72,080€
-1,12%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 72,89 | 73,31 | 70,48 | 70,92 | -2,72% | - |
| 11.12.2025 | 73,23 | 73,95 | 72,47 | 72,90 | -0,67% | - |
| 10.12.2025 | 72,85 | 73,92 | 72,58 | 73,39 | 1,40% | - |
| 09.12.2025 | 71,84 | 73,75 | 71,76 | 72,38 | 0,42% | - |
| 08.12.2025 | 73,83 | 74,40 | 71,80 | 72,08 | -1,45% | - |
| 05.12.2025 | 73,66 | 75,47 | 73,14 | 73,14 | -1,63% | - |
| 04.12.2025 | 75,99 | 76,50 | 74,05 | 74,35 | -1,99% | - |
| 03.12.2025 | 76,62 | 77,31 | 75,86 | 75,86 | -1,57% | - |
| 02.12.2025 | 74,60 | 77,29 | 74,52 | 77,07 | 3,95% | - |
| 01.12.2025 | 73,97 | 75,79 | 73,44 | 74,14 | 0,35% | - |
| 28.11.2025 | 74,95 | 81,41 | 73,88 | 73,88 | -1,18% | - |
| 27.11.2025 | 74,76 | 74,84 | 74,62 | 74,76 | 0,27% | - |
| 26.11.2025 | 73,62 | 75,31 | 73,46 | 74,56 | 1,91% | - |
| 25.11.2025 | 72,55 | 74,62 | 72,34 | 73,16 | 1,50% | - |
| 24.11.2025 | 73,12 | 74,36 | 72,06 | 72,08 | -1,11% | - |
| 21.11.2025 | 71,27 | 73,82 | 71,01 | 72,89 | 1,74% | - |
| 20.11.2025 | 73,20 | 76,92 | 71,52 | 71,64 | -4,39% | - |
| 19.11.2025 | 75,90 | 78,29 | 74,73 | 74,93 | -1,82% | - |
| 18.11.2025 | 76,34 | 78,51 | 75,38 | 76,32 | -0,74% | - |
| 17.11.2025 | 77,48 | 78,46 | 75,67 | 76,89 | 0,40% | - |
| 14.11.2025 | 77,64 | 78,51 | 76,33 | 76,58 | -1,61% | - |
| 13.11.2025 | 79,12 | 79,35 | 77,53 | 77,83 | -1,13% | - |
| 12.11.2025 | 77,39 | 79,90 | 77,31 | 78,72 | 1,89% | - |
| 11.11.2025 | 79,02 | 79,22 | 77,26 | 77,26 | -1,60% | - |
| 10.11.2025 | 79,04 | 82,41 | 77,69 | 78,52 | -0,39% | - |
| 07.11.2025 | 79,52 | 80,69 | 77,29 | 78,83 | -0,32% | - |
| 06.11.2025 | 82,24 | 87,75 | 78,89 | 79,08 | -3,33% | - |
| 05.11.2025 | 82,71 | 86,76 | 81,49 | 81,80 | -0,73% | - |
| 04.11.2025 | 84,17 | 85,66 | 82,01 | 82,40 | -1,67% | - |
| 03.11.2025 | 86,57 | 90,90 | 83,80 | 83,80 | -2,78% | - |
| 31.10.2025 | 85,99 | 91,30 | 84,87 | 86,20 | 0,96% | - |
| 30.10.2025 | 89,37 | 90,80 | 62,85 | 85,38 | -4,09% | - |
| 29.10.2025 | 90,21 | 93,18 | 88,62 | 89,02 | -0,34% | - |
| 28.10.2025 | 91,61 | 91,83 | 87,34 | 89,32 | -1,85% | - |
| 27.10.2025 | 94,34 | 94,47 | 90,56 | 91,00 | -2,55% | - |
| 24.10.2025 | 93,44 | 94,50 | 92,80 | 93,38 | 0,24% | - |
| 23.10.2025 | 94,27 | 95,02 | 92,25 | 93,16 | -1,47% | - |
| 22.10.2025 | 94,06 | 95,81 | 91,75 | 94,55 | -0,16% | - |
| 21.10.2025 | 94,11 | 96,09 | 93,39 | 94,70 | 0,67% | - |
| 20.10.2025 | 93,02 | 94,86 | 89,08 | 94,07 | 1,74% | - |
| 17.10.2025 | 92,10 | 94,52 | 90,70 | 92,46 | -1,26% | - |
| 16.10.2025 | 92,58 | 93,80 | 89,44 | 93,64 | 0,86% | - |
| 15.10.2025 | 93,02 | 94,62 | 89,92 | 92,84 | 0,65% | - |
| 14.10.2025 | 91,32 | 93,99 | 90,98 | 92,24 | 0,94% | - |
| 13.10.2025 | 93,12 | 93,64 | 91,38 | 91,38 | 0,35% | - |
| 10.10.2025 | 93,83 | 95,36 | 91,06 | 91,06 | -2,18% | 14,00 |
| 09.10.2025 | 95,01 | 96,10 | 92,88 | 93,09 | -1,72% | - |
| 08.10.2025 | 93,13 | 96,17 | 92,33 | 94,72 | 2,29% | - |
| 07.10.2025 | 94,39 | 95,72 | 92,60 | 92,60 | -1,28% | - |
| 06.10.2025 | 95,06 | 97,31 | 92,92 | 93,80 | -0,76% | - |
| 03.10.2025 | 95,85 | 96,79 | 94,50 | 94,52 | -0,42% | - |
| 02.10.2025 | 95,81 | 96,96 | 94,29 | 94,92 | -0,61% | - |
| 01.10.2025 | 95,69 | 100,75 | 94,61 | 95,50 | -0,24% | 18,00 |
| 30.09.2025 | 95,79 | 96,82 | 94,80 | 95,73 | 0,24% | - |
| 29.09.2025 | 96,44 | 96,92 | 94,47 | 95,50 | -0,60% | - |
| 26.09.2025 | 95,57 | 101,12 | 95,20 | 96,08 | 0,01% | - |
| 25.09.2025 | 97,38 | 97,42 | 95,32 | 96,07 | -0,98% | - |
| 24.09.2025 | 99,44 | 100,42 | 96,79 | 97,02 | -1,78% | - |
| 23.09.2025 | 101,19 | 104,05 | 98,73 | 98,78 | -1,81% | - |
| 22.09.2025 | 101,48 | 103,85 | 100,22 | 100,60 | -0,96% | - |
| 19.09.2025 | 102,05 | 107,63 | 98,69 | 101,58 | -0,71% | - |
| 18.09.2025 | 101,58 | 103,53 | 101,45 | 102,30 | 0,37% | 74,00 |
| 17.09.2025 | 101,48 | 106,73 | 100,28 | 101,93 | 0,57% | - |
| 16.09.2025 | 103,88 | 106,58 | 100,70 | 101,35 | -1,70% | - |
| 15.09.2025 | 105,75 | 107,30 | 102,75 | 103,10 | -3,82% | 39,00 |
| 12.09.2025 | 109,73 | 113,79 | 106,48 | 107,20 | -1,38% | - |
| 11.09.2025 | 107,28 | 110,70 | 106,83 | 108,70 | 2,02% | - |
| 10.09.2025 | 107,90 | 108,88 | 102,20 | 106,55 | -0,65% | - |
| 09.09.2025 | 108,70 | 114,27 | 106,90 | 107,25 | -0,97% | - |
| 08.09.2025 | 108,88 | 112,32 | 107,33 | 108,30 | -0,55% | - |
| 05.09.2025 | 108,33 | 109,50 | 107,00 | 108,90 | 0,35% | - |
| 04.09.2025 | 107,83 | 109,08 | 105,42 | 108,53 | 2,58% | - |
| 03.09.2025 | 108,73 | 110,10 | 105,80 | 105,80 | -2,49% | - |
| 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% | - |