142,300€
0,89%
Echtzeit-Aktienkurs Insight Enterprises
Bid:
Ask:
Aktienkurse zur Insight Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 159,45 | 160,60 | 157,25 | 159,27 | 0,03% | - |
| 07.11.2024 | 162,70 | 163,00 | 155,08 | 159,23 | -2,03% | 808,00 |
| 06.11.2024 | 161,08 | 169,15 | 161,08 | 162,52 | 4,53% | - |
| 05.11.2024 | 156,35 | 161,27 | 153,02 | 155,48 | -0,77% | - |
| 04.11.2024 | 157,68 | 160,85 | 154,65 | 156,68 | 5,38% | - |
| 01.11.2024 | 160,48 | 173,18 | 148,65 | 148,68 | -1,26% | - |
| 31.10.2024 | 187,58 | 187,58 | 150,58 | 150,58 | -19,44% | 8,00 |
| 30.10.2024 | 194,33 | 194,75 | 186,05 | 186,90 | -3,85% | - |
| 29.10.2024 | 191,25 | 197,40 | 189,18 | 194,38 | 0,27% | - |
| 28.10.2024 | 194,25 | 196,98 | 191,15 | 193,85 | 0,17% | - |
| 25.10.2024 | 194,55 | 197,05 | 192,33 | 193,52 | -0,55% | - |
| 24.10.2024 | 195,55 | 197,08 | 193,48 | 194,60 | -0,46% | - |
| 23.10.2024 | 200,00 | 202,83 | 193,50 | 195,50 | -2,51% | - |
| 22.10.2024 | 203,80 | 205,60 | 200,30 | 200,52 | -2,14% | - |
| 21.10.2024 | 204,10 | 206,00 | 203,20 | 204,90 | 0,39% | - |
| 18.10.2024 | 204,70 | 206,15 | 203,55 | 204,10 | -0,54% | - |
| 17.10.2024 | 205,90 | 208,40 | 203,95 | 205,20 | -0,39% | - |
| 16.10.2024 | 202,65 | 206,50 | 202,38 | 206,00 | 1,75% | - |
| 15.10.2024 | 201,08 | 206,10 | 199,48 | 202,45 | 0,66% | - |
| 14.10.2024 | 196,18 | 202,00 | 196,00 | 201,13 | 2,61% | - |
| 11.10.2024 | 198,13 | 199,88 | 194,10 | 196,00 | -1,11% | - |
| 10.10.2024 | 205,00 | 205,45 | 198,20 | 198,20 | -3,55% | - |
| 09.10.2024 | 201,55 | 206,00 | 200,18 | 205,50 | 1,71% | - |
| 08.10.2024 | 199,75 | 203,15 | 198,73 | 202,05 | 0,84% | - |
| 07.10.2024 | 200,25 | 201,55 | 195,48 | 200,38 | 0,05% | 600,00 |
| 04.10.2024 | 193,88 | 200,27 | 193,65 | 200,27 | 3,23% | - |
| 03.10.2024 | 192,58 | 194,00 | 190,68 | 194,00 | 0,69% | - |
| 02.10.2024 | 190,25 | 194,10 | 189,27 | 192,68 | 0,97% | - |
| 01.10.2024 | 193,05 | 194,23 | 188,20 | 190,83 | -1,43% | - |
| 30.09.2024 | 190,52 | 193,60 | 188,50 | 193,60 | 1,45% | - |
| 27.09.2024 | 189,30 | 193,00 | 186,80 | 190,83 | 0,78% | - |
| 26.09.2024 | 187,35 | 191,48 | 187,18 | 189,35 | 1,12% | - |
| 25.09.2024 | 188,68 | 190,80 | 186,50 | 187,25 | -1,30% | - |
| 24.09.2024 | 190,00 | 192,73 | 181,85 | 189,73 | -0,22% | - |
| 23.09.2024 | 192,10 | 194,10 | 189,65 | 190,15 | -0,82% | - |
| 20.09.2024 | 190,45 | 193,80 | 180,45 | 191,73 | 0,51% | - |
| 19.09.2024 | 190,43 | 193,93 | 187,88 | 190,75 | 0,91% | - |
| 18.09.2024 | 191,40 | 195,35 | 187,95 | 189,02 | -1,20% | - |
| 17.09.2024 | 190,60 | 193,52 | 187,10 | 191,33 | 0,20% | - |
| 16.09.2024 | 188,75 | 191,18 | 186,55 | 190,95 | 1,26% | - |
| 13.09.2024 | 183,13 | 189,13 | 175,98 | 188,58 | 2,96% | - |
| 12.09.2024 | 179,60 | 184,60 | 179,27 | 183,15 | 1,93% | - |
| 11.09.2024 | 178,75 | 180,08 | 173,77 | 179,68 | -0,29% | - |
| 10.09.2024 | 181,75 | 184,25 | 178,70 | 180,20 | -1,22% | - |
| 09.09.2024 | 180,08 | 183,33 | 179,43 | 182,43 | 1,45% | - |
| 06.09.2024 | 182,43 | 189,27 | 178,77 | 179,83 | -1,64% | - |
| 05.09.2024 | 183,93 | 185,80 | 179,33 | 182,83 | -0,92% | - |
| 04.09.2024 | 182,45 | 184,60 | 177,38 | 184,52 | 0,65% | - |
| 03.09.2024 | 195,90 | 196,15 | 183,08 | 183,33 | -6,37% | - |
| 02.09.2024 | 196,05 | 196,18 | 195,25 | 195,80 | -0,28% | - |
| 30.08.2024 | 194,05 | 198,18 | 193,30 | 196,35 | 1,68% | - |
| 29.08.2024 | 192,85 | 196,68 | 189,52 | 193,10 | 0,06% | - |
| 28.08.2024 | 192,68 | 193,77 | 191,85 | 192,98 | 0,49% | - |
| 27.08.2024 | 191,73 | 194,65 | 187,08 | 192,02 | 0,16% | - |
| 26.08.2024 | 190,68 | 194,55 | 188,05 | 191,73 | 0,56% | - |
| 23.08.2024 | 186,40 | 191,05 | 186,35 | 190,65 | 2,29% | - |
| 22.08.2024 | 186,98 | 188,90 | 185,63 | 186,38 | -0,39% | - |
| 21.08.2024 | 184,10 | 187,23 | 181,73 | 187,10 | 1,88% | - |
| 20.08.2024 | 184,93 | 187,02 | 178,02 | 183,65 | -0,77% | - |
| 19.08.2024 | 184,68 | 193,77 | 184,00 | 185,08 | -0,05% | 54,00 |
| 16.08.2024 | 186,10 | 186,45 | 183,75 | 185,18 | -0,31% | - |
| 15.08.2024 | 178,43 | 187,52 | 177,65 | 185,75 | 4,06% | - |
| 14.08.2024 | 172,55 | 180,05 | 168,73 | 178,50 | 3,36% | - |
| 13.08.2024 | 170,00 | 173,58 | 169,25 | 172,70 | 1,71% | - |
| 12.08.2024 | 171,83 | 172,77 | 168,65 | 169,80 | -1,26% | - |
| 09.08.2024 | 169,52 | 172,75 | 169,08 | 171,98 | 1,27% | - |
| 08.08.2024 | 166,63 | 170,55 | 165,88 | 169,83 | 1,57% | - |
| 07.08.2024 | 166,73 | 169,10 | 160,23 | 167,20 | 1,18% | - |
| 06.08.2024 | 166,77 | 168,33 | 163,75 | 165,25 | 0,64% | - |
| 05.08.2024 | 163,60 | 168,63 | 155,93 | 164,20 | -1,32% | - |
| 02.08.2024 | 181,30 | 181,63 | 162,43 | 166,40 | -9,26% | - |
| 01.08.2024 | 207,85 | 208,65 | 182,27 | 183,38 | -11,67% | - |
| 31.07.2024 | 208,20 | 210,80 | 205,05 | 207,60 | 0,05% | - |
| 30.07.2024 | 205,45 | 208,50 | 204,23 | 207,50 | 0,90% | - |
| 29.07.2024 | 208,80 | 210,20 | 205,25 | 205,65 | -0,87% | - |
| 26.07.2024 | 203,95 | 208,30 | 198,43 | 207,45 | 2,37% | - |
| 25.07.2024 | 199,73 | 204,40 | 198,35 | 202,65 | 1,35% | - |
| 24.07.2024 | 204,70 | 206,75 | 197,13 | 199,95 | -2,51% | - |
| 23.07.2024 | 198,88 | 207,40 | 198,27 | 205,10 | 2,99% | - |
| 22.07.2024 | 195,45 | 200,85 | 194,88 | 199,15 | 1,62% | - |
| 19.07.2024 | 197,77 | 200,15 | 195,60 | 195,98 | -0,87% | - |
| 18.07.2024 | 202,20 | 204,75 | 196,15 | 197,70 | -2,10% | - |
| 17.07.2024 | 199,30 | 202,55 | 190,75 | 201,95 | 1,08% | - |
| 16.07.2024 | 191,85 | 199,80 | 191,38 | 199,80 | 4,29% | - |
| 15.07.2024 | 187,20 | 193,00 | 186,93 | 191,58 | 2,87% | - |
| 12.07.2024 | 186,38 | 189,40 | 183,30 | 186,23 | 0,23% | - |
| 11.07.2024 | 181,00 | 186,63 | 180,58 | 185,80 | 2,38% | - |
| 10.07.2024 | 180,00 | 182,52 | 178,77 | 181,48 | 0,71% | - |
| 09.07.2024 | 183,10 | 184,20 | 180,18 | 180,20 | -1,58% | - |
| 08.07.2024 | 181,27 | 186,15 | 179,23 | 183,10 | 0,95% | - |
| 05.07.2024 | 184,13 | 185,95 | 181,38 | 181,38 | -1,59% | - |