45,100€
0,22%
Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,20 | 46,10 | 44,30 | 45,10 | 0,00% | - |
| 11.11.2026 | 45,60 | 46,20 | 44,90 | 45,10 | 0,22% | - |
| 10.11.2026 | 44,20 | 45,90 | 43,60 | 45,00 | 2,04% | - |
| 09.11.2026 | 44,90 | 45,20 | 43,90 | 44,10 | -1,78% | - |
| 06.11.2026 | 45,00 | 45,50 | 44,00 | 44,90 | -3,02% | - |
| 05.11.2026 | 46,00 | 47,60 | 46,00 | 46,30 | 0,00% | - |
| 04.11.2026 | 44,60 | 47,10 | 44,50 | 46,30 | 1,31% | - |
| 03.11.2026 | 47,20 | 47,60 | 45,30 | 45,70 | -3,79% | - |
| 02.11.2026 | 43,60 | 48,30 | 42,10 | 47,50 | 8,94% | - |
| 30.10.2026 | 41,50 | 44,70 | 41,10 | 43,60 | 1,87% | - |
| 29.10.2026 | 46,50 | 46,80 | 39,70 | 42,80 | -6,35% | - |
| 28.10.2026 | 46,30 | 46,70 | 44,30 | 45,70 | -2,14% | - |
| 27.10.2026 | 48,30 | 48,50 | 46,70 | 46,70 | -2,10% | - |
| 26.10.2026 | 48,60 | 49,30 | 47,50 | 47,70 | -1,85% | - |
| 23.10.2026 | 47,60 | 49,30 | 47,20 | 48,60 | 3,18% | - |
| 22.10.2026 | 44,40 | 48,10 | 44,30 | 47,10 | 5,37% | - |
| 21.10.2026 | 44,60 | 45,20 | 44,10 | 44,70 | -0,45% | - |
| 20.10.2026 | 43,70 | 45,50 | 43,60 | 44,90 | 1,35% | - |
| 19.10.2026 | 46,00 | 46,00 | 44,30 | 44,30 | -3,06% | - |
| 16.10.2026 | 45,40 | 46,40 | 44,70 | 45,70 | 1,56% | - |
| 15.10.2026 | 44,20 | 45,70 | 43,80 | 45,00 | 2,04% | - |
| 14.10.2026 | 44,20 | 44,70 | 43,80 | 44,10 | 0,92% | - |
| 13.10.2026 | 43,60 | 43,90 | 43,30 | 43,70 | 0,46% | - |
| 12.10.2026 | 43,60 | 43,90 | 43,10 | 43,50 | 0,00% | - |
| 09.10.2026 | 44,30 | 44,50 | 43,10 | 43,50 | -1,81% | - |
| 08.10.2026 | 43,00 | 44,70 | 42,70 | 44,30 | 1,84% | - |
| 07.10.2026 | 41,30 | 43,50 | 40,90 | 43,50 | 5,33% | - |
| 06.10.2026 | 42,40 | 42,70 | 41,30 | 41,30 | -2,36% | 675,00 |
| 05.10.2026 | 41,10 | 42,70 | 40,80 | 42,30 | 2,42% | 2.400,00 |
| 02.10.2026 | 43,40 | 43,60 | 41,10 | 41,30 | -5,49% | - |
| 01.10.2026 | 41,30 | 43,90 | 40,80 | 43,70 | 6,33% | - |
| 30.09.2026 | 41,20 | 42,00 | 40,70 | 41,10 | -0,48% | - |
| 29.09.2026 | 41,20 | 41,50 | 40,50 | 41,30 | -0,96% | - |
| 28.09.2026 | 41,90 | 42,20 | 41,20 | 41,70 | -0,71% | - |
| 25.09.2026 | 42,20 | 42,90 | 41,50 | 42,00 | -0,24% | - |
| 24.09.2026 | 42,80 | 43,60 | 41,30 | 42,10 | -1,86% | - |
| 23.09.2026 | 44,00 | 44,20 | 42,90 | 42,90 | -2,28% | - |
| 22.09.2026 | 43,80 | 44,70 | 43,10 | 43,90 | 0,00% | - |
| 21.09.2026 | 44,00 | 44,50 | 43,70 | 43,90 | 2,33% | - |
| 18.09.2026 | 43,60 | 43,70 | 42,50 | 42,90 | -1,83% | - |
| 17.09.2026 | 45,20 | 45,50 | 43,30 | 43,70 | -1,35% | - |
| 16.09.2026 | 44,70 | 44,90 | 43,60 | 44,30 | -0,45% | - |
| 15.09.2026 | 44,00 | 44,50 | 43,50 | 44,50 | 1,14% | - |
| 14.09.2026 | 43,00 | 44,30 | 42,80 | 44,00 | 2,56% | - |
| 11.09.2026 | 43,10 | 43,60 | 42,10 | 42,90 | -0,23% | - |
| 10.09.2026 | 43,40 | 44,00 | 42,30 | 43,00 | 0,47% | - |
| 09.09.2026 | 42,60 | 43,10 | 41,40 | 42,80 | 0,23% | - |
| 08.09.2026 | 44,30 | 44,50 | 41,70 | 42,70 | -3,83% | - |
| 07.09.2026 | 44,60 | 44,60 | 44,40 | 44,40 | -0,22% | - |
| 04.09.2026 | 44,60 | 44,70 | 43,10 | 44,50 | -0,45% | - |
| 03.09.2026 | 43,60 | 44,80 | 43,50 | 44,70 | 3,23% | - |
| 02.09.2026 | 43,80 | 44,20 | 42,00 | 43,30 | -5,25% | - |
| 01.09.2026 | 46,00 | 47,20 | 45,10 | 45,70 | 0,00% | - |
| 31.08.2026 | 46,00 | 46,40 | 45,20 | 45,70 | -0,87% | - |
| 28.08.2026 | 44,50 | 46,70 | 44,20 | 46,10 | 3,36% | - |
| 27.08.2026 | 44,60 | 45,30 | 43,70 | 44,60 | 0,68% | - |
| 26.08.2026 | 44,80 | 45,10 | 44,00 | 44,30 | -0,89% | - |
| 25.08.2026 | 44,60 | 45,00 | 43,90 | 44,70 | -0,45% | - |
| 24.08.2026 | 45,20 | 46,10 | 44,40 | 44,90 | -0,44% | - |
| 21.08.2026 | 44,60 | 45,70 | 44,20 | 45,10 | 1,12% | - |
| 20.08.2026 | 44,40 | 44,90 | 43,80 | 44,60 | 0,45% | - |
| 19.08.2026 | 45,10 | 46,20 | 44,30 | 44,40 | -2,20% | - |
| 18.08.2026 | 43,50 | 45,50 | 43,40 | 45,40 | 3,89% | - |
| 17.08.2026 | 45,00 | 45,10 | 43,50 | 43,70 | -3,10% | - |
| 14.08.2026 | 46,60 | 46,70 | 44,70 | 45,10 | -3,01% | - |
| 13.08.2026 | 43,80 | 46,90 | 43,80 | 46,50 | 5,68% | - |
| 12.08.2026 | 44,00 | 44,20 | 42,70 | 44,00 | -0,23% | 3.220,00 |
| 11.08.2026 | 44,40 | 44,60 | 43,70 | 44,10 | -1,34% | - |
| 10.08.2026 | 45,40 | 45,90 | 44,70 | 44,70 | -2,61% | - |
| 07.08.2026 | 44,40 | 46,70 | 44,10 | 45,90 | 4,56% | - |
| 06.08.2026 | 44,40 | 44,60 | 42,50 | 43,90 | -0,90% | - |
| 05.08.2026 | 46,20 | 46,20 | 44,00 | 44,30 | -3,06% | - |
| 04.08.2026 | 46,70 | 46,90 | 44,50 | 45,70 | -1,93% | 22.540,00 |
| 03.08.2026 | 44,10 | 46,90 | 44,10 | 46,60 | 7,62% | - |
| 31.07.2026 | 47,20 | 47,30 | 42,40 | 43,30 | -8,46% | - |
| 30.07.2026 | 46,40 | 48,10 | 44,30 | 47,30 | 2,16% | - |
| 29.07.2026 | 46,00 | 49,10 | 45,80 | 46,30 | 0,65% | - |
| 28.07.2026 | 44,20 | 46,40 | 44,20 | 46,00 | 4,31% | - |
| 27.07.2026 | 42,70 | 44,90 | 42,50 | 44,10 | 3,28% | - |
| 24.07.2026 | 42,20 | 43,40 | 41,90 | 42,70 | 1,43% | - |
| 23.07.2026 | 42,60 | 43,50 | 42,00 | 42,10 | 0,24% | - |
| 22.07.2026 | 44,80 | 45,30 | 41,90 | 42,00 | -6,04% | - |
| 21.07.2026 | 45,40 | 45,70 | 44,00 | 44,70 | -0,89% | - |
| 20.07.2026 | 43,20 | 45,10 | 42,50 | 45,10 | 4,64% | - |
| 17.07.2026 | 43,00 | 44,30 | 42,30 | 43,10 | 0,00% | - |
| 16.07.2026 | 41,60 | 43,90 | 41,60 | 43,10 | 4,11% | - |
| 15.07.2026 | 41,60 | 42,80 | 41,30 | 41,40 | -0,48% | - |
| 14.07.2026 | 42,40 | 42,50 | 40,30 | 41,60 | -3,03% | - |
| 13.07.2026 | 39,70 | 43,10 | 39,70 | 42,90 | 8,06% | - |
| 10.07.2026 | 38,80 | 40,00 | 38,50 | 39,70 | 2,06% | - |
| 09.07.2026 | 38,50 | 38,90 | 37,50 | 38,90 | 0,52% | - |
| 08.07.2026 | 39,80 | 39,80 | 38,50 | 38,70 | -3,01% | - |
| 07.07.2026 | 38,70 | 40,90 | 38,70 | 39,90 | 3,10% | - |
| 06.07.2026 | 39,70 | 39,90 | 38,10 | 38,70 | -2,52% | - |
| 03.07.2026 | 39,70 | 39,70 | 39,50 | 39,70 | -0,25% | - |
| 02.07.2026 | 38,70 | 39,90 | 38,30 | 39,80 | 2,31% | - |
| 01.07.2026 | 36,10 | 39,70 | 35,80 | 38,90 | 7,46% | - |
| 30.06.2026 | 37,50 | 37,50 | 35,70 | 36,20 | -2,95% | - |
| 29.06.2026 | 36,50 | 37,50 | 35,50 | 37,30 | 2,75% | - |
| 26.06.2026 | 33,70 | 36,40 | 33,40 | 36,30 | 7,08% | - |