79,070€
2,12%
Echtzeit-Aktienkurs Insight Enterprises
Bid:
Ask:
Aktienkurse zur Insight Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 60,54 | 61,26 | 60,07 | 61,17 | 1,58% | 112,00 |
| 04.05.2026 | 62,25 | 62,57 | 59,85 | 60,22 | -3,14% | 404,00 |
| 30.04.2026 | 62,82 | 63,46 | 61,42 | 62,17 | -0,51% | - |
| 29.04.2026 | 63,60 | 63,62 | 60,41 | 62,49 | -1,17% | - |
| 28.04.2026 | 62,56 | 64,32 | 61,46 | 63,23 | 0,96% | - |
| 27.04.2026 | 62,48 | 63,11 | 62,12 | 62,63 | 0,26% | 15,00 |
| 24.04.2026 | 62,76 | 63,18 | 61,55 | 62,47 | -0,64% | 85,00 |
| 23.04.2026 | 65,51 | 66,06 | 59,42 | 62,87 | -4,51% | - |
| 22.04.2026 | 65,98 | 66,66 | 65,03 | 65,84 | 0,11% | - |
| 21.04.2026 | 65,22 | 66,61 | 65,10 | 65,77 | 1,22% | - |
| 20.04.2026 | 64,62 | 65,22 | 64,21 | 64,98 | -0,17% | - |
| 17.04.2026 | 64,16 | 66,18 | 64,16 | 65,09 | 1,45% | - |
| 16.04.2026 | 63,92 | 65,29 | 63,24 | 64,16 | 0,86% | - |
| 15.04.2026 | 62,49 | 63,82 | 62,12 | 63,61 | 1,65% | - |
| 14.04.2026 | 62,90 | 64,05 | 62,45 | 62,58 | -0,56% | - |
| 13.04.2026 | 58,31 | 63,09 | 58,28 | 62,93 | 6,97% | - |
| 10.04.2026 | 59,78 | 60,16 | 58,01 | 58,83 | -1,51% | 54,00 |
| 09.04.2026 | 61,70 | 61,70 | 59,00 | 59,73 | -3,19% | 560,00 |
| 08.04.2026 | 62,82 | 63,40 | 61,04 | 61,70 | 0,33% | 840,00 |
| 07.04.2026 | 59,00 | 61,75 | 58,75 | 61,50 | 5,89% | - |
| 02.04.2026 | 57,09 | 58,75 | 56,20 | 58,08 | 0,16% | 91,00 |
| 01.04.2026 | 58,37 | 59,50 | 57,44 | 57,99 | -0,03% | - |
| 31.03.2026 | 56,71 | 58,82 | 55,60 | 58,01 | 3,39% | - |
| 30.03.2026 | 57,48 | 58,18 | 55,54 | 56,11 | -1,53% | 800,00 |
| 27.03.2026 | 61,13 | 61,13 | 56,95 | 56,98 | -6,36% | 16,00 |
| 26.03.2026 | 55,91 | 61,28 | 55,45 | 60,85 | 8,24% | 94,00 |
| 25.03.2026 | 57,32 | 58,19 | 54,91 | 56,22 | -2,16% | 87,00 |
| 24.03.2026 | 61,25 | 61,69 | 56,96 | 57,46 | -6,14% | 62,00 |
| 23.03.2026 | 60,57 | 63,16 | 60,39 | 61,22 | -0,41% | - |
| 20.03.2026 | 63,49 | 63,82 | 60,98 | 61,47 | -3,33% | 8,00 |
| 19.03.2026 | 64,19 | 65,22 | 62,55 | 63,59 | -0,53% | - |
| 18.03.2026 | 69,58 | 69,70 | 63,88 | 63,93 | -7,48% | 251,00 |
| 17.03.2026 | 70,41 | 72,96 | 68,73 | 69,10 | -2,24% | 30,00 |
| 16.03.2026 | 71,32 | 72,40 | 70,62 | 70,68 | 0,00% | 234,00 |
| 13.03.2026 | 70,91 | 72,80 | 70,40 | 70,68 | -0,49% | - |
| 12.03.2026 | 71,24 | 72,64 | 70,63 | 71,03 | -0,70% | - |
| 11.03.2026 | 69,99 | 71,92 | 69,73 | 71,53 | 2,10% | - |
| 10.03.2026 | 71,91 | 72,38 | 68,59 | 70,06 | -2,48% | - |
| 09.03.2026 | 72,16 | 72,88 | 70,14 | 71,84 | -1,91% | 1,00 |
| 06.03.2026 | 74,98 | 75,03 | 72,24 | 73,24 | -1,88% | 490,00 |
| 05.03.2026 | 75,01 | 76,14 | 74,29 | 74,64 | -0,47% | 289,00 |
| 04.03.2026 | 73,59 | 75,08 | 73,08 | 74,99 | 1,08% | 112,00 |
| 03.03.2026 | 71,93 | 74,48 | 71,16 | 74,19 | 2,04% | 196,00 |
| 02.03.2026 | 70,23 | 73,31 | 70,06 | 72,71 | 3,02% | 439,00 |
| 27.02.2026 | 71,54 | 71,67 | 68,96 | 70,58 | -1,37% | 15,00 |
| 26.02.2026 | 69,19 | 71,90 | 69,18 | 71,56 | 2,79% | 105,00 |
| 25.02.2026 | 70,40 | 72,10 | 68,22 | 69,62 | -1,23% | 76,00 |
| 24.02.2026 | 70,79 | 72,92 | 70,13 | 70,49 | -0,11% | 40,00 |
| 23.02.2026 | 71,71 | 73,38 | 70,13 | 70,57 | -2,80% | 241,00 |
| 20.02.2026 | 71,62 | 74,56 | 70,79 | 72,60 | 1,97% | 190,00 |
| 19.02.2026 | 70,50 | 71,55 | 68,51 | 71,20 | 1,25% | 156,00 |
| 18.02.2026 | 70,21 | 71,10 | 69,46 | 70,32 | 0,51% | - |
| 17.02.2026 | 71,20 | 72,89 | 69,96 | 69,96 | -2,35% | - |
| 16.02.2026 | 71,91 | 72,15 | 71,39 | 71,64 | 0,00% | - |
| 13.02.2026 | 71,29 | 72,94 | 71,00 | 71,64 | 0,06% | 184,00 |
| 12.02.2026 | 76,11 | 76,42 | 70,75 | 71,60 | -5,64% | - |
| 11.02.2026 | 79,34 | 80,29 | 74,73 | 75,88 | -4,43% | 34,00 |
| 10.02.2026 | 77,53 | 80,52 | 77,44 | 79,40 | 2,37% | 91,00 |
| 09.02.2026 | 75,22 | 78,05 | 74,43 | 77,56 | 2,89% | - |
| 06.02.2026 | 69,56 | 76,38 | 69,49 | 75,38 | 8,80% | 202,00 |
| 05.02.2026 | 69,45 | 72,10 | 67,35 | 69,28 | -0,49% | - |
| 04.02.2026 | 66,85 | 70,38 | 66,57 | 69,62 | 4,32% | - |
| 03.02.2026 | 71,59 | 72,15 | 66,48 | 66,74 | -7,07% | 246,00 |
| 02.02.2026 | 69,53 | 72,67 | 69,51 | 71,82 | 1,41% | 732,00 |
| 30.01.2026 | 68,45 | 71,00 | 68,11 | 70,82 | 2,91% | 82,00 |
| 29.01.2026 | 70,56 | 71,09 | 68,04 | 68,82 | -2,74% | - |
| 28.01.2026 | 70,47 | 71,82 | 70,06 | 70,76 | 1,49% | 406,00 |
| 27.01.2026 | 70,60 | 70,67 | 68,85 | 69,72 | -0,63% | 15,00 |
| 26.01.2026 | 69,54 | 70,40 | 69,09 | 70,16 | 0,63% | - |
| 23.01.2026 | 70,52 | 70,52 | 68,48 | 69,72 | -0,71% | - |
| 22.01.2026 | 69,47 | 70,72 | 69,47 | 70,22 | 1,07% | - |
| 21.01.2026 | 67,91 | 71,15 | 67,52 | 69,48 | 2,51% | 176,00 |
| 20.01.2026 | 71,52 | 71,52 | 67,67 | 67,78 | -5,51% | 158,00 |
| 19.01.2026 | 71,82 | 71,94 | 71,71 | 71,73 | -0,46% | - |
| 16.01.2026 | 73,07 | 73,09 | 71,75 | 72,06 | -1,42% | 63,00 |
| 15.01.2026 | 72,01 | 73,97 | 71,95 | 73,10 | 1,61% | 84,00 |
| 14.01.2026 | 72,33 | 72,88 | 71,02 | 71,94 | -0,58% | 168,00 |
| 13.01.2026 | 73,42 | 74,14 | 72,28 | 72,36 | -1,36% | - |
| 12.01.2026 | 73,14 | 74,24 | 72,64 | 73,36 | -0,54% | 340,00 |
| 09.01.2026 | 75,16 | 76,00 | 72,97 | 73,76 | -1,76% | 365,00 |
| 08.01.2026 | 73,36 | 75,53 | 73,12 | 75,08 | 2,32% | 154,00 |
| 07.01.2026 | 75,20 | 75,34 | 72,99 | 73,38 | -2,52% | 50,00 |
| 06.01.2026 | 73,12 | 75,28 | 72,73 | 75,28 | 2,79% | 1.414,00 |
| 05.01.2026 | 71,81 | 73,93 | 71,78 | 73,24 | 2,26% | 195,00 |
| 02.01.2026 | 69,96 | 72,56 | 69,43 | 71,62 | 0,65% | 861,00 |
| 30.12.2025 | 71,09 | 71,16 | 71,06 | 71,16 | 0,11% | - |
| 29.12.2025 | 70,95 | 71,21 | 69,88 | 71,08 | 4,13% | 15,00 |
| 23.12.2025 | 67,62 | 68,31 | 66,88 | 68,26 | 0,77% | - |
| 22.12.2025 | 67,73 | 69,01 | 66,89 | 67,74 | -0,06% | - |
| 19.12.2025 | 66,46 | 67,82 | 66,35 | 67,78 | 2,08% | - |
| 18.12.2025 | 68,31 | 69,50 | 65,82 | 66,40 | -3,15% | - |
| 17.12.2025 | 68,17 | 70,14 | 67,48 | 68,56 | 1,24% | - |
| 16.12.2025 | 67,11 | 68,23 | 66,91 | 67,72 | 0,15% | - |
| 15.12.2025 | 70,77 | 70,87 | 66,48 | 67,62 | -4,22% | 1.150,00 |
| 12.12.2025 | 72,61 | 73,01 | 70,50 | 70,60 | -3,37% | - |
| 11.12.2025 | 72,84 | 73,90 | 72,51 | 73,06 | -0,63% | 261,00 |
| 10.12.2025 | 72,92 | 74,47 | 72,57 | 73,52 | 0,82% | 49,00 |
| 09.12.2025 | 72,01 | 73,39 | 71,82 | 72,92 | 1,17% | - |
| 08.12.2025 | 73,91 | 74,11 | 71,80 | 72,08 | -2,52% | - |
| 05.12.2025 | 73,92 | 74,31 | 73,20 | 73,94 | 0,11% | - |