119,900€
-6,25%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 162,45 | 166,93 | 160,68 | 162,55 | 0,26% | - |
| 07.02.2025 | 162,95 | 164,10 | 161,13 | 162,13 | -0,49% | - |
| 06.02.2025 | 167,63 | 181,65 | 161,43 | 162,93 | -2,56% | - |
| 05.02.2025 | 165,85 | 169,70 | 164,45 | 167,20 | 0,60% | - |
| 04.02.2025 | 166,00 | 168,90 | 162,25 | 166,20 | -0,21% | - |
| 03.02.2025 | 164,90 | 168,27 | 160,60 | 166,55 | 0,00% | - |
| 31.01.2025 | 166,68 | 173,15 | 165,73 | 166,55 | -0,13% | - |
| 30.01.2025 | 165,40 | 171,80 | 165,02 | 166,77 | 1,17% | - |
| 29.01.2025 | 164,38 | 166,93 | 163,80 | 164,85 | 0,23% | - |
| 28.01.2025 | 164,13 | 166,08 | 163,02 | 164,48 | 0,21% | - |
| 27.01.2025 | 164,70 | 166,02 | 158,60 | 164,13 | -0,94% | - |
| 24.01.2025 | 166,33 | 167,02 | 162,18 | 165,68 | -0,87% | - |
| 23.01.2025 | 165,75 | 168,40 | 164,58 | 167,13 | 0,69% | - |
| 22.01.2025 | 165,23 | 168,40 | 164,65 | 165,98 | 0,33% | - |
| 21.01.2025 | 160,77 | 165,93 | 154,95 | 165,43 | 2,86% | - |
| 20.01.2025 | 161,10 | 161,58 | 160,13 | 160,83 | -0,56% | - |
| 17.01.2025 | 160,52 | 163,58 | 157,48 | 161,73 | 0,75% | - |
| 16.01.2025 | 159,93 | 162,68 | 159,10 | 160,52 | 0,41% | - |
| 15.01.2025 | 158,83 | 167,18 | 158,52 | 159,88 | 0,82% | - |
| 14.01.2025 | 156,00 | 163,73 | 155,27 | 158,58 | 1,52% | - |
| 13.01.2025 | 152,85 | 156,20 | 152,02 | 156,20 | 1,64% | - |
| 10.01.2025 | 152,45 | 155,60 | 149,35 | 153,68 | 0,90% | - |
| 09.01.2025 | 152,80 | 152,90 | 152,05 | 152,30 | -0,29% | - |
| 08.01.2025 | 150,55 | 152,77 | 147,83 | 152,75 | 1,36% | - |
| 07.01.2025 | 146,20 | 151,75 | 145,85 | 150,70 | 2,67% | - |
| 06.01.2025 | 144,63 | 149,88 | 143,70 | 146,77 | 1,24% | - |
| 03.01.2025 | 145,38 | 147,02 | 144,08 | 144,98 | -0,46% | - |
| 02.01.2025 | 147,35 | 150,20 | 145,23 | 145,65 | 0,64% | - |
| 30.12.2024 | 145,30 | 145,77 | 144,63 | 144,73 | -0,74% | - |
| 27.12.2024 | 148,00 | 148,15 | 144,23 | 145,80 | -1,69% | - |
| 23.12.2024 | 148,98 | 150,27 | 147,02 | 148,30 | -0,05% | - |
| 20.12.2024 | 151,15 | 152,63 | 147,13 | 148,38 | -2,38% | - |
| 19.12.2024 | 145,48 | 152,98 | 145,30 | 152,00 | 4,11% | - |
| 18.12.2024 | 148,48 | 150,18 | 144,55 | 146,00 | -1,62% | - |
| 17.12.2024 | 153,43 | 155,88 | 148,40 | 148,40 | -3,43% | - |
| 16.12.2024 | 151,45 | 156,43 | 151,23 | 153,68 | 1,39% | - |
| 13.12.2024 | 155,48 | 157,50 | 150,75 | 151,58 | -2,74% | - |
| 12.12.2024 | 154,75 | 157,15 | 153,58 | 155,85 | 0,35% | - |
| 11.12.2024 | 154,63 | 157,83 | 151,33 | 155,30 | 0,39% | - |
| 10.12.2024 | 152,65 | 155,48 | 150,48 | 154,70 | 1,19% | - |
| 09.12.2024 | 152,15 | 156,58 | 152,15 | 152,88 | -0,52% | - |
| 06.12.2024 | 151,43 | 153,83 | 151,18 | 153,68 | 1,52% | - |
| 05.12.2024 | 152,90 | 154,48 | 150,45 | 151,38 | -1,29% | - |
| 04.12.2024 | 151,90 | 156,90 | 150,10 | 153,35 | 0,69% | - |
| 03.12.2024 | 152,63 | 152,90 | 149,05 | 152,30 | -0,29% | - |
| 02.12.2024 | 148,33 | 154,52 | 147,00 | 152,75 | -4,58% | - |
| 29.11.2024 | 148,40 | 160,08 | 142,38 | 160,08 | 7,61% | - |
| 28.11.2024 | 148,25 | 148,88 | 148,15 | 148,75 | 0,54% | - |
| 27.11.2024 | 148,55 | 148,77 | 144,90 | 147,95 | -0,30% | - |
| 26.11.2024 | 147,27 | 149,02 | 145,70 | 148,40 | 0,46% | - |
| 25.11.2024 | 144,98 | 151,35 | 144,33 | 147,73 | 1,79% | - |
| 22.11.2024 | 143,23 | 147,13 | 142,83 | 145,13 | 1,36% | - |
| 21.11.2024 | 142,10 | 144,40 | 141,08 | 143,18 | 0,61% | - |
| 20.11.2024 | 141,40 | 142,77 | 139,35 | 142,30 | 0,74% | 150,00 |
| 19.11.2024 | 141,52 | 141,80 | 139,40 | 141,25 | -0,23% | - |
| 18.11.2024 | 144,27 | 144,55 | 141,45 | 141,58 | -1,62% | - |
| 15.11.2024 | 145,27 | 147,77 | 142,38 | 143,90 | -0,78% | - |
| 14.11.2024 | 149,38 | 151,63 | 144,18 | 145,02 | -3,04% | - |
| 13.11.2024 | 151,52 | 154,55 | 149,52 | 149,58 | -1,63% | - |
| 12.11.2024 | 157,08 | 160,73 | 152,05 | 152,05 | -3,25% | 150,00 |
| 11.11.2024 | 159,85 | 162,18 | 156,93 | 157,15 | -1,33% | 132,00 |