120,925€
0,52%
Echtzeit-Aktienkurs Insight Enterprises
Bid:
Ask:
Aktienkurse zur Insight Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -4,34% | 23,00 |
| 10.04.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -3,03% | 12,00 |
| 09.04.2025 | 113,68 | 128,45 | 112,78 | 127,05 | 2,63% | - |
| 08.04.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 9,07% | 4,00 |
| 07.04.2025 | 113,50 | 113,50 | 113,50 | 113,50 | -5,75% | 15,00 |
| 04.04.2025 | 123,23 | 125,38 | 116,88 | 120,43 | -3,27% | - |
| 03.04.2025 | 131,77 | 132,13 | 117,40 | 124,50 | -7,74% | - |
| 02.04.2025 | 134,80 | 134,95 | 134,80 | 134,95 | -1,24% | 19,00 |
| 01.04.2025 | 139,95 | 139,95 | 136,65 | 136,65 | -1,37% | 8,00 |
| 31.03.2025 | 138,55 | 138,55 | 138,55 | 138,55 | -1,76% | 2,00 |
| 28.03.2025 | 142,55 | 143,18 | 140,18 | 141,02 | -0,55% | - |
| 27.03.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -2,19% | 11,00 |
| 26.03.2025 | 144,50 | 145,30 | 142,73 | 144,98 | -1,54% | - |
| 25.03.2025 | 147,25 | 147,25 | 147,25 | 147,25 | 1,83% | 1,00 |
| 24.03.2025 | 144,60 | 144,60 | 144,60 | 144,60 | 1,37% | 1,00 |
| 21.03.2025 | 142,73 | 143,73 | 139,98 | 142,65 | 0,16% | - |
| 20.03.2025 | 144,08 | 145,63 | 142,02 | 142,43 | -0,90% | - |
| 19.03.2025 | 142,30 | 144,85 | 141,55 | 143,73 | 1,36% | - |
| 18.03.2025 | 141,50 | 142,77 | 140,18 | 141,80 | 0,82% | - |
| 17.03.2025 | 140,65 | 140,65 | 140,65 | 140,65 | 0,32% | 2,00 |
| 14.03.2025 | 139,05 | 140,20 | 139,05 | 140,20 | 1,30% | 12,00 |
| 13.03.2025 | 138,40 | 138,40 | 138,40 | 138,40 | -0,61% | 7,00 |
| 12.03.2025 | 139,25 | 139,25 | 139,25 | 139,25 | -6,04% | 6,00 |
| 11.03.2025 | 148,20 | 148,20 | 148,20 | 148,20 | 0,95% | 18,00 |
| 10.03.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 1,73% | 23,00 |
| 07.03.2025 | 141,30 | 144,35 | 139,05 | 144,30 | 2,92% | - |
| 06.03.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -1,13% | 5,00 |
| 05.03.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,25% | 10,00 |
| 04.03.2025 | 141,60 | 141,60 | 141,45 | 141,45 | -1,05% | 75,00 |
| 03.03.2025 | 149,35 | 149,35 | 142,95 | 142,95 | -3,66% | 6,00 |
| 28.02.2025 | 147,55 | 149,00 | 146,20 | 148,38 | 0,58% | - |
| 27.02.2025 | 149,35 | 149,98 | 147,25 | 147,52 | -1,06% | - |
| 26.02.2025 | 149,10 | 149,10 | 149,10 | 149,10 | 1,29% | 12,00 |
| 25.02.2025 | 145,65 | 147,20 | 145,60 | 147,20 | -5,43% | 94,00 |
| 24.02.2025 | 155,65 | 155,65 | 155,65 | 155,65 | 1,20% | 1,00 |
| 21.02.2025 | 157,00 | 157,00 | 153,80 | 153,80 | -2,57% | 54,00 |
| 20.02.2025 | 160,45 | 161,18 | 155,77 | 157,85 | -1,67% | - |
| 19.02.2025 | 160,75 | 161,20 | 159,08 | 160,52 | -0,05% | - |
| 18.02.2025 | 160,50 | 160,60 | 160,50 | 160,60 | 0,41% | 4,00 |
| 17.02.2025 | 159,60 | 159,95 | 156,90 | 159,95 | -0,78% | 63,00 |
| 14.02.2025 | 161,15 | 161,25 | 161,15 | 161,20 | 0,61% | 320,00 |
| 13.02.2025 | 159,73 | 161,90 | 158,45 | 160,23 | 0,52% | - |
| 12.02.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -1,42% | 5,00 |
| 11.02.2025 | 162,25 | 165,63 | 160,83 | 161,70 | 0,03% | - |
| 10.02.2025 | 161,00 | 161,65 | 161,00 | 161,65 | 0,09% | 501,00 |