111,400€
0,25%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 111,00 | 112,33 | 110,25 | 111,35 | 0,20% | - |
| 28.08.2025 | 110,60 | 112,25 | 109,33 | 111,13 | 0,50% | - |
| 27.08.2025 | 108,83 | 111,40 | 107,48 | 110,58 | 1,38% | - |
| 26.08.2025 | 113,18 | 113,65 | 108,88 | 109,08 | -3,90% | - |
| 25.08.2025 | 114,23 | 114,38 | 112,68 | 113,50 | 0,42% | - |
| 22.08.2025 | 110,65 | 115,93 | 110,53 | 113,03 | 2,33% | - |
| 21.08.2025 | 111,23 | 112,25 | 108,48 | 110,45 | -0,65% | - |
| 20.08.2025 | 113,23 | 114,88 | 111,10 | 111,18 | -1,85% | - |
| 19.08.2025 | 113,08 | 117,75 | 112,13 | 113,28 | -0,04% | - |
| 18.08.2025 | 111,15 | 113,90 | 110,83 | 113,33 | 1,91% | - |
| 15.08.2025 | 113,88 | 114,63 | 109,80 | 111,20 | -2,46% | - |
| 14.08.2025 | 114,70 | 115,03 | 112,33 | 114,00 | -0,63% | 33,00 |
| 13.08.2025 | 110,00 | 114,75 | 109,75 | 114,73 | 4,06% | 33,00 |
| 12.08.2025 | 106,50 | 111,03 | 106,45 | 110,25 | 3,25% | - |
| 11.08.2025 | 105,70 | 107,53 | 104,68 | 106,78 | 1,02% | - |
| 08.08.2025 | 100,54 | 106,35 | 100,54 | 105,70 | 5,12% | - |
| 07.08.2025 | 100,55 | 104,18 | 99,95 | 100,55 | -0,10% | - |
| 06.08.2025 | 102,23 | 102,80 | 99,62 | 100,65 | -1,64% | - |
| 05.08.2025 | 103,55 | 105,53 | 99,90 | 102,33 | -1,25% | - |
| 04.08.2025 | 103,90 | 105,23 | 101,20 | 103,63 | -2,03% | - |
| 01.08.2025 | 103,85 | 107,48 | 101,55 | 105,78 | 1,95% | - |
| 31.07.2025 | 126,58 | 127,00 | 103,70 | 103,75 | -18,10% | - |
| 30.07.2025 | 127,05 | 129,10 | 125,63 | 126,68 | -0,45% | - |
| 29.07.2025 | 125,65 | 128,75 | 124,48 | 127,25 | 1,27% | - |
| 28.07.2025 | 124,20 | 130,70 | 124,20 | 125,65 | 1,29% | - |
| 25.07.2025 | 122,95 | 124,40 | 122,53 | 124,05 | 0,92% | - |
| 24.07.2025 | 124,15 | 124,70 | 121,43 | 122,93 | -0,87% | - |
| 23.07.2025 | 121,25 | 124,28 | 121,25 | 124,00 | 2,14% | - |
| 22.07.2025 | 119,63 | 121,83 | 119,20 | 121,40 | 1,63% | 20,00 |
| 21.07.2025 | 119,93 | 122,90 | 119,20 | 119,45 | -0,54% | - |
| 18.07.2025 | 121,80 | 122,55 | 119,95 | 120,10 | -1,40% | - |
| 17.07.2025 | 118,53 | 122,00 | 117,25 | 121,80 | 2,65% | - |
| 16.07.2025 | 118,28 | 121,28 | 116,18 | 118,65 | 0,23% | - |
| 15.07.2025 | 120,60 | 123,58 | 118,18 | 118,38 | -1,89% | - |
| 14.07.2025 | 119,73 | 122,75 | 119,18 | 120,65 | 0,67% | - |
| 11.07.2025 | 123,15 | 123,50 | 119,10 | 119,85 | -2,88% | - |
| 10.07.2025 | 124,20 | 125,85 | 123,18 | 123,40 | -0,62% | - |
| 09.07.2025 | 123,70 | 125,05 | 121,85 | 124,18 | 0,36% | - |
| 08.07.2025 | 121,63 | 124,38 | 120,15 | 123,73 | 1,96% | - |
| 07.07.2025 | 121,63 | 123,58 | 118,98 | 121,35 | -0,19% | - |
| 04.07.2025 | 122,35 | 122,35 | 121,48 | 121,58 | -0,67% | - |
| 03.07.2025 | 121,00 | 128,88 | 120,08 | 122,40 | 1,16% | - |
| 02.07.2025 | 120,13 | 122,75 | 119,53 | 121,00 | 0,64% | - |
| 01.07.2025 | 117,15 | 122,45 | 116,03 | 120,23 | 2,56% | - |
| 30.06.2025 | 114,93 | 118,30 | 114,93 | 117,23 | 1,69% | - |
| 27.06.2025 | 116,00 | 117,43 | 114,75 | 115,28 | -0,67% | - |
| 26.06.2025 | 115,40 | 118,68 | 114,68 | 116,05 | 0,41% | - |
| 25.06.2025 | 117,03 | 117,93 | 115,33 | 115,58 | -1,24% | - |
| 24.06.2025 | 115,68 | 117,58 | 113,88 | 117,03 | 1,58% | - |
| 23.06.2025 | 114,18 | 117,05 | 113,50 | 115,20 | 0,81% | - |
| 20.06.2025 | 115,65 | 118,10 | 113,70 | 114,28 | -1,17% | - |
| 19.06.2025 | 116,80 | 117,08 | 115,63 | 115,63 | -1,07% | - |
| 18.06.2025 | 116,05 | 117,83 | 115,68 | 116,88 | 0,75% | - |
| 17.06.2025 | 114,05 | 117,30 | 112,90 | 116,00 | 1,84% | - |
| 16.06.2025 | 113,53 | 115,98 | 112,90 | 113,90 | 0,60% | - |
| 13.06.2025 | 115,85 | 116,40 | 113,08 | 113,23 | -2,01% | - |
| 12.06.2025 | 115,43 | 115,73 | 113,63 | 115,55 | -0,47% | - |
| 11.06.2025 | 120,45 | 122,38 | 115,60 | 116,10 | -3,61% | - |
| 10.06.2025 | 117,50 | 120,55 | 117,00 | 120,45 | 2,49% | - |
| 09.06.2025 | 117,05 | 120,03 | 116,98 | 117,53 | 0,09% | - |
| 06.06.2025 | 115,53 | 118,48 | 115,53 | 117,43 | 1,64% | - |
| 05.06.2025 | 114,03 | 115,83 | 112,80 | 115,53 | 1,27% | 110,00 |
| 04.06.2025 | 115,50 | 116,58 | 114,08 | 114,08 | -1,30% | - |
| 03.06.2025 | 112,45 | 115,60 | 111,90 | 115,58 | 3,01% | - |
| 02.06.2025 | 114,73 | 114,88 | 111,08 | 112,20 | -2,31% | - |
| 30.05.2025 | 116,25 | 117,03 | 113,88 | 114,85 | -1,20% | - |
| 29.05.2025 | 118,68 | 120,93 | 114,88 | 116,25 | -2,00% | - |
| 28.05.2025 | 120,98 | 121,35 | 118,63 | 118,63 | -1,88% | - |
| 27.05.2025 | 117,05 | 121,25 | 116,98 | 120,90 | 3,05% | - |
| 26.05.2025 | 116,85 | 117,50 | 115,80 | 117,33 | 0,86% | - |
| 23.05.2025 | 118,20 | 118,20 | 115,88 | 116,33 | -1,54% | - |
| 22.05.2025 | 117,75 | 118,73 | 116,73 | 118,15 | 0,17% | - |
| 21.05.2025 | 120,33 | 120,65 | 117,38 | 117,95 | -2,30% | - |
| 20.05.2025 | 120,35 | 120,90 | 119,10 | 120,73 | 0,35% | - |
| 19.05.2025 | 120,58 | 121,75 | 119,88 | 120,30 | -2,14% | - |
| 16.05.2025 | 120,35 | 124,23 | 119,30 | 122,93 | 2,08% | - |
| 15.05.2025 | 121,45 | 122,03 | 119,20 | 120,43 | -0,95% | - |
| 14.05.2025 | 123,80 | 124,00 | 121,48 | 121,58 | -1,76% | - |
| 13.05.2025 | 123,35 | 124,78 | 122,13 | 123,75 | 0,24% | - |
| 12.05.2025 | 118,13 | 125,15 | 118,13 | 123,45 | 4,29% | - |
| 09.05.2025 | 121,40 | 122,55 | 117,53 | 118,38 | -2,37% | - |
| 08.05.2025 | 116,00 | 122,35 | 116,00 | 121,25 | 2,73% | 30,00 |
| 07.05.2025 | 116,58 | 118,98 | 115,78 | 118,03 | 1,81% | - |
| 06.05.2025 | 118,15 | 118,60 | 114,75 | 115,93 | -1,74% | - |
| 05.05.2025 | 118,05 | 118,83 | 115,83 | 117,98 | -0,06% | - |
| 02.05.2025 | 122,10 | 122,10 | 116,68 | 118,05 | -3,28% | - |
| 30.04.2025 | 122,38 | 130,77 | 119,08 | 122,05 | -0,31% | - |
| 29.04.2025 | 122,10 | 122,65 | 120,25 | 122,43 | 0,62% | - |
| 28.04.2025 | 121,35 | 132,18 | 120,15 | 121,68 | -0,37% | - |
| 25.04.2025 | 120,80 | 127,95 | 119,40 | 122,13 | 1,08% | - |
| 24.04.2025 | 117,45 | 121,20 | 115,90 | 120,83 | 2,83% | - |
| 23.04.2025 | 116,10 | 122,18 | 116,10 | 117,50 | 1,16% | - |
| 22.04.2025 | 117,18 | 117,25 | 114,23 | 116,15 | -1,00% | - |
| 17.04.2025 | 117,13 | 119,00 | 115,40 | 117,33 | 0,13% | - |
| 16.04.2025 | 118,33 | 119,05 | 114,55 | 117,18 | -1,16% | - |
| 15.04.2025 | 119,65 | 122,85 | 117,48 | 118,55 | -1,50% | - |
| 14.04.2025 | 120,98 | 123,55 | 118,10 | 120,35 | 1,75% | - |
| 11.04.2025 | 120,25 | 120,98 | 114,83 | 118,28 | -1,83% | - |
| 10.04.2025 | 126,10 | 126,90 | 116,90 | 120,48 | -5,14% | - |
| 09.04.2025 | 113,60 | 128,40 | 112,73 | 127,00 | 8,99% | - |