117,525€
2,78%
Echtzeit-Aktienkurs Insight Enterprises
Bid:
Ask:
Aktienkurse zur Insight Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 0,22% | - |
| 05.06.2025 | 112,55 | 114,35 | 112,55 | 114,35 | 0,18% | - |
| 04.06.2025 | 114,15 | 114,15 | 114,15 | 114,15 | 3,21% | - |
| 03.06.2025 | 110,60 | 110,60 | 110,60 | 110,60 | -1,03% | - |
| 02.06.2025 | 112,45 | 112,45 | 111,75 | 111,75 | -2,66% | - |
| 30.05.2025 | 114,80 | 114,80 | 114,80 | 114,80 | -0,65% | - |
| 29.05.2025 | 119,55 | 119,55 | 114,95 | 115,55 | -2,45% | 22,00 |
| 28.05.2025 | 119,25 | 119,25 | 118,45 | 118,45 | 2,47% | - |
| 27.05.2025 | 115,60 | 115,60 | 115,60 | 115,60 | -0,04% | - |
| 26.05.2025 | 115,30 | 115,65 | 115,30 | 115,65 | -0,34% | - |
| 23.05.2025 | 116,25 | 116,25 | 116,05 | 116,05 | -1,23% | - |
| 22.05.2025 | 116,40 | 117,50 | 116,40 | 117,50 | 0,47% | - |
| 21.05.2025 | 118,15 | 118,15 | 116,95 | 116,95 | -2,34% | - |
| 20.05.2025 | 118,10 | 119,75 | 118,10 | 119,75 | -0,17% | - |
| 19.05.2025 | 119,90 | 119,95 | 119,90 | 119,95 | -1,64% | - |
| 16.05.2025 | 118,45 | 121,95 | 118,45 | 121,95 | 2,26% | - |
| 15.05.2025 | 119,45 | 119,45 | 119,25 | 119,25 | -1,85% | - |
| 14.05.2025 | 121,85 | 121,85 | 121,50 | 121,50 | -1,22% | - |
| 13.05.2025 | 120,95 | 123,85 | 120,95 | 123,00 | 3,58% | - |
| 12.05.2025 | 118,75 | 118,75 | 118,75 | 118,75 | 0,51% | - |
| 09.05.2025 | 119,65 | 119,65 | 118,15 | 118,15 | 0,81% | - |
| 08.05.2025 | 117,20 | 117,20 | 117,20 | 117,20 | 0,09% | - |
| 07.05.2025 | 114,90 | 117,10 | 114,90 | 117,10 | 1,52% | 20,00 |
| 06.05.2025 | 116,25 | 116,85 | 115,35 | 115,35 | -2,16% | - |
| 05.05.2025 | 115,30 | 117,90 | 115,30 | 117,90 | 0,55% | 300,00 |
| 02.05.2025 | 117,70 | 117,70 | 117,25 | 117,25 | -3,10% | - |
| 30.04.2025 | 120,25 | 121,00 | 118,70 | 121,00 | -0,25% | - |
| 29.04.2025 | 120,10 | 121,30 | 120,10 | 121,30 | 1,63% | - |
| 28.04.2025 | 119,35 | 119,35 | 119,35 | 119,35 | -0,95% | - |
| 25.04.2025 | 120,50 | 120,50 | 120,50 | 120,50 | 4,10% | - |
| 24.04.2025 | 115,75 | 115,75 | 115,75 | 115,75 | -0,94% | - |
| 23.04.2025 | 116,85 | 116,85 | 116,85 | 116,85 | 2,68% | - |
| 22.04.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -2,78% | - |
| 17.04.2025 | 117,05 | 117,05 | 117,05 | 117,05 | 2,63% | - |
| 16.04.2025 | 114,05 | 114,05 | 114,05 | 114,05 | -3,51% | - |
| 15.04.2025 | 118,20 | 118,20 | 118,20 | 118,20 | 0,30% | - |
| 14.04.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -1,59% | - |
| 11.04.2025 | 119,75 | 119,75 | 119,75 | 119,75 | -3,89% | - |
| 10.04.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 9,49% | - |
| 09.04.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -4,81% | - |
| 08.04.2025 | 119,40 | 119,55 | 119,40 | 119,55 | 3,96% | - |
| 07.04.2025 | 114,80 | 115,00 | 114,80 | 115,00 | -6,01% | 12,00 |
| 04.04.2025 | 122,35 | 122,35 | 122,35 | 122,35 | -7,42% | - |
| 03.04.2025 | 132,15 | 132,15 | 132,15 | 132,15 | -1,97% | - |
| 02.04.2025 | 134,80 | 134,80 | 134,80 | 134,80 | -1,75% | - |
| 01.04.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -1,33% | - |
| 31.03.2025 | 139,05 | 139,05 | 139,05 | 139,05 | -1,49% | - |
| 28.03.2025 | 141,15 | 141,15 | 141,15 | 141,15 | -1,53% | - |
| 27.03.2025 | 143,35 | 143,35 | 143,35 | 143,35 | 0,21% | - |
| 26.03.2025 | 143,10 | 143,10 | 143,05 | 143,05 | -2,82% | 30,00 |
| 25.03.2025 | 147,20 | 147,20 | 147,20 | 147,20 | 4,21% | - |
| 24.03.2025 | 141,25 | 141,25 | 141,25 | 141,25 | -0,07% | 62,00 |
| 21.03.2025 | 141,35 | 141,35 | 141,35 | 141,35 | -0,70% | - |
| 20.03.2025 | 142,35 | 142,35 | 142,35 | 142,35 | 0,96% | - |
| 19.03.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 0,61% | - |
| 18.03.2025 | 140,15 | 140,15 | 140,15 | 140,15 | 2,04% | - |
| 17.03.2025 | 137,35 | 137,35 | 137,35 | 137,35 | -0,79% | - |
| 14.03.2025 | 138,45 | 138,45 | 138,45 | 138,45 | 0,51% | - |
| 13.03.2025 | 137,75 | 137,75 | 137,75 | 137,75 | -1,99% | - |
| 12.03.2025 | 140,55 | 140,55 | 140,55 | 140,55 | -3,24% | - |
| 11.03.2025 | 145,25 | 145,25 | 145,25 | 145,25 | 1,97% | - |
| 10.03.2025 | 142,45 | 142,45 | 142,45 | 142,45 | 1,71% | - |
| 07.03.2025 | 140,05 | 140,05 | 140,05 | 140,05 | -1,27% | - |
| 06.03.2025 | 141,85 | 141,85 | 141,85 | 141,85 | -0,70% | - |
| 05.03.2025 | 142,85 | 142,85 | 142,85 | 142,85 | 0,60% | - |
| 04.03.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -3,20% | - |
| 03.03.2025 | 146,70 | 146,70 | 146,70 | 146,70 | 0,45% | - |
| 28.02.2025 | 146,05 | 146,05 | 146,05 | 146,05 | -1,22% | - |
| 27.02.2025 | 147,85 | 147,85 | 147,85 | 147,85 | 1,41% | - |
| 26.02.2025 | 145,80 | 145,80 | 145,80 | 145,80 | 0,10% | - |
| 25.02.2025 | 145,65 | 145,65 | 145,65 | 145,65 | -4,18% | - |
| 24.02.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -3,03% | - |
| 21.02.2025 | 156,75 | 156,75 | 156,75 | 156,75 | -1,26% | - |
| 20.02.2025 | 158,75 | 158,75 | 158,75 | 158,75 | -0,25% | - |
| 19.02.2025 | 159,15 | 159,15 | 159,15 | 159,15 | 1,37% | - |
| 18.02.2025 | 157,00 | 157,00 | 157,00 | 157,00 | 0,35% | - |
| 17.02.2025 | 156,45 | 156,45 | 156,45 | 156,45 | -1,42% | - |
| 14.02.2025 | 158,70 | 158,70 | 158,70 | 158,70 | 0,35% | - |
| 13.02.2025 | 158,15 | 158,15 | 158,15 | 158,15 | -1,31% | - |
| 12.02.2025 | 160,25 | 160,25 | 160,25 | 160,25 | -0,34% | - |
| 11.02.2025 | 160,80 | 160,80 | 160,80 | 160,80 | -0,16% | - |
| 10.02.2025 | 161,05 | 161,05 | 161,05 | 161,05 | -0,22% | - |
| 07.02.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -2,77% | - |
| 06.02.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 1,22% | - |
| 05.02.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -0,43% | - |
| 04.02.2025 | 164,70 | 164,70 | 164,70 | 164,70 | 0,06% | - |
| 03.02.2025 | 164,60 | 164,60 | 164,60 | 164,60 | -0,99% | - |
| 31.01.2025 | 166,25 | 166,25 | 166,25 | 166,25 | 1,34% | - |
| 30.01.2025 | 164,05 | 164,05 | 164,05 | 164,05 | 0,37% | - |
| 29.01.2025 | 163,45 | 163,45 | 163,45 | 163,45 | -0,12% | - |
| 28.01.2025 | 163,65 | 163,65 | 163,65 | 163,65 | 1,99% | - |
| 27.01.2025 | 160,45 | 160,45 | 160,45 | 160,45 | -4,24% | - |
| 24.01.2025 | 164,40 | 167,55 | 164,40 | 167,55 | 2,26% | 5,00 |
| 23.01.2025 | 163,85 | 163,85 | 163,85 | 163,85 | -0,94% | - |
| 22.01.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 4,29% | - |
| 21.01.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -0,50% | - |
| 20.01.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 0,06% | - |
| 17.01.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 0,25% | - |
| 16.01.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 0,73% | - |
| 15.01.2025 | 157,35 | 157,75 | 157,35 | 157,75 | 1,77% | 201,00 |