107,725€
-0,62%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 109,10 | 110,10 | 106,43 | 107,65 | -0,69% | - |
| 02.09.2025 | 111,90 | 111,90 | 108,40 | 108,40 | -2,63% | 74,00 |
| 01.09.2025 | 111,10 | 111,33 | 110,88 | 111,33 | 1,57% | - |
| 29.08.2025 | 109,60 | 109,60 | 109,60 | 109,60 | -1,31% | 39,00 |
| 28.08.2025 | 110,73 | 112,15 | 109,40 | 111,05 | 0,36% | - |
| 27.08.2025 | 109,05 | 111,35 | 107,58 | 110,65 | -0,98% | - |
| 26.08.2025 | 111,75 | 111,75 | 111,75 | 111,75 | -1,19% | 1,00 |
| 25.08.2025 | 115,15 | 115,15 | 113,10 | 113,10 | 2,59% | 31,00 |
| 22.08.2025 | 110,25 | 110,25 | 110,25 | 110,25 | -0,18% | 30,00 |
| 21.08.2025 | 111,18 | 112,13 | 109,55 | 110,45 | -0,70% | - |
| 20.08.2025 | 113,05 | 113,60 | 111,10 | 111,23 | -1,77% | - |
| 19.08.2025 | 113,03 | 114,75 | 112,13 | 113,23 | 0,20% | - |
| 18.08.2025 | 109,75 | 113,00 | 109,75 | 113,00 | -0,13% | 13,00 |
| 15.08.2025 | 115,50 | 115,50 | 113,15 | 113,15 | -0,68% | 2,00 |
| 14.08.2025 | 114,58 | 115,03 | 112,33 | 113,93 | 2,59% | - |
| 13.08.2025 | 111,05 | 111,05 | 111,05 | 111,05 | 0,82% | 30,00 |
| 12.08.2025 | 106,68 | 111,03 | 106,55 | 110,15 | 3,04% | - |
| 11.08.2025 | 106,90 | 106,90 | 106,90 | 106,90 | 1,09% | 20,00 |
| 08.08.2025 | 100,72 | 106,35 | 100,66 | 105,75 | 4,60% | - |
| 07.08.2025 | 101,45 | 101,45 | 99,72 | 101,10 | 1,10% | 146,00 |
| 06.08.2025 | 99,94 | 100,00 | 99,94 | 100,00 | -2,20% | 112,00 |
| 05.08.2025 | 103,98 | 105,50 | 99,90 | 102,25 | -1,37% | - |
| 04.08.2025 | 104,40 | 105,10 | 101,23 | 103,68 | 1,59% | - |
| 01.08.2025 | 102,05 | 102,05 | 102,05 | 102,05 | -1,69% | 10,00 |
| 31.07.2025 | 126,80 | 127,00 | 103,68 | 103,80 | -18,06% | - |
| 30.07.2025 | 127,08 | 129,08 | 125,63 | 126,68 | 1,30% | - |
| 29.07.2025 | 125,05 | 125,05 | 125,05 | 125,05 | -0,46% | 1,00 |
| 28.07.2025 | 124,75 | 126,53 | 124,50 | 125,63 | 2,84% | - |
| 25.07.2025 | 121,75 | 122,15 | 121,75 | 122,15 | -0,20% | 6,00 |
| 24.07.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -0,49% | 64,00 |
| 23.07.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 1,38% | 1,00 |
| 22.07.2025 | 119,68 | 121,83 | 119,20 | 121,33 | 1,10% | - |
| 21.07.2025 | 119,80 | 120,00 | 118,95 | 120,00 | -0,37% | 37,00 |
| 18.07.2025 | 120,45 | 120,45 | 120,45 | 120,45 | -1,05% | 2,00 |
| 17.07.2025 | 118,68 | 122,00 | 118,68 | 121,73 | 2,76% | - |
| 16.07.2025 | 116,65 | 118,45 | 116,65 | 118,45 | -2,71% | 3,00 |
| 15.07.2025 | 121,75 | 121,75 | 121,75 | 121,75 | 0,89% | 1,00 |
| 14.07.2025 | 119,30 | 121,65 | 119,20 | 120,68 | 0,69% | - |
| 11.07.2025 | 122,83 | 123,00 | 119,10 | 119,85 | -4,31% | - |
| 10.07.2025 | 125,25 | 125,25 | 125,25 | 125,25 | 0,95% | 12,00 |
| 09.07.2025 | 123,68 | 125,05 | 121,88 | 124,08 | 0,26% | - |
| 08.07.2025 | 121,25 | 124,13 | 120,98 | 123,75 | 1,87% | - |
| 07.07.2025 | 122,05 | 123,28 | 119,93 | 121,48 | -0,08% | - |
| 04.07.2025 | 121,98 | 122,03 | 121,48 | 121,58 | -0,80% | - |
| 03.07.2025 | 121,13 | 124,33 | 120,93 | 122,55 | 1,28% | - |
| 02.07.2025 | 120,48 | 122,75 | 119,80 | 121,00 | 0,58% | - |
| 01.07.2025 | 117,05 | 122,45 | 116,03 | 120,30 | 2,60% | - |
| 30.06.2025 | 115,93 | 118,30 | 114,95 | 117,25 | 1,69% | - |
| 27.06.2025 | 116,40 | 117,43 | 114,75 | 115,30 | -0,60% | - |
| 26.06.2025 | 115,38 | 116,38 | 114,68 | 116,00 | 0,37% | - |
| 25.06.2025 | 117,00 | 117,43 | 115,33 | 115,58 | 0,76% | - |
| 24.06.2025 | 114,60 | 114,70 | 114,60 | 114,70 | -0,69% | 101,00 |
| 23.06.2025 | 115,50 | 115,50 | 115,50 | 115,50 | 0,74% | 1,00 |
| 20.06.2025 | 114,65 | 114,65 | 114,65 | 114,65 | -0,84% | 20,00 |
| 19.06.2025 | 116,83 | 116,85 | 115,63 | 115,63 | -1,05% | - |
| 18.06.2025 | 116,00 | 117,83 | 115,70 | 116,85 | 0,58% | - |
| 17.06.2025 | 113,53 | 117,38 | 113,05 | 116,18 | 1,95% | - |
| 16.06.2025 | 113,60 | 115,40 | 112,88 | 113,95 | 0,64% | - |
| 13.06.2025 | 114,85 | 116,05 | 113,08 | 113,23 | -2,08% | - |
| 12.06.2025 | 115,28 | 115,73 | 113,63 | 115,63 | -2,67% | - |
| 11.06.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -1,39% | 33,00 |
| 10.06.2025 | 117,45 | 120,55 | 117,00 | 120,48 | 2,51% | - |
| 09.06.2025 | 116,98 | 119,73 | 116,98 | 117,53 | 0,41% | - |
| 06.06.2025 | 117,05 | 117,05 | 117,05 | 117,05 | 2,59% | 123,00 |
| 05.06.2025 | 114,10 | 114,10 | 114,10 | 114,10 | 0,04% | 22,00 |
| 04.06.2025 | 115,55 | 116,58 | 113,93 | 114,05 | 0,75% | - |
| 03.06.2025 | 113,20 | 113,20 | 113,20 | 113,20 | 0,67% | 70,00 |
| 02.06.2025 | 114,65 | 114,65 | 112,45 | 112,45 | -2,07% | 11,00 |
| 30.05.2025 | 116,75 | 117,03 | 113,88 | 114,83 | -0,28% | - |
| 29.05.2025 | 115,15 | 115,15 | 115,15 | 115,15 | -2,99% | 1,00 |
| 28.05.2025 | 120,88 | 121,35 | 118,68 | 118,70 | 0,42% | - |
| 27.05.2025 | 118,20 | 118,20 | 118,20 | 118,20 | 1,94% | 60,00 |
| 26.05.2025 | 115,95 | 115,95 | 115,95 | 115,95 | -2,56% | 1,00 |
| 23.05.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 0,72% | 1,00 |
| 22.05.2025 | 118,15 | 118,15 | 118,15 | 118,15 | 0,17% | 20,00 |
| 21.05.2025 | 119,83 | 120,60 | 117,38 | 117,95 | -2,34% | - |
| 20.05.2025 | 119,98 | 120,90 | 119,10 | 120,78 | 0,39% | - |
| 19.05.2025 | 121,75 | 121,75 | 119,88 | 120,30 | -2,16% | - |
| 16.05.2025 | 120,03 | 123,00 | 119,53 | 122,95 | 2,10% | - |
| 15.05.2025 | 120,63 | 122,05 | 119,20 | 120,43 | -1,03% | - |
| 14.05.2025 | 123,83 | 124,00 | 121,48 | 121,68 | -1,68% | - |
| 13.05.2025 | 122,80 | 124,75 | 122,13 | 123,75 | 0,24% | - |
| 12.05.2025 | 119,70 | 125,35 | 119,55 | 123,45 | 4,29% | - |
| 09.05.2025 | 121,40 | 121,60 | 117,53 | 118,38 | -2,51% | - |
| 08.05.2025 | 118,55 | 122,45 | 118,25 | 121,43 | 5,50% | - |
| 07.05.2025 | 115,10 | 115,10 | 115,10 | 115,10 | -0,65% | 12,00 |
| 06.05.2025 | 117,85 | 118,55 | 114,78 | 115,85 | -0,22% | - |
| 05.05.2025 | 116,10 | 116,10 | 116,10 | 116,10 | -1,15% | 1,00 |
| 02.05.2025 | 119,15 | 119,15 | 117,45 | 117,45 | -3,81% | 44,00 |
| 30.04.2025 | 122,35 | 122,90 | 119,05 | 122,10 | 0,87% | - |
| 29.04.2025 | 123,25 | 123,25 | 121,05 | 121,05 | 0,33% | 3,00 |
| 28.04.2025 | 120,65 | 120,65 | 120,65 | 120,65 | -1,21% | 6,00 |
| 25.04.2025 | 121,48 | 122,35 | 119,48 | 122,13 | 5,92% | - |
| 24.04.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -2,95% | 1,00 |
| 23.04.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 2,37% | 1,00 |
| 22.04.2025 | 114,28 | 117,18 | 114,28 | 116,05 | -1,19% | - |
| 17.04.2025 | 117,45 | 117,45 | 117,45 | 117,45 | 0,23% | 1,00 |
| 16.04.2025 | 116,25 | 119,03 | 114,65 | 117,18 | -0,11% | - |
| 15.04.2025 | 121,35 | 121,35 | 117,30 | 117,30 | -2,23% | 22,00 |
| 14.04.2025 | 118,58 | 121,23 | 117,88 | 119,98 | 1,80% | - |