 160,70 | 164,27 | -0,86% | - |
| 24.01.2025 | 167,20 | 167,33 | 162,30 | 165,70 | -0,88% | - |
| 23.01.2025 | 165,90 | 168,40 | 164,45 | 167,18 | 0,87% | - |
| 22.01.2025 | 165,15 | 168,45 | 165,15 | 165,73 | 0,26% | - |
| 21.01.2025 | 160,00 | 165,93 | 157,90 | 165,30 | 3,31% | - |
| 20.01.2025 | 161,18 | 161,30 | 159,77 | 160,00 | -1,05% | - |
| 17.01.2025 | 160,40 | 163,55 | 160,35 | 161,70 | 0,73% | - |
| 16.01.2025 | 159,90 | 162,73 | 159,05 | 160,52 | 0,38% | - |
| 15.01.2025 | 158,45 | 162,23 | 158,45 | 159,93 | 0,88% | - |
| 14.01.2025 | 155,98 | 159,05 | 155,27 | 158,52 | 1,67% | - |
| 13.01.2025 | 153,60 | 156,08 | 151,88 | 155,93 | 1,18% | - |
| 10.01.2025 | 152,75 | 155,63 | 149,98 | 154,10 | 0,90% | - |
| 09.01.2025 | 152,68 | 153,55 | 152,40 | 152,73 | 0,11% | - |
| 08.01.2025 | 150,93 | 152,73 | 147,77 | 152,55 | 1,19% | - |
| 07.01.2025 | 146,80 | 151,98 | 146,08 | 150,75 | 2,57% | - |
| 06.01.2025 | 144,88 | 149,93 | 143,38 | 146,98 | 1,24% | 15,00 |
| 03.01.2025 | 145,58 | 147,15 | 144,10 | 145,18 | -0,39% | 7,00 |
| 02.01.2025 | 145,50 | 150,20 | 145,20 | 145,75 | 0,97% | 10,00 |
| 30.12.2024 | 145,77 | 145,80 | 144,23 | 144,35 | -0,16% | - |
| 27.12.2024 | 148,35 | 148,83 | 144,50 | 144,58 | -2,68% | - |
| 23.12.2024 | 148,30 | 151,05 | 147,02 | 148,55 | -2,17% | - |
| 20.12.2024 | 152,05 | 152,73 | 147,13 | 151,85 | -0,18% | - |
| 19.12.2024 | 146,23 | 153,05 | 145,63 | 152,13 | 4,09% | - |
| 18.12.2024 | 148,45 | 150,85 | 144,52 | 146,15 | -1,67% | - |
| 17.12.2024 | 153,55 | 154,88 | 148,40 | 148,63 | -3,27% | - |
| 16.12.2024 | 151,18 | 156,43 | 150,60 | 153,65 | 1,40% | 5,00 |
| 13.12.2024 | 155,33 | 157,70 | 150,75 | 151,52 | -2,92% | - |
| 12.12.2024 | 155,27 | 157,23 | 153,27 | 156,08 | 0,64% | - |
| 11.12.2024 | 154,70 | 157,83 | 152,25 | 155,08 | 0,23% | - |
| 10.12.2024 | 152,90 | 155,52 | 150,48 | 154,73 | 1,00% | - |
| 09.12.2024 | 153,50 | 156,63 | 152,85 | 153,20 | -0,33% | - |
| 06.12.2024 | 151,50 | 153,88 | 150,80 | 153,70 | 1,67% | - |
| 05.12.2024 | 153,40 | 154,02 | 150,27 | 151,18 | -1,53% | - |
| 04.12.2024 | 152,25 | 156,90 | 151,50 | 153,52 | 0,87% | 10,00 |
| 03.12.2024 | 152,75 | 152,98 | 149,00 | 152,20 | -0,23% | - |
| 02.12.2024 | 147,88 | 154,60 | 147,75 | 152,55 | 3,06% | - |
| 29.11.2024 | 148,45 | 151,00 | 147,30 | 148,02 | -0,29% | - |
| 28.11.2024 | 147,88 | 148,55 | 147,88 | 148,45 | 0,39% | - |
| 27.11.2024 | 148,50 | 148,95 | 144,88 | 147,88 | -0,64% | - |
| 26.11.2024 | 147,68 | 149,05 | 145,60 | 148,83 | 0,71% | - |
| 25.11.2024 | 144,93 | 151,38 | 144,30 | 147,77 | 1,62% | - |
| 22.11.2024 | 143,68 | 147,20 | 142,63 | 145,43 | 1,70% | - |
| 21.11.2024 | 142,38 | 144,43 | 141,00 | 143,00 | 0,40% | - |
| 20.11.2024 | 141,20 | 142,63 | 139,33 | 142,43 | 0,78% | - |
| 19.11.2024 | 141,52 | 142,15 | 139,38 | 141,33 | -0,30% | - |
| 18.11.2024 | 143,73 | 144,50 | 141,48 | 141,75 | -1,65% | 5,00 |
| 15.11.2024 | 144,88 | 145,55 | 142,33 | 144,13 | -0,50% | - |
| 14.11.2024 | 149,43 | 151,60 | 144,08 | 144,85 | -3,21% | - |
| 13.11.2024 | 151,90 | 154,75 | 149,25 | 149,65 | -1,59% | - |
| 12.11.2024 | 157,15 | 158,95 | 150,27 | 152,08 | -3,31% | - |
| 11.11.2024 | 159,35 | 162,18 | 156,95 | 157,27 | -1,29% | 5,00 |
| 08.11.2024 | 159,30 | 160,68 | 157,25 | 159,33 | 0,06% | - |
| 07.11.2024 | 162,65 | 164,68 | 157,18 | 159,23 | -2,33% | - |
| 06.11.2024 | 157,98 | 169,33 | 157,98 | 163,02 | 4,57% | 135,00 |
| 05.11.2024 | 156,73 | 157,13 | 153,02 | 155,90 | -0,57% | - |
| 04.11.2024 | 158,30 | 160,83 | 154,50 | 156,80 | -1,35% | 19,00 |
| 01.11.2024 | 160,73 | 163,27 | 157,02 | 158,95 | -1,10% | - |
| 31.10.2024 | 185,93 | 186,73 | 160,10 | 160,73 | -13,55% | - |
| 30.10.2024 | 194,50 | 194,77 | 180,52 | 185,93 | -4,38% | - |
| 29.10.2024 | 191,30 | 196,20 | 189,80 | 194,45 | 1,65% | - |
| 28.10.2024 | 193,73 | 196,65 | 191,08 | 191,30 | -1,00% | - |
| 25.10.2024 | 194,43 | 197,65 | 192,25 | 193,23 | -0,62% | - |
| 24.10.2024 | 195,68 | 197,30 | 193,48 | 194,43 | -0,55% | - |
| 23.10.2024 | 200,52 | 202,80 | 193,50 | 195,50 | -2,70% | - |
| 22.10.2024 | 204,90 | 207,90 | 200,13 | 200,93 | -1,77% | - |
| 21.10.2024 | 204,15 | 206,10 | 200,88 | 204,55 | 0,20% | - |
| 18.10.2024 | 205,30 | 206,15 | 203,35 | 204,15 | -0,56% | - |
| 17.10.2024 | 205,90 | 210,00 | 202,55 | 205,30 | -0,53% | - |
| 16.10.2024 | 202,40 | 206,70 | 200,15 | 206,40 | 1,98% | - |
| 15.10.2024 | 201,20 | 206,15 | 199,52 | 202,40 | 0,60% | 11,00 |
| 14.10.2024 | 196,00 | 202,00 | 195,88 | 201,20 | 2,67% | - |
| 11.10.2024 | 198,35 | 199,85 | 194,45 | 195,98 | -1,21% | - |
| 10.10.2024 | 205,45 | 206,60 | 198,10 | 198,38 | -3,40% | - |
| 09.10.2024 | 201,93 | 206,15 | 200,60 | 205,35 | 1,61% | - |
| 08.10.2024 | 200,43 | 203,40 | 198,05 | 202,10 | 0,95% | - |
| 07.10.2024 | 200,18 | 201,55 | 196,02 | 200,20 | 0,06% | - |
| 04.10.2024 | 194,15 | 200,27 | 194,10 | 200,08 | 3,24% | - |
| 03.10.2024 | 192,88 | 194,15 | 189,83 | 193,80 | 0,52% | - |
| 02.10.2024 | 190,83 | 194,15 | 189,93 | 192,80 | 1,05% | - |
| 01.10.2024 | 193,58 | 194,13 | 188,00 | 190,80 | -1,40% | - |
| 30.09.2024 | 190,73 | 193,63 | 189,18 | 193,50 | 1,30% | - |
| 27.09.2024 | 189,45 | 192,95 | 188,70 | 191,02 | 0,88% | - |
| 26.09.2024 | 187,10 | 194,40 | 185,15 | 189,35 | 1,12% | - |
| 25.09.2024 | 189,63 | 190,83 | 186,48 | 187,25 | -1,20% | - |
| 24.09.2024 | 190,05 | 190,58 | 187,70 | 189,52 | -0,22% | - |
| 23.09.2024 | 191,38 | 195,02 | 189,63 | 189,95 | -0,91% | - |
| 20.09.2024 | 190,93 | 195,20 | 186,05 | 191,70 | 0,54% | - |
| 19.09.2024 | 188,65 | 195,13 | 188,55 | 190,68 | 0,98% | - |
| 18.09.2024 | 191,40 | 195,58 | 186,83 | 188,83 | -1,35% | - |
| 17.09.2024 | 190,73 | 193,52 | 188,38 | 191,40 | 0,35% | - |
| 16.09.2024 | 188,00 | 191,18 | 186,15 | 190,73 | 1,26% | - |
| 13.09.2024 | 182,85 | 189,02 | 179,38 | 188,35 | 2,94% | - |
| 12.09.2024 | 179,58 | 183,85 | 179,27 | 182,98 | 1,84% | - |
| 11.09.2024 | 180,20 | 180,20 | 173,80 | 179,68 | -0,32% | - |
| 10.09.2024 | 182,20 | 182,90 | 178,90 | 180,25 | -1,07% | - |
| 09.09.2024 | 179,70 | 183,90 | 179,45 | 182,20 | 1,22% | - |
| 06.09.2024 | 182,77 | 185,02 | 178,68 | 180,00 | -1,56% | - |