70,630€
-2,93%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 72,92 | 72,99 | 70,46 | 70,62 | -3,29% | - |
| 11.12.2025 | 73,98 | 73,98 | 72,22 | 73,02 | 1,05% | 35,00 |
| 10.12.2025 | 72,26 | 72,26 | 72,26 | 72,26 | -0,66% | 18,00 |
| 09.12.2025 | 71,28 | 72,74 | 71,28 | 72,74 | 1,10% | 71,00 |
| 08.12.2025 | 73,87 | 73,95 | 71,79 | 71,95 | -1,49% | - |
| 05.12.2025 | 73,04 | 73,04 | 73,04 | 73,04 | -1,42% | 20,00 |
| 04.12.2025 | 76,17 | 76,17 | 74,04 | 74,09 | -2,99% | - |
| 03.12.2025 | 76,70 | 77,10 | 75,98 | 76,37 | -0,82% | - |
| 02.12.2025 | 77,74 | 77,74 | 77,00 | 77,00 | 3,62% | 43,00 |
| 01.12.2025 | 74,35 | 75,78 | 73,65 | 74,31 | -0,60% | - |
| 28.11.2025 | 75,05 | 75,19 | 74,06 | 74,76 | -0,05% | - |
| 27.11.2025 | 74,88 | 74,96 | 74,80 | 74,80 | -0,11% | - |
| 26.11.2025 | 74,88 | 74,88 | 74,88 | 74,88 | 1,88% | 8,00 |
| 25.11.2025 | 71,96 | 73,50 | 71,96 | 73,50 | -0,43% | 61,00 |
| 24.11.2025 | 73,82 | 73,82 | 73,82 | 73,82 | 0,93% | 1,00 |
| 21.11.2025 | 71,42 | 73,82 | 71,20 | 73,14 | 0,15% | - |
| 20.11.2025 | 73,20 | 73,26 | 73,03 | 73,03 | 0,68% | - |
| 19.11.2025 | 75,93 | 76,39 | 72,54 | 72,54 | -4,65% | - |
| 18.11.2025 | 76,01 | 76,64 | 75,65 | 76,08 | 0,77% | - |
| 17.11.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -2,05% | 11,00 |
| 14.11.2025 | 77,71 | 78,51 | 76,32 | 77,08 | -0,67% | - |
| 13.11.2025 | 79,24 | 79,30 | 77,57 | 77,60 | -2,04% | - |
| 12.11.2025 | 77,62 | 79,95 | 77,55 | 79,22 | 1,73% | - |
| 11.11.2025 | 79,16 | 79,21 | 77,70 | 77,87 | -1,53% | - |
| 10.11.2025 | 79,08 | 79,08 | 79,08 | 79,08 | 1,10% | 13,00 |
| 07.11.2025 | 78,22 | 78,22 | 78,22 | 78,22 | -1,06% | 7,00 |
| 06.11.2025 | 82,44 | 83,22 | 78,81 | 79,06 | -3,47% | - |
| 05.11.2025 | 81,94 | 81,94 | 81,90 | 81,90 | -0,91% | 6,00 |
| 04.11.2025 | 84,46 | 85,66 | 82,01 | 82,65 | -3,74% | - |
| 03.11.2025 | 85,86 | 85,86 | 85,86 | 85,86 | -0,93% | 25,00 |
| 31.10.2025 | 86,16 | 87,47 | 85,69 | 86,67 | -0,93% | - |
| 30.10.2025 | 93,44 | 93,44 | 86,02 | 87,48 | -1,83% | 297,00 |
| 29.10.2025 | 90,28 | 90,56 | 88,64 | 89,11 | -1,20% | - |
| 28.10.2025 | 91,61 | 92,38 | 89,41 | 90,19 | -0,96% | - |
| 27.10.2025 | 93,34 | 93,34 | 91,06 | 91,06 | -1,41% | 32,00 |
| 24.10.2025 | 92,36 | 92,36 | 92,36 | 92,36 | -2,64% | 1,00 |
| 23.10.2025 | 94,86 | 94,86 | 94,86 | 94,86 | 0,76% | 1,00 |
| 22.10.2025 | 94,25 | 95,82 | 92,77 | 94,14 | -0,24% | - |
| 21.10.2025 | 94,06 | 95,75 | 93,41 | 94,37 | 0,29% | - |
| 20.10.2025 | 92,92 | 94,88 | 92,85 | 94,10 | 1,55% | - |
| 17.10.2025 | 93,16 | 93,16 | 92,66 | 92,66 | -1,19% | 301,00 |
| 16.10.2025 | 93,98 | 93,98 | 93,78 | 93,78 | 0,04% | 347,00 |
| 15.10.2025 | 93,74 | 93,74 | 93,74 | 93,74 | 0,93% | 1,00 |
| 14.10.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 0,62% | 2,00 |
| 13.10.2025 | 92,59 | 93,70 | 91,66 | 92,31 | -0,29% | - |
| 10.10.2025 | 92,58 | 92,58 | 92,58 | 92,58 | -1,38% | 10,00 |
| 09.10.2025 | 93,88 | 93,88 | 93,88 | 93,88 | -1,37% | 22,00 |
| 08.10.2025 | 93,12 | 96,16 | 92,24 | 95,18 | 2,30% | - |
| 07.10.2025 | 94,43 | 95,24 | 92,93 | 93,04 | -1,30% | - |
| 06.10.2025 | 95,18 | 96,30 | 92,90 | 94,27 | -1,02% | - |
| 03.10.2025 | 95,76 | 96,51 | 94,51 | 95,24 | 0,61% | - |
| 02.10.2025 | 94,66 | 94,66 | 94,66 | 94,66 | -1,18% | 31,00 |
| 01.10.2025 | 96,03 | 97,23 | 94,53 | 95,79 | -0,43% | - |
| 30.09.2025 | 96,20 | 96,20 | 96,20 | 96,20 | 0,26% | 17,00 |
| 29.09.2025 | 96,35 | 97,11 | 94,49 | 95,95 | -0,68% | - |
| 26.09.2025 | 95,73 | 96,95 | 95,54 | 96,61 | 0,79% | - |
| 25.09.2025 | 97,30 | 97,40 | 95,32 | 95,85 | -1,10% | - |
| 24.09.2025 | 98,46 | 98,46 | 96,92 | 96,92 | -5,26% | 6,00 |
| 23.09.2025 | 102,30 | 102,30 | 102,30 | 102,30 | 0,99% | 1,00 |
| 22.09.2025 | 101,30 | 102,18 | 100,58 | 101,30 | -0,10% | - |
| 19.09.2025 | 101,40 | 101,40 | 101,40 | 101,40 | -0,25% | 3,00 |
| 18.09.2025 | 101,65 | 101,65 | 101,65 | 101,65 | 0,92% | 2,00 |
| 17.09.2025 | 101,55 | 102,93 | 100,27 | 100,73 | -1,92% | - |
| 16.09.2025 | 102,70 | 102,70 | 102,70 | 102,70 | -0,44% | 1,00 |
| 15.09.2025 | 106,95 | 106,95 | 103,15 | 103,15 | -1,90% | 36,00 |
| 12.09.2025 | 105,15 | 105,15 | 105,15 | 105,15 | -1,11% | 70,00 |
| 10.09.2025 | 108,15 | 109,18 | 105,85 | 106,33 | -1,62% | - |
| 09.09.2025 | 108,85 | 109,25 | 108,08 | 108,08 | -0,85% | - |
| 08.09.2025 | 109,00 | 110,83 | 107,35 | 109,00 | 0,11% | - |
| 05.09.2025 | 108,45 | 109,53 | 107,05 | 108,88 | 1,42% | - |
| 04.09.2025 | 107,35 | 107,35 | 107,35 | 107,35 | -0,28% | 33,00 |
| 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 |