105,800€
-2,49%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 108,73 | 110,10 | 106,40 | 107,63 | -0,81% | - |
| 02.09.2025 | 111,00 | 113,34 | 108,38 | 108,50 | -1,14% | - |
| 01.09.2025 | 110,85 | 111,28 | 109,75 | 109,75 | -1,53% | - |
| 29.08.2025 | 111,05 | 113,64 | 109,60 | 111,45 | 0,29% | - |
| 28.08.2025 | 110,68 | 112,15 | 105,08 | 111,13 | 0,89% | - |
| 27.08.2025 | 108,90 | 111,38 | 107,50 | 110,15 | 1,19% | - |
| 26.08.2025 | 112,83 | 113,65 | 108,78 | 108,85 | -3,86% | - |
| 25.08.2025 | 114,43 | 114,43 | 112,65 | 113,23 | -0,83% | - |
| 22.08.2025 | 110,78 | 116,82 | 110,45 | 114,18 | 3,33% | - |
| 21.08.2025 | 111,10 | 112,18 | 110,18 | 110,50 | -0,63% | - |
| 20.08.2025 | 112,88 | 114,90 | 111,08 | 111,20 | -1,79% | - |
| 19.08.2025 | 112,78 | 122,33 | 112,10 | 113,23 | 0,02% | - |
| 18.08.2025 | 111,15 | 113,90 | 110,98 | 113,20 | 1,78% | - |
| 15.08.2025 | 114,10 | 114,18 | 109,80 | 111,23 | -2,41% | - |
| 14.08.2025 | 114,40 | 119,33 | 112,35 | 113,98 | -0,61% | - |
| 13.08.2025 | 110,28 | 114,73 | 108,15 | 114,68 | 4,01% | - |
| 12.08.2025 | 106,83 | 111,00 | 106,63 | 110,25 | 3,25% | - |
| 11.08.2025 | 105,75 | 110,72 | 105,30 | 106,78 | 1,67% | - |
| 08.08.2025 | 100,83 | 106,38 | 100,78 | 105,03 | 4,53% | - |
| 07.08.2025 | 100,41 | 104,13 | 99,99 | 100,48 | -0,12% | - |
| 06.08.2025 | 102,68 | 111,49 | 99,72 | 100,60 | -1,76% | - |
| 05.08.2025 | 104,03 | 114,10 | 100,09 | 102,40 | -1,25% | - |
| 04.08.2025 | 104,50 | 112,42 | 101,20 | 103,70 | -0,29% | - |
| 01.08.2025 | 103,38 | 111,84 | 100,41 | 104,00 | 0,22% | - |
| 31.07.2025 | 126,03 | 126,33 | 103,65 | 103,78 | -18,08% | - |
| 30.07.2025 | 127,35 | 129,02 | 125,68 | 126,68 | -0,26% | - |
| 29.07.2025 | 125,88 | 128,73 | 125,85 | 127,00 | 1,07% | - |
| 28.07.2025 | 125,23 | 132,23 | 124,35 | 125,65 | 1,23% | - |
| 25.07.2025 | 123,18 | 124,65 | 121,95 | 124,13 | 1,00% | - |
| 24.07.2025 | 123,68 | 123,88 | 122,00 | 122,90 | -0,89% | - |
| 23.07.2025 | 122,13 | 124,28 | 121,58 | 124,00 | 2,14% | - |
| 22.07.2025 | 119,38 | 125,30 | 118,03 | 121,40 | 1,48% | - |
| 21.07.2025 | 120,00 | 126,80 | 119,20 | 119,63 | -0,31% | - |
| 18.07.2025 | 121,95 | 122,35 | 117,85 | 120,00 | -1,46% | - |
| 17.07.2025 | 118,58 | 122,03 | 117,28 | 121,78 | 2,68% | - |
| 16.07.2025 | 117,63 | 121,85 | 116,18 | 118,60 | 0,21% | - |
| 15.07.2025 | 120,55 | 123,58 | 118,30 | 118,35 | -1,95% | - |
| 14.07.2025 | 118,83 | 123,48 | 118,65 | 120,70 | 0,71% | - |
| 11.07.2025 | 122,75 | 128,00 | 119,10 | 119,85 | -2,90% | - |
| 10.07.2025 | 123,60 | 125,83 | 123,15 | 123,43 | -0,54% | - |
| 09.07.2025 | 123,25 | 126,15 | 121,85 | 124,10 | 0,32% | - |
| 08.07.2025 | 121,60 | 124,63 | 116,30 | 123,70 | 1,77% | - |
| 07.07.2025 | 121,40 | 127,18 | 118,68 | 121,55 | 0,60% | - |
| 04.07.2025 | 121,70 | 121,70 | 120,68 | 120,83 | -1,41% | - |
| 03.07.2025 | 121,30 | 133,05 | 121,25 | 122,55 | 1,22% | - |
| 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% | - |