121,425€
0,29%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 121,30 | 121,55 | 121,25 | 121,43 | 0,29% | - |
| 02.07.2025 | 120,95 | 129,20 | 119,63 | 121,08 | 0,58% | - |
| 01.07.2025 | 116,90 | 127,85 | 116,03 | 120,38 | 2,69% | - |
| 30.06.2025 | 115,78 | 122,73 | 114,95 | 117,23 | 1,58% | - |
| 27.06.2025 | 116,23 | 117,43 | 114,78 | 115,40 | -0,50% | - |
| 26.06.2025 | 115,38 | 117,13 | 114,68 | 115,98 | 0,37% | - |
| 25.06.2025 | 116,83 | 117,43 | 115,33 | 115,55 | -1,20% | - |
| 24.06.2025 | 115,93 | 117,58 | 112,43 | 116,95 | 1,48% | - |
| 23.06.2025 | 113,83 | 117,05 | 113,53 | 115,25 | 0,92% | - |
| 20.06.2025 | 115,98 | 117,83 | 113,78 | 114,20 | -0,91% | - |
| 19.06.2025 | 116,63 | 116,65 | 114,95 | 115,25 | -1,37% | - |
| 18.06.2025 | 115,85 | 117,80 | 115,65 | 116,85 | 0,65% | - |
| 17.06.2025 | 113,33 | 117,38 | 112,63 | 116,10 | 1,82% | - |
| 16.06.2025 | 113,78 | 117,33 | 112,90 | 114,03 | 0,42% | - |
| 13.06.2025 | 113,93 | 117,40 | 113,08 | 113,55 | -1,94% | - |
| 12.06.2025 | 114,88 | 115,90 | 113,65 | 115,80 | -0,37% | - |
| 11.06.2025 | 120,35 | 122,95 | 115,70 | 116,23 | -3,53% | - |
| 10.06.2025 | 117,73 | 120,53 | 117,23 | 120,48 | 2,51% | - |
| 09.06.2025 | 117,38 | 128,05 | 117,30 | 117,53 | 0,00% | - |
| 06.06.2025 | 115,98 | 130,55 | 115,58 | 117,53 | 1,73% | - |
| 05.06.2025 | 113,88 | 115,83 | 112,80 | 115,53 | 1,27% | - |
| 04.06.2025 | 115,58 | 117,35 | 113,93 | 114,08 | -1,30% | - |
| 03.06.2025 | 111,98 | 125,03 | 111,55 | 115,58 | 2,96% | - |
| 02.06.2025 | 113,83 | 124,53 | 111,10 | 112,25 | -2,20% | - |
| 30.05.2025 | 116,15 | 116,40 | 113,88 | 114,78 | -1,29% | - |
| 29.05.2025 | 120,75 | 120,75 | 114,88 | 116,28 | -2,06% | 66,00 |
| 28.05.2025 | 120,70 | 127,58 | 118,70 | 118,73 | -1,84% | - |
| 27.05.2025 | 117,03 | 132,70 | 116,90 | 120,95 | 3,38% | - |
| 26.05.2025 | 116,63 | 117,20 | 116,60 | 117,00 | 0,60% | - |
| 23.05.2025 | 117,65 | 117,98 | 114,83 | 116,30 | -1,63% | - |
| 22.05.2025 | 117,78 | 119,43 | 116,73 | 118,23 | 0,23% | - |
| 21.05.2025 | 119,68 | 120,60 | 117,43 | 117,95 | -2,36% | - |
| 20.05.2025 | 119,50 | 120,90 | 119,25 | 120,80 | 0,37% | - |
| 19.05.2025 | 121,43 | 121,58 | 119,70 | 120,35 | -2,02% | - |
| 16.05.2025 | 119,83 | 122,95 | 119,33 | 122,83 | 2,08% | - |
| 15.05.2025 | 120,98 | 122,38 | 116,73 | 120,33 | -1,03% | - |
| 14.05.2025 | 123,33 | 130,50 | 121,50 | 121,58 | -1,74% | - |
| 13.05.2025 | 122,43 | 124,75 | 121,55 | 123,73 | 0,41% | - |
| 12.05.2025 | 120,15 | 125,15 | 120,03 | 123,23 | 4,38% | - |
| 09.05.2025 | 121,10 | 133,27 | 117,60 | 118,05 | -2,80% | - |
| 08.05.2025 | 118,60 | 122,43 | 118,40 | 121,45 | 2,97% | - |
| 07.05.2025 | 116,23 | 130,33 | 115,80 | 117,95 | 1,94% | 40,00 |
| 06.05.2025 | 117,63 | 118,60 | 114,73 | 115,70 | -2,05% | - |
| 05.05.2025 | 116,65 | 118,95 | 115,93 | 118,13 | 0,02% | 300,00 |
| 02.05.2025 | 119,30 | 124,63 | 116,73 | 118,10 | -3,20% | - |
| 30.04.2025 | 122,40 | 130,40 | 119,05 | 122,00 | -0,25% | - |
| 29.04.2025 | 121,60 | 122,53 | 113,13 | 122,30 | 0,64% | - |
| 28.04.2025 | 120,75 | 138,08 | 120,20 | 121,53 | -0,37% | - |
| 25.04.2025 | 121,13 | 128,60 | 119,48 | 121,98 | 1,04% | - |
| 24.04.2025 | 116,70 | 126,23 | 115,90 | 120,73 | 2,90% | - |
| 23.04.2025 | 118,40 | 122,20 | 114,08 | 117,33 | 1,08% | - |
| 22.04.2025 | 114,93 | 124,78 | 114,80 | 116,08 | -0,98% | 100,00 |
| 17.04.2025 | 118,38 | 118,68 | 116,05 | 117,23 | 0,11% | - |
| 16.04.2025 | 115,68 | 124,78 | 113,58 | 117,10 | -0,91% | - |
| 15.04.2025 | 119,43 | 124,28 | 115,95 | 118,18 | -1,27% | - |
| 14.04.2025 | 118,30 | 125,13 | 116,08 | 119,70 | 1,06% | - |
| 11.04.2025 | 120,98 | 121,53 | 114,75 | 118,45 | -1,56% | - |
| 10.04.2025 | 125,63 | 125,98 | 116,88 | 120,33 | -5,14% | - |
| 09.04.2025 | 112,68 | 128,35 | 111,93 | 126,85 | 8,47% | - |
| 08.04.2025 | 121,43 | 125,18 | 115,40 | 116,95 | -2,93% | - |
| 07.04.2025 | 116,23 | 128,58 | 114,43 | 120,48 | -0,19% | - |
| 04.04.2025 | 122,98 | 125,90 | 116,85 | 120,70 | -2,66% | - |
| 03.04.2025 | 129,20 | 129,75 | 117,38 | 124,00 | -8,94% | - |
| 02.04.2025 | 135,65 | 137,73 | 133,75 | 136,18 | -0,09% | - |
| 01.04.2025 | 138,20 | 149,68 | 134,65 | 136,30 | -1,75% | - |
| 31.03.2025 | 139,70 | 141,10 | 138,43 | 138,73 | -1,21% | - |
| 28.03.2025 | 142,80 | 145,35 | 136,90 | 140,43 | -1,35% | - |
| 27.03.2025 | 144,98 | 145,13 | 141,75 | 142,35 | -2,65% | - |
| 26.03.2025 | 144,38 | 147,27 | 142,75 | 146,23 | 2,58% | - |
| 25.03.2025 | 148,13 | 154,70 | 141,13 | 142,55 | -7,34% | - |
| 24.03.2025 | 143,20 | 153,98 | 141,23 | 153,85 | 6,51% | - |
| 21.03.2025 | 142,33 | 148,33 | 137,20 | 144,45 | -0,28% | - |
| 20.03.2025 | 144,13 | 152,30 | 142,02 | 144,85 | 0,91% | - |
| 19.03.2025 | 142,33 | 147,63 | 141,58 | 143,55 | 2,17% | - |
| 18.03.2025 | 140,93 | 150,90 | 140,10 | 140,50 | 0,50% | 90,00 |
| 17.03.2025 | 138,08 | 141,85 | 137,30 | 139,80 | 1,41% | - |
| 14.03.2025 | 140,30 | 150,13 | 137,48 | 137,85 | -0,83% | - |
| 13.03.2025 | 139,00 | 150,50 | 137,93 | 139,00 | -0,38% | - |
| 12.03.2025 | 142,02 | 151,25 | 138,65 | 139,52 | -0,07% | - |
| 11.03.2025 | 147,10 | 147,63 | 138,85 | 139,63 | -9,29% | - |
| 10.03.2025 | 143,63 | 155,85 | 141,43 | 153,93 | 6,78% | - |
| 07.03.2025 | 141,02 | 145,90 | 138,50 | 144,15 | 1,66% | - |
| 06.03.2025 | 143,10 | 143,18 | 139,93 | 141,80 | -1,08% | - |
| 05.03.2025 | 145,05 | 149,80 | 139,73 | 143,35 | -0,59% | - |
| 04.03.2025 | 143,13 | 153,48 | 140,80 | 144,20 | 0,84% | - |
| 03.03.2025 | 148,48 | 154,73 | 142,25 | 143,00 | -3,61% | - |
| 28.02.2025 | 147,00 | 153,08 | 146,02 | 148,35 | 0,66% | - |
| 27.02.2025 | 149,80 | 150,05 | 147,25 | 147,38 | -0,99% | - |
| 26.02.2025 | 147,02 | 150,08 | 146,75 | 148,85 | 1,69% | - |
| 25.02.2025 | 147,10 | 148,45 | 144,10 | 146,38 | -0,56% | - |
| 24.02.2025 | 153,52 | 155,55 | 144,68 | 147,20 | -4,42% | - |
| 21.02.2025 | 158,08 | 159,93 | 152,18 | 154,00 | -2,53% | - |
| 20.02.2025 | 159,95 | 160,45 | 155,77 | 158,00 | -1,68% | - |
| 19.02.2025 | 160,63 | 160,85 | 153,55 | 160,70 | -0,12% | - |
| 18.02.2025 | 158,73 | 161,73 | 154,02 | 160,90 | 1,87% | - |
| 17.02.2025 | 157,98 | 158,27 | 157,55 | 157,95 | 0,10% | - |
| 14.02.2025 | 160,20 | 163,85 | 157,48 | 157,80 | -1,51% | - |
| 13.02.2025 | 159,65 | 165,65 | 158,33 | 160,23 | 0,08% | - |
| 12.02.2025 | 161,68 | 166,23 | 158,50 | 160,10 | -0,99% | - |
| 11.02.2025 | 161,90 | 166,52 | 160,52 | 161,70 | -0,52% | - |