80,750€
1,89%
Echtzeit-Aktienkurs Insight Enterprises
Bid:
Ask:
Aktienkurse zur Insight Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2026 | 76,50 | 79,25 | 74,25 | 79,25 | 3,26% | - |
| 19.05.2026 | 77,75 | 78,25 | 75,75 | 76,75 | -0,97% | - |
| 18.05.2026 | 76,00 | 78,00 | 76,00 | 77,50 | 1,97% | 16,00 |
| 15.05.2026 | 76,00 | 76,00 | 75,50 | 76,00 | -0,98% | 27,00 |
| 14.05.2026 | 74,75 | 77,25 | 74,50 | 76,75 | 7,34% | - |
| 13.05.2026 | 73,50 | 73,50 | 71,50 | 71,50 | -4,03% | 48,00 |
| 12.05.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 1,36% | 10,00 |
| 11.05.2026 | 71,50 | 75,50 | 71,50 | 73,50 | 8,09% | 442,00 |
| 08.05.2026 | 60,50 | 69,50 | 60,50 | 68,00 | 11,48% | 775,00 |
| 07.05.2026 | 63,50 | 63,50 | 61,00 | 61,00 | 6,09% | 215,00 |
| 06.05.2026 | 56,50 | 59,50 | 56,50 | 57,50 | -4,96% | 720,00 |
| 05.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -3,20% | 1,00 |
| 04.05.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | 1,00 |
| 30.04.2026 | 63,00 | 63,00 | 62,00 | 62,00 | -1,20% | 342,00 |
| 29.04.2026 | 63,50 | 63,50 | 60,25 | 62,75 | 2,03% | - |
| 28.04.2026 | 62,50 | 62,50 | 61,50 | 61,50 | -1,60% | 311,00 |
| 27.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | 225,00 |
| 24.04.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -6,06% | 20,00 |
| 23.04.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,76% | 1,00 |
| 22.04.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -1,50% | 28,00 |
| 21.04.2026 | 65,50 | 66,50 | 65,50 | 66,50 | 3,10% | 6,00 |
| 20.04.2026 | 64,00 | 65,00 | 64,00 | 64,50 | 0,39% | 49,00 |
| 17.04.2026 | 64,50 | 66,25 | 64,25 | 64,25 | 0,00% | - |
| 16.04.2026 | 63,75 | 64,75 | 63,25 | 64,25 | 1,98% | - |
| 15.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | 55,00 |
| 14.04.2026 | 62,50 | 63,50 | 62,50 | 63,50 | 1,20% | 299,00 |
| 13.04.2026 | 58,50 | 63,25 | 58,25 | 62,75 | 7,26% | - |
| 10.04.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -4,10% | 5,00 |
| 09.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -1,21% | 26,00 |
| 08.04.2026 | 61,75 | 63,50 | 61,25 | 61,75 | 2,92% | - |
| 07.04.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 3,41% | 1,00 |
| 02.04.2026 | 57,51 | 58,68 | 56,22 | 58,02 | -0,02% | - |
| 01.04.2026 | 58,05 | 59,50 | 57,45 | 58,03 | 0,05% | - |
| 31.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | 16,00 |
| 30.03.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -0,39% | 1,00 |
| 27.03.2026 | 60,95 | 60,99 | 58,16 | 58,43 | 3,31% | - |
| 26.03.2026 | 56,66 | 56,66 | 56,56 | 56,56 | -0,84% | 21,00 |
| 25.03.2026 | 56,70 | 57,04 | 56,70 | 57,04 | -0,90% | 12,00 |
| 24.03.2026 | 58,28 | 58,28 | 57,56 | 57,56 | -8,02% | 17,00 |
| 23.03.2026 | 61,36 | 62,58 | 60,22 | 62,58 | 1,46% | 27,00 |
| 20.03.2026 | 62,68 | 62,68 | 61,68 | 61,68 | -2,53% | 37,00 |
| 19.03.2026 | 63,28 | 63,28 | 63,28 | 63,28 | -1,65% | 1,00 |
| 18.03.2026 | 70,20 | 70,20 | 64,34 | 64,34 | -7,74% | 120,00 |
| 17.03.2026 | 71,32 | 71,32 | 69,74 | 69,74 | -2,62% | 13,00 |
| 16.03.2026 | 71,96 | 71,96 | 71,62 | 71,62 | -0,25% | 2,00 |
| 13.03.2026 | 71,80 | 71,80 | 71,80 | 71,80 | 1,28% | 2,00 |
| 12.03.2026 | 71,26 | 72,62 | 70,77 | 70,89 | -1,31% | - |
| 11.03.2026 | 70,01 | 71,96 | 69,76 | 71,83 | 3,32% | - |
| 10.03.2026 | 71,36 | 71,36 | 69,52 | 69,52 | -5,29% | 24,00 |
| 09.03.2026 | 73,02 | 73,40 | 73,02 | 73,40 | -1,48% | 108,00 |
| 06.03.2026 | 75,64 | 75,64 | 74,50 | 74,50 | -0,48% | 28,00 |
| 05.03.2026 | 75,68 | 76,14 | 74,86 | 74,86 | 0,65% | 217,00 |
| 04.03.2026 | 74,92 | 74,92 | 73,76 | 74,38 | 2,28% | 588,00 |
| 03.03.2026 | 72,96 | 72,96 | 71,52 | 72,72 | -0,27% | 21,00 |
| 02.03.2026 | 73,00 | 73,00 | 70,92 | 72,92 | 1,36% | 559,00 |
| 27.02.2026 | 72,00 | 72,00 | 71,94 | 71,94 | 0,45% | 16,00 |
| 26.02.2026 | 69,22 | 71,81 | 69,20 | 71,62 | 3,95% | - |
| 25.02.2026 | 71,02 | 71,02 | 68,90 | 68,90 | -2,57% | 93,00 |
| 24.02.2026 | 71,24 | 73,06 | 70,72 | 70,72 | -1,39% | 66,00 |
| 23.02.2026 | 72,86 | 73,60 | 71,48 | 71,72 | -1,13% | 237,00 |
| 20.02.2026 | 72,26 | 73,32 | 71,96 | 72,54 | 1,91% | 476,00 |
| 19.02.2026 | 71,00 | 71,18 | 69,58 | 71,18 | 1,01% | 231,00 |
| 18.02.2026 | 70,11 | 71,18 | 69,46 | 70,47 | -0,73% | - |
| 17.02.2026 | 71,74 | 72,90 | 70,36 | 70,99 | -1,36% | - |
| 16.02.2026 | 71,93 | 72,21 | 71,87 | 71,97 | -0,64% | - |
| 13.02.2026 | 71,72 | 72,93 | 71,51 | 72,43 | -1,46% | - |
| 12.02.2026 | 73,08 | 73,50 | 73,08 | 73,50 | -5,04% | 80,00 |
| 11.02.2026 | 80,04 | 80,04 | 77,40 | 77,40 | -2,17% | 285,00 |
| 10.02.2026 | 79,12 | 79,12 | 79,12 | 79,12 | 4,11% | 218,00 |
| 09.02.2026 | 76,06 | 76,06 | 76,00 | 76,00 | 0,98% | 69,00 |
| 06.02.2026 | 73,26 | 75,26 | 73,26 | 75,26 | 7,82% | 74,00 |
| 05.02.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 0,22% | 70,00 |
| 04.02.2026 | 67,00 | 70,36 | 66,89 | 69,65 | 4,93% | - |
| 03.02.2026 | 69,62 | 69,62 | 66,38 | 66,38 | -7,03% | 255,00 |
| 02.02.2026 | 69,72 | 71,64 | 69,24 | 71,40 | 1,19% | 771,00 |
| 30.01.2026 | 70,10 | 70,56 | 70,10 | 70,56 | 3,34% | 299,00 |
| 29.01.2026 | 69,74 | 69,74 | 68,28 | 68,28 | -3,37% | 183,00 |
| 28.01.2026 | 70,66 | 70,66 | 70,66 | 70,66 | 1,41% | 71,00 |
| 27.01.2026 | 69,68 | 69,68 | 69,68 | 69,68 | 0,37% | 14,00 |
| 26.01.2026 | 70,44 | 70,44 | 68,90 | 69,42 | -0,43% | 384,00 |
| 23.01.2026 | 69,72 | 69,72 | 69,72 | 69,72 | -0,83% | 1,00 |
| 22.01.2026 | 69,47 | 71,13 | 69,40 | 70,30 | 2,18% | - |
| 21.01.2026 | 67,95 | 71,08 | 67,49 | 68,80 | 1,33% | - |
| 20.01.2026 | 71,02 | 71,02 | 67,90 | 67,90 | -5,43% | 167,00 |
| 19.01.2026 | 71,94 | 71,94 | 71,80 | 71,80 | -0,36% | 49,00 |
| 16.01.2026 | 73,22 | 73,24 | 71,73 | 72,06 | -1,37% | - |
| 15.01.2026 | 71,87 | 73,99 | 71,85 | 73,06 | 2,27% | - |
| 14.01.2026 | 72,88 | 72,88 | 71,44 | 71,44 | -1,16% | 18,00 |
| 13.01.2026 | 73,24 | 73,24 | 72,28 | 72,28 | -2,72% | 5,00 |
| 12.01.2026 | 73,64 | 74,30 | 73,64 | 74,30 | -0,40% | 101,00 |
| 09.01.2026 | 74,44 | 74,60 | 74,44 | 74,60 | 2,87% | 11,00 |
| 08.01.2026 | 73,92 | 73,92 | 72,52 | 72,52 | -1,65% | 157,00 |
| 07.01.2026 | 76,06 | 76,06 | 73,74 | 73,74 | -1,21% | 109,00 |
| 06.01.2026 | 72,32 | 74,64 | 72,32 | 74,64 | 2,47% | 35,00 |
| 05.01.2026 | 72,84 | 72,84 | 72,84 | 72,84 | 1,93% | 15,00 |
| 02.01.2026 | 70,06 | 72,20 | 70,04 | 71,46 | 1,62% | 652,00 |
| 30.12.2025 | 70,32 | 70,32 | 70,32 | 70,32 | 0,11% | 2,00 |
| 29.12.2025 | 70,24 | 70,24 | 70,24 | 70,24 | 4,68% | 7,00 |
| 23.12.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -0,21% | 70,00 |
| 22.12.2025 | 67,02 | 67,24 | 67,02 | 67,24 | -0,36% | 14,00 |