1,520€
9,35%
Echtzeit-Aktienkurs INSPIREMD 1/18 DL-,0001
Bid:
Ask:
Aktienkurse zur INSPIREMD 1/18 DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,42 | 1,60 | 1,42 | 1,52 | 6,67% | - |
| 16.03.2026 | 1,43 | 1,46 | 1,41 | 1,43 | 0,00% | - |
| 13.03.2026 | 1,43 | 1,45 | 1,41 | 1,43 | 0,00% | - |
| 12.03.2026 | 1,42 | 1,43 | 1,41 | 1,43 | 0,35% | - |
| 11.03.2026 | 1,40 | 1,43 | 1,39 | 1,42 | 1,79% | - |
| 10.03.2026 | 1,45 | 1,46 | 1,37 | 1,40 | -4,12% | - |
| 09.03.2026 | 1,40 | 1,46 | 1,40 | 1,46 | 2,83% | - |
| 06.03.2026 | 1,42 | 1,50 | 1,39 | 1,42 | 0,71% | - |
| 05.03.2026 | 1,39 | 1,51 | 1,37 | 1,41 | 0,36% | - |
| 04.03.2026 | 1,46 | 1,54 | 1,39 | 1,40 | -3,45% | - |
| 03.03.2026 | 1,56 | 1,57 | 1,45 | 1,45 | -5,84% | - |
| 02.03.2026 | 1,50 | 1,56 | 1,50 | 1,54 | 1,99% | - |
| 27.02.2026 | 1,55 | 1,57 | 1,47 | 1,51 | -2,58% | - |
| 26.02.2026 | 1,54 | 1,55 | 1,53 | 1,55 | -0,32% | - |
| 25.02.2026 | 1,57 | 1,59 | 1,51 | 1,56 | 0,65% | - |
| 24.02.2026 | 1,55 | 1,59 | 1,51 | 1,55 | 1,98% | - |
| 23.02.2026 | 1,53 | 1,56 | 1,51 | 1,52 | -3,19% | - |
| 20.02.2026 | 1,49 | 1,57 | 1,47 | 1,57 | 3,99% | - |
| 19.02.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 1,35% | - |
| 18.02.2026 | 1,48 | 1,51 | 1,44 | 1,49 | 1,37% | - |
| 17.02.2026 | 1,47 | 1,54 | 1,43 | 1,47 | -0,68% | - |
| 16.02.2026 | 1,48 | 1,49 | 1,48 | 1,48 | 0,00% | - |
| 13.02.2026 | 1,43 | 1,51 | 1,41 | 1,48 | 3,87% | - |
| 12.02.2026 | 1,46 | 1,47 | 1,39 | 1,42 | -1,39% | - |
| 11.02.2026 | 1,50 | 1,51 | 1,41 | 1,44 | -4,64% | - |
| 10.02.2026 | 1,49 | 1,55 | 1,44 | 1,51 | 1,34% | - |
| 09.02.2026 | 1,47 | 1,55 | 1,43 | 1,49 | 2,76% | - |
| 06.02.2026 | 1,39 | 1,52 | 1,39 | 1,45 | 5,07% | - |
| 05.02.2026 | 1,39 | 1,42 | 1,37 | 1,38 | 0,00% | - |
| 04.02.2026 | 1,39 | 1,44 | 1,35 | 1,38 | 0,73% | - |
| 03.02.2026 | 1,38 | 1,41 | 1,37 | 1,37 | -1,08% | - |
| 02.02.2026 | 1,32 | 1,41 | 1,32 | 1,39 | 3,36% | - |
| 30.01.2026 | 1,35 | 1,38 | 1,34 | 1,34 | -0,74% | - |
| 29.01.2026 | 1,38 | 1,40 | 1,35 | 1,35 | -1,82% | - |
| 28.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 27.01.2026 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | - |
| 26.01.2026 | 1,37 | 1,43 | 1,36 | 1,40 | 0,72% | - |
| 23.01.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -4,79% | - |
| 22.01.2026 | 1,39 | 1,47 | 1,35 | 1,46 | 4,66% | - |
| 21.01.2026 | 1,38 | 1,46 | 1,33 | 1,40 | -0,36% | - |
| 20.01.2026 | 1,38 | 1,46 | 1,32 | 1,40 | 0,00% | - |
| 19.01.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | - |
| 16.01.2026 | 1,38 | 1,43 | 1,36 | 1,38 | -0,36% | - |
| 15.01.2026 | 1,37 | 1,40 | 1,34 | 1,39 | 1,84% | - |
| 14.01.2026 | 1,36 | 1,45 | 1,32 | 1,36 | 0,00% | - |
| 13.01.2026 | 1,39 | 1,42 | 1,34 | 1,36 | -3,55% | - |
| 12.01.2026 | 1,47 | 1,56 | 1,36 | 1,41 | -6,00% | - |
| 09.01.2026 | 1,58 | 1,59 | 1,49 | 1,50 | -3,23% | - |
| 08.01.2026 | 1,55 | 1,60 | 1,54 | 1,55 | 1,97% | - |
| 07.01.2026 | 1,55 | 1,61 | 1,52 | 1,52 | -1,62% | - |
| 06.01.2026 | 1,65 | 1,65 | 1,55 | 1,55 | -4,92% | - |
| 05.01.2026 | 1,60 | 1,64 | 1,49 | 1,63 | 3,50% | - |
| 02.01.2026 | 1,52 | 1,61 | 1,47 | 1,57 | 0,00% | - |
| 30.12.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -4,85% | - |
| 29.12.2025 | 1,65 | 1,74 | 1,63 | 1,65 | -7,82% | - |
| 23.12.2025 | 1,80 | 1,83 | 1,68 | 1,79 | 0,28% | - |
| 22.12.2025 | 1,70 | 1,79 | 1,62 | 1,79 | 4,69% | - |
| 19.12.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 2,71% | - |
| 18.12.2025 | 1,64 | 1,71 | 1,63 | 1,66 | -0,60% | - |
| 17.12.2025 | 1,66 | 1,69 | 1,62 | 1,67 | 0,00% | - |
| 16.12.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 2,14% | - |
| 12.12.2025 | 1,67 | 1,67 | 1,61 | 1,64 | -1,51% | - |
| 11.12.2025 | 1,61 | 1,68 | 1,58 | 1,66 | 5,40% | - |
| 10.12.2025 | 1,56 | 1,62 | 1,53 | 1,58 | -0,94% | - |
| 09.12.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 1,60% | - |
| 08.12.2025 | 1,64 | 1,65 | 1,56 | 1,57 | -3,69% | - |
| 05.12.2025 | 1,65 | 1,65 | 1,56 | 1,63 | 0,62% | - |
| 04.12.2025 | 1,64 | 1,64 | 1,51 | 1,62 | -1,22% | - |
| 03.12.2025 | 1,66 | 1,66 | 1,56 | 1,64 | -0,91% | - |
| 02.12.2025 | 1,71 | 1,74 | 1,64 | 1,65 | -3,51% | - |
| 01.12.2025 | 1,74 | 1,79 | 1,68 | 1,71 | -2,84% | 1.345,00 |
| 28.11.2025 | 1,81 | 1,81 | 1,71 | 1,76 | -1,68% | - |
| 26.11.2025 | 1,73 | 1,81 | 1,73 | 1,79 | 5,29% | - |
| 25.11.2025 | 1,70 | 1,77 | 1,65 | 1,70 | -0,29% | - |
| 24.11.2025 | 1,67 | 1,74 | 1,58 | 1,71 | 2,40% | - |
| 21.11.2025 | 1,48 | 1,71 | 1,48 | 1,67 | 2,78% | - |
| 20.11.2025 | 1,68 | 1,85 | 1,59 | 1,62 | -1,82% | - |
| 19.11.2025 | 1,70 | 1,79 | 1,62 | 1,65 | 1,23% | - |
| 18.11.2025 | 1,72 | 1,79 | 1,58 | 1,63 | -5,23% | - |
| 14.11.2025 | 1,61 | 1,83 | 1,60 | 1,72 | 13,16% | - |
| 12.11.2025 | 1,43 | 1,58 | 1,39 | 1,52 | 8,57% | - |
| 11.11.2025 | 1,46 | 1,58 | 1,38 | 1,40 | -5,72% | - |
| 10.11.2025 | 1,57 | 1,60 | 1,41 | 1,49 | -18,85% | - |
| 06.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 05.11.2025 | 1,85 | 1,93 | 1,82 | 1,86 | 1,09% | - |
| 04.11.2025 | 1,97 | 2,11 | 1,81 | 1,84 | -6,84% | - |
| 03.11.2025 | 1,92 | 2,03 | 1,90 | 1,98 | 5,61% | - |
| 31.10.2025 | 1,91 | 1,96 | 1,78 | 1,87 | -3,11% | - |
| 29.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 28.10.2025 | 1,95 | 1,96 | 1,91 | 1,92 | 0,00% | - |
| 27.10.2025 | 1,92 | 2,00 | 1,90 | 1,92 | -2,29% | - |
| 23.10.2025 | 1,93 | 1,98 | 1,93 | 1,97 | -2,24% | - |
| 20.10.2025 | 2,01 | 2,01 | 2,00 | 2,01 | 2,03% | - |
| 17.10.2025 | 2,02 | 2,05 | 1,97 | 1,97 | -2,48% | - |
| 14.10.2025 | 2,08 | 2,13 | 2,02 | 2,02 | -1,94% | - |
| 13.10.2025 | 2,04 | 2,11 | 2,00 | 2,06 | -0,96% | - |
| 10.10.2025 | 2,07 | 2,08 | 2,07 | 2,08 | 2,97% | - |
| 09.10.2025 | 2,09 | 2,10 | 2,02 | 2,02 | -3,35% | - |
| 08.10.2025 | 2,09 | 2,14 | 2,08 | 2,09 | 1,46% | - |
| 07.10.2025 | 2,14 | 2,15 | 2,05 | 2,06 | -1,90% | - |