118,400€
1,02%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 121,10 | 133,27 | 117,60 | 118,45 | -2,47% | - |
| 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% | - |
| 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% | - |