148,375€
-2,42%
Echtzeit-Aktienkurs Insight Enterprises
Bid:
Ask:
Aktienkurse zur Insight Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -1,64% | 67,00 |
| 19.12.2024 | 152,05 | 152,05 | 152,05 | 152,05 | 3,79% | 1,00 |
| 18.12.2024 | 150,00 | 150,00 | 146,50 | 146,50 | -1,31% | 72,00 |
| 17.12.2024 | 151,80 | 151,80 | 148,45 | 148,45 | -4,41% | 16,00 |
| 16.12.2024 | 152,85 | 155,30 | 152,85 | 155,30 | 1,04% | 8,00 |
| 13.12.2024 | 156,70 | 156,70 | 153,70 | 153,70 | -1,52% | 72,00 |
| 12.12.2024 | 154,73 | 157,18 | 152,88 | 156,08 | 1,84% | - |
| 11.12.2024 | 156,45 | 156,45 | 153,25 | 153,25 | 1,16% | 81,00 |
| 10.12.2024 | 151,50 | 151,50 | 151,50 | 151,50 | -2,38% | 4,00 |
| 09.12.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 1,97% | 38,00 |
| 06.12.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -0,10% | 34,00 |
| 05.12.2024 | 153,85 | 153,85 | 152,35 | 152,35 | -0,85% | 114,00 |
| 04.12.2024 | 154,55 | 154,55 | 153,65 | 153,65 | 2,91% | 21,00 |
| 03.12.2024 | 151,15 | 151,15 | 149,30 | 149,30 | -2,42% | 78,00 |
| 02.12.2024 | 150,30 | 153,00 | 147,75 | 153,00 | 3,34% | 57,00 |
| 29.11.2024 | 148,15 | 150,52 | 147,30 | 148,05 | -0,29% | - |
| 28.11.2024 | 148,33 | 148,55 | 148,15 | 148,48 | 0,47% | - |
| 27.11.2024 | 148,70 | 148,95 | 144,88 | 147,77 | 0,87% | - |
| 26.11.2024 | 146,55 | 146,55 | 146,50 | 146,50 | 0,00% | 41,00 |
| 25.11.2024 | 146,40 | 146,90 | 146,40 | 146,50 | 0,93% | 51,00 |
| 22.11.2024 | 145,15 | 145,15 | 145,15 | 145,15 | 0,97% | 8,00 |
| 21.11.2024 | 143,75 | 143,75 | 143,75 | 143,75 | 1,81% | 22,00 |
| 20.11.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 1,66% | 15,00 |
| 19.11.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -2,11% | 4,00 |
| 18.11.2024 | 141,90 | 141,90 | 141,90 | 141,90 | -1,46% | 1,00 |
| 15.11.2024 | 145,40 | 146,55 | 142,80 | 144,00 | -1,74% | 85,00 |
| 14.11.2024 | 146,35 | 146,55 | 146,35 | 146,55 | -2,75% | 23,00 |
| 13.11.2024 | 150,05 | 151,75 | 150,00 | 150,70 | -1,50% | 253,00 |
| 12.11.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -2,98% | 17,00 |
| 11.11.2024 | 161,45 | 161,65 | 157,70 | 157,70 | -0,44% | 36,00 |
| 08.11.2024 | 161,10 | 161,10 | 158,40 | 158,40 | -1,00% | 61,00 |
| 07.11.2024 | 163,45 | 163,45 | 160,00 | 160,00 | -1,99% | 77,00 |
| 06.11.2024 | 164,30 | 164,30 | 163,25 | 163,25 | 3,36% | 144,00 |
| 05.11.2024 | 157,95 | 157,95 | 157,95 | 157,95 | 0,32% | 13,00 |
| 04.11.2024 | 159,60 | 159,60 | 156,40 | 157,45 | -3,55% | 14,00 |
| 01.11.2024 | 163,00 | 163,25 | 163,00 | 163,25 | 1,40% | 87,00 |
| 31.10.2024 | 176,00 | 176,00 | 161,00 | 161,00 | -13,53% | 99,00 |
| 30.10.2024 | 186,20 | 186,20 | 186,20 | 186,20 | -4,21% | 8,00 |
| 29.10.2024 | 191,13 | 195,55 | 190,08 | 194,38 | 1,69% | - |
| 28.10.2024 | 193,95 | 196,65 | 191,08 | 191,15 | -1,18% | - |
| 25.10.2024 | 194,58 | 196,70 | 192,33 | 193,43 | -1,86% | - |
| 24.10.2024 | 193,65 | 197,10 | 193,65 | 197,10 | -2,47% | 4,00 |
| 23.10.2024 | 202,10 | 202,10 | 202,10 | 202,10 | 0,72% | 1,00 |
| 22.10.2024 | 204,60 | 204,60 | 200,27 | 200,65 | -1,91% | - |
| 21.10.2024 | 204,10 | 206,10 | 203,80 | 204,55 | 0,34% | - |
| 18.10.2024 | 205,00 | 207,15 | 203,50 | 203,85 | -0,66% | - |
| 17.10.2024 | 205,80 | 208,45 | 203,95 | 205,20 | 0,20% | - |
| 16.10.2024 | 204,70 | 204,80 | 204,70 | 204,80 | 0,59% | 303,00 |
| 15.10.2024 | 203,60 | 203,60 | 203,60 | 203,60 | 1,19% | 1,00 |
| 14.10.2024 | 196,18 | 202,00 | 195,88 | 201,20 | 1,59% | - |
| 11.10.2024 | 198,05 | 198,05 | 198,05 | 198,05 | -4,28% | 15,00 |
| 10.10.2024 | 203,10 | 206,90 | 203,10 | 206,90 | 0,75% | 11,00 |
| 09.10.2024 | 201,83 | 206,10 | 200,63 | 205,35 | 3,45% | - |
| 08.10.2024 | 198,50 | 198,50 | 198,50 | 198,50 | -1,15% | 10,00 |
| 07.10.2024 | 200,80 | 200,80 | 200,80 | 200,80 | 0,37% | 17,00 |
| 04.10.2024 | 194,33 | 200,23 | 194,10 | 200,05 | 3,76% | - |
| 03.10.2024 | 192,80 | 192,80 | 192,80 | 192,80 | -0,01% | 170,00 |
| 02.10.2024 | 190,38 | 194,10 | 189,93 | 192,83 | -1,22% | - |
| 01.10.2024 | 195,20 | 195,20 | 195,20 | 195,20 | 2,79% | 1,00 |
| 30.09.2024 | 189,90 | 189,90 | 189,90 | 189,90 | -0,86% | 10,00 |
| 27.09.2024 | 191,55 | 191,55 | 191,55 | 191,55 | 1,18% | 20,00 |
| 26.09.2024 | 187,45 | 191,08 | 187,18 | 189,33 | 1,12% | - |
| 25.09.2024 | 188,77 | 190,80 | 186,48 | 187,23 | -0,97% | - |
| 24.09.2024 | 188,05 | 189,05 | 188,05 | 189,05 | -2,55% | 3,00 |
| 23.09.2024 | 194,00 | 194,00 | 194,00 | 194,00 | 0,73% | 1,00 |
| 20.09.2024 | 192,60 | 192,60 | 192,60 | 192,60 | 0,52% | 20,00 |
| 19.09.2024 | 188,40 | 191,60 | 188,40 | 191,60 | 1,13% | 11,00 |
| 18.09.2024 | 189,45 | 189,45 | 189,45 | 189,45 | -1,66% | 50,00 |
| 17.09.2024 | 189,05 | 192,65 | 189,05 | 192,65 | 1,61% | 3,00 |
| 16.09.2024 | 189,60 | 189,60 | 189,60 | 189,60 | 0,54% | 2,00 |
| 13.09.2024 | 182,80 | 189,02 | 182,75 | 188,58 | 3,07% | - |
| 12.09.2024 | 179,88 | 183,85 | 179,27 | 182,95 | 3,39% | - |
| 11.09.2024 | 176,95 | 176,95 | 176,95 | 176,95 | -1,80% | 35,00 |
| 10.09.2024 | 182,00 | 183,02 | 178,90 | 180,20 | -0,63% | - |
| 09.09.2024 | 181,35 | 181,35 | 181,35 | 181,35 | 1,48% | 11,00 |
| 06.09.2024 | 178,70 | 178,70 | 178,70 | 178,70 | -2,28% | 7,00 |
| 05.09.2024 | 184,27 | 185,38 | 182,58 | 182,88 | 1,20% | - |
| 04.09.2024 | 180,70 | 180,70 | 180,70 | 180,70 | -6,98% | 4,00 |
| 03.09.2024 | 194,25 | 194,25 | 194,25 | 194,25 | -1,75% | 1,00 |
| 02.09.2024 | 197,70 | 197,70 | 197,70 | 197,70 | 0,59% | 2,00 |
| 30.08.2024 | 194,15 | 197,35 | 193,93 | 196,55 | 1,18% | - |
| 29.08.2024 | 193,05 | 196,68 | 192,95 | 194,25 | 0,39% | - |
| 28.08.2024 | 193,50 | 193,50 | 193,50 | 193,50 | 1,92% | 130,00 |
| 27.08.2024 | 189,85 | 189,85 | 189,85 | 189,85 | -0,99% | 1,00 |
| 26.08.2024 | 190,77 | 193,48 | 190,75 | 191,75 | 1,91% | - |
| 23.08.2024 | 188,15 | 188,15 | 188,15 | 188,15 | 1,13% | 1,00 |
| 22.08.2024 | 187,20 | 188,88 | 185,60 | 186,05 | -0,63% | - |
| 21.08.2024 | 183,88 | 187,23 | 183,75 | 187,23 | 2,00% | - |
| 20.08.2024 | 183,55 | 183,55 | 183,55 | 183,55 | -1,56% | 12,00 |
| 19.08.2024 | 186,40 | 186,45 | 186,40 | 186,45 | 0,24% | 55,00 |
| 16.08.2024 | 186,00 | 186,00 | 186,00 | 186,00 | 1,64% | 54,00 |
| 15.08.2024 | 180,75 | 183,80 | 179,90 | 183,00 | 2,52% | 39,00 |
| 14.08.2024 | 172,90 | 180,15 | 171,65 | 178,50 | 3,33% | - |
| 13.08.2024 | 170,08 | 173,60 | 169,48 | 172,75 | -0,55% | - |
| 12.08.2024 | 173,70 | 173,70 | 173,70 | 173,70 | 1,14% | 20,00 |
| 09.08.2024 | 171,75 | 171,75 | 171,75 | 171,75 | 1,28% | 5,00 |
| 08.08.2024 | 166,75 | 170,52 | 166,13 | 169,58 | 1,54% | - |
| 07.08.2024 | 167,70 | 167,70 | 167,00 | 167,00 | 1,10% | 21,00 |
| 06.08.2024 | 166,02 | 167,93 | 163,73 | 165,18 | 7,33% | - |
| 05.08.2024 | 153,90 | 153,90 | 153,90 | 153,90 | -6,30% | 34,00 |