130,160$
0,39%
Echtzeit-Aktienkurs Insight Enterprises
Bid:
Ask:
Aktienkurse zur Insight Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 129,93 | 131,11 | 129,11 | 130,16 | 0,39% | 290.871,00 |
| 28.08.2025 | 129,81 | 130,52 | 127,80 | 129,65 | 0,72% | 269.955,00 |
| 27.08.2025 | 126,17 | 129,13 | 124,58 | 128,72 | 1,60% | 497.371,00 |
| 26.08.2025 | 131,12 | 132,37 | 126,54 | 126,69 | -3,62% | 542.086,00 |
| 25.08.2025 | 133,41 | 133,41 | 131,11 | 131,45 | -1,80% | 243.131,00 |
| 22.08.2025 | 129,40 | 135,88 | 129,39 | 133,86 | 4,23% | 318.660,00 |
| 21.08.2025 | 129,26 | 130,68 | 127,55 | 128,43 | -0,85% | 343.587,00 |
| 20.08.2025 | 131,48 | 132,44 | 129,52 | 129,52 | -1,77% | 288.943,00 |
| 19.08.2025 | 132,31 | 133,58 | 130,88 | 131,86 | -0,05% | 297.811,00 |
| 18.08.2025 | 130,07 | 132,82 | 129,05 | 131,92 | 1,42% | 535.378,00 |
| 15.08.2025 | 133,48 | 133,50 | 128,50 | 130,07 | -1,94% | 333.465,00 |
| 14.08.2025 | 133,16 | 133,21 | 131,03 | 132,64 | -1,19% | 289.888,00 |
| 13.08.2025 | 128,40 | 134,37 | 128,40 | 134,24 | 4,45% | 280.893,00 |
| 12.08.2025 | 124,89 | 129,66 | 124,47 | 128,52 | 3,81% | 373.473,00 |
| 11.08.2025 | 122,57 | 124,79 | 122,37 | 123,81 | 0,55% | 459.276,00 |
| 08.08.2025 | 118,18 | 123,90 | 118,18 | 123,13 | 5,01% | 445.912,00 |
| 07.08.2025 | 118,55 | 121,29 | 116,42 | 117,25 | 0,02% | 471.206,00 |
| 06.08.2025 | 117,61 | 119,43 | 115,99 | 117,23 | -0,91% | 307.493,00 |
| 05.08.2025 | 120,34 | 122,10 | 115,68 | 118,31 | -1,33% | 423.445,00 |
| 04.08.2025 | 120,50 | 122,96 | 117,34 | 119,91 | -0,41% | 544.994,00 |
| 01.08.2025 | 119,58 | 125,17 | 118,56 | 120,40 | 1,53% | 664.790,00 |
| 31.07.2025 | 139,14 | 142,43 | 118,30 | 118,58 | -17,99% | 1.079.937,00 |
| 30.07.2025 | 146,42 | 148,19 | 143,54 | 144,59 | -1,44% | 363.127,00 |
| 29.07.2025 | 146,65 | 148,58 | 145,62 | 146,70 | 0,76% | 256.151,00 |
| 28.07.2025 | 146,11 | 146,83 | 144,87 | 145,59 | -0,16% | 192.605,00 |
| 25.07.2025 | 145,14 | 146,21 | 143,39 | 145,82 | 0,95% | 130.468,00 |
| 24.07.2025 | 144,97 | 145,85 | 144,07 | 144,45 | -1,18% | 116.729,00 |
| 23.07.2025 | 143,70 | 146,33 | 143,70 | 146,17 | 2,54% | 126.496,00 |
| 22.07.2025 | 139,68 | 143,19 | 139,68 | 142,55 | 1,91% | 213.055,00 |
| 21.07.2025 | 140,31 | 142,12 | 138,98 | 139,88 | 0,35% | 186.950,00 |
| 18.07.2025 | 142,58 | 143,25 | 139,33 | 139,39 | -1,32% | 230.124,00 |
| 17.07.2025 | 138,05 | 141,51 | 136,00 | 141,25 | 2,38% | 314.984,00 |
| 16.07.2025 | 138,34 | 139,73 | 136,02 | 137,96 | 0,55% | 444.509,00 |
| 15.07.2025 | 141,73 | 144,12 | 137,21 | 137,21 | -2,54% | 181.859,00 |
| 14.07.2025 | 139,43 | 141,91 | 139,13 | 140,78 | 0,56% | 219.319,00 |
| 11.07.2025 | 142,81 | 143,99 | 139,26 | 139,99 | -2,85% | 163.072,00 |
| 10.07.2025 | 145,06 | 146,83 | 144,09 | 144,09 | -0,93% | 217.474,00 |
| 09.07.2025 | 145,50 | 145,77 | 143,03 | 145,44 | 0,29% | 141.094,00 |
| 08.07.2025 | 142,15 | 145,33 | 141,33 | 145,02 | 1,85% | 204.136,00 |
| 07.07.2025 | 142,58 | 145,02 | 140,71 | 142,38 | -1,10% | 271.401,00 |
| 03.07.2025 | 144,12 | 146,31 | 142,79 | 143,97 | 0,85% | 273.504,00 |
| 02.07.2025 | 141,32 | 144,66 | 141,00 | 142,76 | 0,68% | 412.313,00 |
| 01.07.2025 | 137,22 | 144,00 | 137,13 | 141,80 | 2,69% | 319.326,00 |
| 30.06.2025 | 135,82 | 139,41 | 135,25 | 138,09 | 2,26% | 398.008,00 |
| 27.06.2025 | 135,91 | 137,63 | 134,26 | 135,03 | -0,56% | 639.635,00 |
| 26.06.2025 | 134,93 | 136,28 | 134,20 | 135,79 | 0,88% | 140.742,00 |
| 25.06.2025 | 136,44 | 136,44 | 134,26 | 134,60 | -0,92% | 165.022,00 |
| 24.06.2025 | 134,09 | 136,64 | 133,46 | 135,85 | 1,86% | 246.460,00 |
| 23.06.2025 | 131,21 | 134,26 | 130,99 | 133,37 | 1,37% | 159.244,00 |
| 20.06.2025 | 134,54 | 135,66 | 131,15 | 131,57 | -1,95% | 636.874,00 |
| 18.06.2025 | 133,51 | 135,40 | 133,30 | 134,19 | 0,58% | 280.035,00 |
| 17.06.2025 | 130,58 | 135,40 | 130,58 | 133,41 | 1,28% | 304.330,00 |
| 16.06.2025 | 131,76 | 134,82 | 130,82 | 131,72 | 0,51% | 282.388,00 |
| 13.06.2025 | 131,86 | 133,30 | 130,58 | 131,05 | -2,36% | 265.871,00 |
| 12.06.2025 | 132,09 | 134,22 | 131,19 | 134,22 | 0,66% | 177.883,00 |
| 11.06.2025 | 137,81 | 139,72 | 132,80 | 133,34 | -3,10% | 290.579,00 |
| 10.06.2025 | 135,08 | 137,78 | 134,21 | 137,60 | 2,53% | 235.829,00 |
| 09.06.2025 | 135,10 | 136,57 | 134,03 | 134,20 | 0,28% | 218.941,00 |
| 06.06.2025 | 133,27 | 134,84 | 132,00 | 133,82 | 1,20% | 195.546,00 |
| 05.06.2025 | 130,80 | 132,54 | 128,74 | 132,23 | 1,58% | 209.553,00 |
| 04.06.2025 | 131,46 | 132,39 | 129,89 | 130,17 | -0,87% | 150.886,00 |
| 03.06.2025 | 128,78 | 131,41 | 127,06 | 131,31 | 2,06% | 212.944,00 |
| 02.06.2025 | 129,05 | 129,84 | 126,96 | 128,66 | -1,24% | 238.048,00 |
| 30.05.2025 | 131,68 | 133,75 | 129,01 | 130,27 | -1,43% | 296.219,00 |
| 29.05.2025 | 134,34 | 134,35 | 130,56 | 132,16 | -1,35% | 337.638,00 |
| 28.05.2025 | 136,64 | 137,06 | 133,78 | 133,97 | -2,16% | 256.603,00 |
| 27.05.2025 | 134,33 | 137,46 | 132,38 | 136,93 | 3,67% | 292.476,00 |
| 23.05.2025 | 130,67 | 134,80 | 130,66 | 132,08 | -0,93% | 187.069,00 |
| 22.05.2025 | 133,23 | 133,94 | 131,90 | 133,32 | -0,09% | 341.566,00 |
| 21.05.2025 | 135,19 | 136,72 | 133,03 | 133,44 | -2,13% | 247.457,00 |
| 20.05.2025 | 135,28 | 136,48 | 134,14 | 136,34 | 0,78% | 221.614,00 |
| 19.05.2025 | 135,40 | 136,33 | 135,06 | 135,28 | -1,31% | 253.941,00 |
| 16.05.2025 | 134,27 | 137,26 | 132,94 | 137,08 | 1,84% | 552.341,00 |
| 15.05.2025 | 135,61 | 136,25 | 133,26 | 134,60 | -0,83% | 352.072,00 |
| 14.05.2025 | 138,04 | 138,46 | 135,62 | 135,72 | -1,97% | 349.350,00 |
| 13.05.2025 | 136,52 | 139,55 | 136,37 | 138,45 | 1,24% | 429.736,00 |
| 12.05.2025 | 137,35 | 139,29 | 133,74 | 136,75 | 2,90% | 730.655,00 |
| 09.05.2025 | 135,66 | 136,00 | 132,66 | 132,89 | -2,52% | 404.504,00 |
| 08.05.2025 | 135,34 | 137,40 | 133,84 | 136,33 | 2,27% | 341.346,00 |
| 07.05.2025 | 131,74 | 135,06 | 130,88 | 133,30 | 1,29% | 394.411,00 |
| 06.05.2025 | 131,63 | 134,34 | 130,63 | 131,60 | -1,56% | 438.917,00 |
| 05.05.2025 | 131,60 | 134,32 | 131,30 | 133,68 | 0,11% | 437.599,00 |
| 02.05.2025 | 136,14 | 136,92 | 132,46 | 133,53 | -0,22% | 412.715,00 |
| 01.05.2025 | 131,36 | 135,45 | 129,00 | 133,82 | -3,19% | 559.003,00 |
| 30.04.2025 | 137,68 | 142,10 | 135,42 | 138,23 | -0,79% | 267.448,00 |
| 29.04.2025 | 137,57 | 139,46 | 137,30 | 139,32 | 0,31% | 223.864,00 |
| 28.04.2025 | 137,95 | 146,00 | 137,22 | 138,89 | 0,20% | 229.259,00 |
| 25.04.2025 | 137,16 | 139,03 | 134,86 | 138,61 | 0,75% | 154.473,00 |
| 24.04.2025 | 133,56 | 137,63 | 132,87 | 137,58 | 3,41% | 504.349,00 |
| 23.04.2025 | 136,23 | 138,54 | 132,47 | 133,04 | 0,33% | 440.818,00 |
| 22.04.2025 | 132,94 | 133,84 | 131,46 | 132,60 | 0,39% | 324.748,00 |
| 21.04.2025 | 131,57 | 132,52 | 130,41 | 132,08 | -0,95% | 167.453,00 |
| 17.04.2025 | 133,37 | 136,73 | 131,07 | 133,35 | 0,02% | 174.903,00 |
| 16.04.2025 | 130,81 | 135,13 | 130,35 | 133,32 | 0,02% | 414.153,00 |
| 15.04.2025 | 134,50 | 136,20 | 132,20 | 133,29 | -1,96% | 366.027,00 |
| 14.04.2025 | 137,19 | 137,44 | 134,07 | 135,96 | 1,17% | 248.001,00 |
| 11.04.2025 | 133,33 | 136,27 | 130,27 | 134,39 | -0,22% | 205.130,00 |
| 10.04.2025 | 134,34 | 137,25 | 131,23 | 134,68 | -2,96% | 350.686,00 |
| 09.04.2025 | 126,34 | 140,69 | 126,20 | 138,79 | 8,34% | 508.637,00 |
| 08.04.2025 | 138,90 | 140,72 | 126,36 | 128,11 | -2,50% | 392.596,00 |