80,250€
5,25%
Echtzeit-Aktienkurs Insight Enterprises
Bid:
Ask:
Aktienkurse zur Insight Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 79,25 | 79,50 | 79,00 | 79,25 | 3,93% | - |
| 20.05.2026 | 76,25 | 76,50 | 76,00 | 76,25 | -1,61% | - |
| 19.05.2026 | 77,75 | 77,75 | 77,50 | 77,50 | 1,97% | - |
| 18.05.2026 | 76,25 | 76,25 | 76,00 | 76,00 | -0,98% | - |
| 15.05.2026 | 76,25 | 76,75 | 76,25 | 76,75 | 0,66% | - |
| 14.05.2026 | 74,75 | 76,75 | 74,00 | 76,25 | 3,04% | - |
| 13.05.2026 | 74,25 | 74,25 | 74,00 | 74,00 | -1,33% | - |
| 12.05.2026 | 74,75 | 75,00 | 74,75 | 75,00 | -0,33% | - |
| 11.05.2026 | 71,25 | 75,25 | 70,75 | 75,25 | 23,87% | - |
| 08.05.2026 | 61,75 | 61,75 | 59,75 | 60,75 | -2,41% | - |
| 07.05.2026 | 58,25 | 63,75 | 57,50 | 62,25 | 5,96% | 30,00 |
| 06.05.2026 | 60,75 | 61,25 | 56,25 | 58,75 | -3,29% | - |
| 05.05.2026 | 60,25 | 60,75 | 60,25 | 60,75 | -2,02% | - |
| 04.05.2026 | 61,75 | 62,00 | 61,75 | 62,00 | 0,40% | - |
| 30.04.2026 | 62,75 | 63,50 | 61,25 | 61,75 | -1,59% | - |
| 29.04.2026 | 63,25 | 63,50 | 60,25 | 62,75 | -0,40% | - |
| 28.04.2026 | 62,75 | 63,00 | 62,50 | 63,00 | 0,40% | - |
| 27.04.2026 | 62,25 | 63,25 | 62,25 | 62,75 | 0,80% | - |
| 24.04.2026 | 62,75 | 63,00 | 61,75 | 62,25 | -4,96% | - |
| 23.04.2026 | 65,75 | 65,75 | 65,50 | 65,50 | -0,38% | - |
| 22.04.2026 | 65,25 | 65,75 | 65,25 | 65,75 | 0,77% | - |
| 21.04.2026 | 64,75 | 65,50 | 64,75 | 65,25 | 1,16% | - |
| 20.04.2026 | 65,25 | 65,25 | 64,50 | 64,50 | 0,39% | - |
| 17.04.2026 | 63,75 | 64,25 | 63,75 | 64,25 | 0,78% | - |
| 16.04.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 2,00% | - |
| 15.04.2026 | 62,25 | 62,50 | 62,25 | 62,50 | -0,40% | - |
| 14.04.2026 | 62,75 | 62,75 | 62,50 | 62,75 | 7,26% | - |
| 13.04.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -0,43% | - |
| 10.04.2026 | 59,75 | 60,25 | 57,75 | 58,75 | -1,67% | - |
| 09.04.2026 | 61,75 | 61,75 | 58,75 | 59,75 | -0,83% | 6,00 |
| 08.04.2026 | 60,75 | 60,75 | 60,25 | 60,25 | 0,84% | - |
| 07.04.2026 | 56,75 | 60,00 | 56,75 | 59,75 | 3,95% | - |
| 02.04.2026 | 58,00 | 59,16 | 56,16 | 57,48 | -2,24% | - |
| 01.04.2026 | 57,95 | 58,82 | 57,75 | 58,80 | 1,64% | - |
| 31.03.2026 | 56,60 | 58,08 | 55,56 | 57,85 | 2,73% | - |
| 30.03.2026 | 57,19 | 58,22 | 55,54 | 56,31 | -4,82% | - |
| 27.03.2026 | 60,80 | 61,03 | 59,16 | 59,16 | 4,97% | - |
| 26.03.2026 | 56,04 | 56,38 | 55,92 | 56,36 | -0,58% | - |
| 25.03.2026 | 57,12 | 58,19 | 56,11 | 56,69 | -1,70% | - |
| 24.03.2026 | 61,17 | 62,01 | 57,34 | 57,67 | -8,33% | - |
| 23.03.2026 | 62,22 | 63,19 | 60,53 | 62,91 | 1,50% | - |
| 20.03.2026 | 63,71 | 64,27 | 61,82 | 61,98 | -2,93% | - |
| 19.03.2026 | 64,19 | 65,47 | 62,81 | 63,85 | -2,37% | - |
| 18.03.2026 | 69,06 | 70,31 | 64,45 | 65,40 | -5,87% | - |
| 17.03.2026 | 70,70 | 72,97 | 69,40 | 69,48 | -2,88% | - |
| 16.03.2026 | 71,10 | 72,31 | 70,78 | 71,54 | 1,06% | - |
| 13.03.2026 | 71,05 | 72,82 | 70,40 | 70,79 | -0,69% | - |
| 12.03.2026 | 71,63 | 72,62 | 70,78 | 71,28 | -0,85% | - |
| 11.03.2026 | 69,88 | 71,96 | 69,74 | 71,89 | 0,01% | - |
| 10.03.2026 | 71,79 | 72,16 | 71,78 | 71,88 | -0,36% | - |
| 09.03.2026 | 72,83 | 72,97 | 70,13 | 72,14 | -1,69% | - |
| 06.03.2026 | 74,87 | 75,45 | 72,23 | 73,38 | -1,37% | - |
| 05.03.2026 | 74,95 | 76,14 | 74,40 | 74,40 | -0,41% | - |
| 04.03.2026 | 74,32 | 75,41 | 73,08 | 74,71 | 3,45% | - |
| 03.03.2026 | 73,42 | 73,42 | 72,10 | 72,22 | -0,96% | - |
| 02.03.2026 | 70,07 | 73,31 | 69,99 | 72,92 | 2,55% | - |
| 27.02.2026 | 71,19 | 71,41 | 71,09 | 71,11 | 0,25% | - |
| 26.02.2026 | 69,36 | 71,82 | 69,15 | 70,93 | 0,42% | - |
| 25.02.2026 | 70,53 | 72,10 | 69,56 | 70,63 | 0,41% | - |
| 24.02.2026 | 70,96 | 72,92 | 70,27 | 70,34 | -1,18% | - |
| 23.02.2026 | 72,52 | 73,74 | 70,56 | 71,18 | -1,98% | - |
| 20.02.2026 | 71,55 | 74,58 | 71,12 | 72,62 | 2,50% | - |
| 19.02.2026 | 70,40 | 70,90 | 68,48 | 70,85 | 0,88% | - |
| 18.02.2026 | 70,14 | 71,18 | 69,78 | 70,23 | -0,17% | 5,00 |
| 17.02.2026 | 71,71 | 72,90 | 70,35 | 70,35 | -2,28% | - |
| 16.02.2026 | 71,75 | 72,21 | 71,75 | 71,99 | -0,32% | - |
| 13.02.2026 | 71,36 | 72,93 | 71,26 | 72,22 | -3,45% | - |
| 12.02.2026 | 75,85 | 76,43 | 73,82 | 74,80 | -6,23% | - |
| 11.02.2026 | 79,28 | 79,84 | 79,14 | 79,77 | 0,47% | - |
| 10.02.2026 | 77,50 | 80,54 | 77,44 | 79,40 | 5,64% | - |
| 09.02.2026 | 75,42 | 75,43 | 75,16 | 75,16 | 0,62% | - |
| 06.02.2026 | 69,75 | 76,32 | 69,65 | 74,70 | 7,82% | - |
| 05.02.2026 | 69,17 | 70,12 | 69,00 | 69,28 | -0,19% | - |
| 04.02.2026 | 66,85 | 69,59 | 66,85 | 69,41 | 3,37% | - |
| 03.02.2026 | 71,77 | 71,86 | 66,46 | 67,15 | -6,92% | - |
| 02.02.2026 | 70,90 | 72,68 | 69,73 | 72,14 | 4,58% | - |
| 30.01.2026 | 68,82 | 68,98 | 68,47 | 68,98 | -0,36% | - |
| 29.01.2026 | 70,48 | 71,46 | 68,91 | 69,23 | -2,42% | - |
| 28.01.2026 | 69,87 | 71,90 | 69,71 | 70,95 | 1,08% | - |
| 27.01.2026 | 70,09 | 70,59 | 69,37 | 70,19 | 0,63% | - |
| 26.01.2026 | 69,83 | 70,40 | 69,06 | 69,75 | 0,23% | - |
| 23.01.2026 | 70,22 | 70,44 | 68,45 | 69,59 | -0,23% | - |
| 22.01.2026 | 69,31 | 70,82 | 69,31 | 69,75 | -0,20% | - |
| 21.01.2026 | 67,86 | 70,45 | 67,49 | 69,89 | 1,69% | - |
| 20.01.2026 | 71,17 | 71,17 | 68,53 | 68,73 | -3,62% | - |
| 19.01.2026 | 71,49 | 71,49 | 71,15 | 71,31 | -1,00% | - |
| 16.01.2026 | 73,12 | 73,56 | 71,73 | 72,03 | -1,73% | - |
| 15.01.2026 | 71,91 | 73,99 | 71,85 | 73,30 | 3,14% | - |
| 14.01.2026 | 72,36 | 73,31 | 71,02 | 71,07 | -2,07% | - |
| 13.01.2026 | 73,34 | 74,15 | 72,27 | 72,57 | -2,13% | - |
| 12.01.2026 | 73,77 | 74,26 | 72,64 | 74,15 | 0,68% | - |
| 09.01.2026 | 75,04 | 75,99 | 72,96 | 73,65 | -2,33% | 41,00 |
| 08.01.2026 | 75,20 | 75,58 | 72,81 | 75,41 | 3,24% | - |
| 07.01.2026 | 75,28 | 75,36 | 72,98 | 73,04 | -2,13% | - |
| 06.01.2026 | 73,69 | 74,64 | 72,74 | 74,63 | 2,05% | 41,00 |
| 05.01.2026 | 71,59 | 73,97 | 71,59 | 73,13 | 2,71% | - |
| 02.01.2026 | 71,06 | 72,57 | 69,35 | 71,20 | -0,81% | - |
| 30.12.2025 | 71,06 | 71,81 | 71,06 | 71,78 | 1,51% | - |
| 29.12.2025 | 70,98 | 71,21 | 69,86 | 70,71 | 3,76% | - |
| 23.12.2025 | 67,70 | 68,20 | 66,75 | 68,15 | 0,28% | - |