37,700€
3,57%
Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 36,10 | 38,30 | 36,10 | 38,10 | 4,67% | - |
| 07.01.2026 | 36,70 | 37,10 | 36,20 | 36,40 | -1,89% | - |
| 06.01.2026 | 36,10 | 37,90 | 36,00 | 37,10 | 3,34% | - |
| 05.01.2026 | 33,10 | 36,70 | 32,50 | 35,90 | 10,46% | - |
| 02.01.2026 | 32,90 | 33,20 | 32,10 | 32,50 | -0,91% | - |
| 30.12.2025 | 32,90 | 32,90 | 32,80 | 32,80 | -0,30% | - |
| 29.12.2025 | 32,70 | 33,20 | 32,50 | 32,90 | 3,13% | - |
| 23.12.2025 | 33,00 | 33,30 | 31,90 | 31,90 | -3,04% | - |
| 22.12.2025 | 33,00 | 33,40 | 32,60 | 32,90 | -2,95% | - |
| 18.12.2025 | 33,60 | 34,00 | 32,20 | 33,90 | 0,59% | - |
| 17.12.2025 | 33,30 | 33,70 | 32,90 | 33,70 | 1,81% | - |
| 16.12.2025 | 32,40 | 33,30 | 31,60 | 33,10 | 1,85% | - |
| 15.12.2025 | 33,10 | 33,20 | 32,10 | 32,50 | -1,22% | - |
| 12.12.2025 | 32,50 | 33,20 | 32,20 | 32,90 | 1,86% | - |
| 11.12.2025 | 30,90 | 32,90 | 29,10 | 32,30 | 8,03% | - |
| 10.12.2025 | 29,50 | 30,30 | 29,30 | 29,90 | 1,36% | - |
| 09.12.2025 | 30,00 | 30,40 | 29,30 | 29,50 | -2,64% | - |
| 08.12.2025 | 30,20 | 30,90 | 29,70 | 30,30 | -0,66% | - |
| 05.12.2025 | 30,70 | 31,10 | 30,20 | 30,50 | 0,00% | - |
| 04.12.2025 | 30,90 | 31,40 | 30,30 | 30,50 | -1,29% | - |
| 03.12.2025 | 29,90 | 30,90 | 29,60 | 30,90 | 4,75% | - |
| 02.12.2025 | 30,50 | 30,50 | 29,50 | 29,50 | -3,91% | - |
| 01.12.2025 | 30,40 | 30,90 | 30,00 | 30,70 | 0,66% | - |
| 28.11.2025 | 30,50 | 30,90 | 30,10 | 30,50 | 0,33% | - |
| 26.11.2025 | 30,90 | 31,20 | 30,30 | 30,40 | -0,98% | - |
| 25.11.2025 | 29,50 | 30,90 | 28,80 | 30,70 | 6,23% | - |
| 24.11.2025 | 30,10 | 30,10 | 27,90 | 28,90 | -1,37% | - |
| 21.11.2025 | 28,10 | 30,10 | 27,40 | 29,30 | 6,55% | - |
| 20.11.2025 | 27,70 | 27,90 | 26,90 | 27,50 | 0,00% | - |
| 19.11.2025 | 27,70 | 28,30 | 26,90 | 27,50 | 0,00% | - |
| 18.11.2025 | 27,30 | 28,00 | 26,30 | 27,50 | -1,43% | - |
| 17.11.2025 | 28,30 | 28,50 | 27,80 | 27,90 | -1,06% | - |
| 14.11.2025 | 28,30 | 29,00 | 27,90 | 28,20 | -3,42% | - |
| 13.11.2025 | 28,90 | 29,80 | 28,60 | 29,20 | -0,34% | - |
| 12.11.2025 | 29,50 | 30,30 | 28,90 | 29,30 | 1,74% | - |
| 11.11.2025 | 28,30 | 29,60 | 28,20 | 28,80 | 1,77% | - |
| 10.11.2025 | 29,50 | 29,70 | 28,10 | 28,30 | -3,41% | - |
| 07.11.2025 | 29,70 | 30,30 | 29,10 | 29,30 | 0,00% | - |
| 06.11.2025 | 31,30 | 31,40 | 29,10 | 29,30 | -7,57% | - |
| 05.11.2025 | 32,30 | 32,70 | 30,60 | 31,70 | -2,46% | - |
| 04.11.2025 | 27,90 | 35,00 | 26,90 | 32,50 | -16,02% | - |
| 03.11.2025 | 38,20 | 40,60 | 37,40 | 38,70 | 1,31% | - |
| 31.10.2025 | 37,20 | 38,60 | 36,50 | 38,20 | 1,87% | - |
| 30.10.2025 | 36,70 | 37,80 | 36,40 | 37,50 | 3,02% | - |
| 29.10.2025 | 39,10 | 39,50 | 36,40 | 36,40 | -6,67% | - |
| 28.10.2025 | 39,30 | 40,70 | 38,40 | 39,00 | -0,51% | - |
| 27.10.2025 | 39,80 | 40,20 | 38,60 | 39,20 | -1,26% | - |
| 24.10.2025 | 39,90 | 40,40 | 39,20 | 39,70 | -0,75% | - |
| 23.10.2025 | 40,70 | 41,10 | 39,00 | 40,00 | -3,38% | - |
| 22.10.2025 | 41,40 | 41,40 | 41,30 | 41,40 | 2,99% | - |
| 21.10.2025 | 40,80 | 41,80 | 40,20 | 40,20 | -1,71% | - |
| 20.10.2025 | 40,60 | 41,60 | 40,30 | 40,90 | 0,74% | - |
| 17.10.2025 | 40,10 | 41,00 | 39,80 | 40,60 | 1,50% | - |
| 16.10.2025 | 39,90 | 41,00 | 38,80 | 40,00 | -2,44% | - |
| 15.10.2025 | 40,60 | 41,00 | 40,40 | 41,00 | 1,49% | - |
| 14.10.2025 | 40,20 | 40,80 | 39,50 | 40,40 | 0,50% | - |
| 13.10.2025 | 39,70 | 40,80 | 39,50 | 40,20 | 1,77% | - |
| 10.10.2025 | 40,80 | 41,60 | 39,00 | 39,50 | -3,42% | - |
| 09.10.2025 | 41,10 | 41,40 | 40,40 | 40,90 | 0,25% | - |
| 08.10.2025 | 41,70 | 42,00 | 40,40 | 40,80 | -1,45% | - |
| 07.10.2025 | 41,90 | 42,30 | 41,20 | 41,40 | -0,96% | - |
| 06.10.2025 | 42,20 | 42,80 | 41,60 | 41,80 | 0,97% | - |
| 03.10.2025 | 41,80 | 42,80 | 41,40 | 41,40 | -0,96% | - |
| 02.10.2025 | 41,90 | 42,40 | 41,20 | 41,80 | -0,48% | - |
| 01.10.2025 | 41,70 | 42,40 | 40,80 | 42,00 | 0,72% | - |
| 30.09.2025 | 41,70 | 42,10 | 40,80 | 41,70 | -2,11% | - |
| 29.09.2025 | 42,30 | 42,60 | 41,30 | 42,60 | 0,24% | - |
| 26.09.2025 | 42,30 | 42,80 | 41,90 | 42,50 | 0,71% | - |
| 25.09.2025 | 43,30 | 44,10 | 42,00 | 42,20 | -4,09% | - |
| 24.09.2025 | 42,80 | 44,20 | 42,80 | 44,00 | 3,29% | - |
| 23.09.2025 | 43,50 | 44,50 | 42,40 | 42,60 | -0,47% | - |
| 22.09.2025 | 42,80 | 43,80 | 41,80 | 42,80 | -0,70% | - |
| 19.09.2025 | 43,80 | 44,20 | 42,80 | 43,10 | -1,82% | - |
| 18.09.2025 | 43,60 | 44,80 | 43,30 | 43,90 | 0,69% | - |
| 17.09.2025 | 43,70 | 46,30 | 43,20 | 43,60 | 0,00% | - |
| 16.09.2025 | 44,10 | 44,60 | 42,90 | 43,60 | -1,80% | - |
| 15.09.2025 | 45,10 | 45,30 | 44,00 | 44,40 | -2,42% | - |
| 12.09.2025 | 46,10 | 46,30 | 45,20 | 45,50 | 2,48% | - |
| 11.09.2025 | 43,80 | 45,00 | 43,60 | 44,40 | 0,68% | - |
| 10.09.2025 | 45,70 | 45,70 | 43,40 | 44,10 | -3,92% | - |
| 09.09.2025 | 45,30 | 46,00 | 45,00 | 45,90 | 1,32% | - |
| 08.09.2025 | 46,10 | 46,20 | 43,80 | 45,30 | -1,74% | - |
| 05.09.2025 | 47,60 | 48,90 | 45,40 | 46,10 | -3,35% | - |
| 04.09.2025 | 47,00 | 49,00 | 46,70 | 47,70 | 0,21% | - |
| 03.09.2025 | 46,70 | 47,60 | 46,20 | 47,60 | 1,28% | - |
| 02.09.2025 | 46,80 | 47,50 | 46,30 | 47,00 | -0,42% | - |
| 01.09.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 0,21% | - |
| 29.08.2025 | 46,50 | 47,90 | 45,50 | 47,10 | 1,29% | - |
| 28.08.2025 | 47,40 | 47,60 | 45,90 | 46,50 | -1,69% | - |
| 27.08.2025 | 46,20 | 47,60 | 46,20 | 47,30 | 2,60% | - |
| 26.08.2025 | 47,80 | 48,10 | 46,00 | 46,10 | -3,35% | - |
| 25.08.2025 | 47,40 | 48,20 | 46,60 | 47,70 | 1,06% | - |
| 22.08.2025 | 46,30 | 48,00 | 46,30 | 47,20 | 1,94% | - |
| 21.08.2025 | 46,60 | 47,00 | 45,80 | 46,30 | -0,43% | - |
| 20.08.2025 | 47,20 | 48,00 | 46,20 | 46,50 | -1,69% | - |
| 19.08.2025 | 45,20 | 47,60 | 44,90 | 47,30 | 4,42% | - |
| 18.08.2025 | 43,60 | 46,00 | 42,70 | 45,30 | 2,95% | - |
| 15.08.2025 | 45,20 | 45,50 | 42,80 | 44,00 | -2,00% | - |
| 14.08.2025 | 45,00 | 45,40 | 44,30 | 44,90 | 0,00% | - |
| 13.08.2025 | 42,80 | 45,20 | 42,50 | 44,90 | 4,66% | - |