45,000€
1,35%
Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,00 | 45,00 | 44,80 | 44,80 | 0,90% | - |
| 11.11.2026 | 45,60 | 45,60 | 44,40 | 44,40 | 3,74% | - |
| 10.11.2026 | 44,00 | 44,00 | 42,80 | 42,80 | -1,83% | - |
| 09.11.2026 | 43,80 | 43,80 | 43,60 | 43,60 | 0,00% | - |
| 06.11.2026 | 44,60 | 44,60 | 43,60 | 43,60 | -4,80% | - |
| 05.11.2026 | 45,00 | 45,80 | 45,00 | 45,80 | 0,88% | - |
| 04.11.2026 | 44,40 | 45,40 | 44,40 | 45,40 | 0,89% | - |
| 03.11.2026 | 47,00 | 47,00 | 45,00 | 45,00 | 7,66% | - |
| 02.11.2026 | 43,40 | 43,40 | 41,80 | 41,80 | 1,46% | - |
| 30.10.2026 | 40,40 | 41,20 | 40,40 | 41,20 | -4,63% | - |
| 29.10.2026 | 45,40 | 45,40 | 43,20 | 43,20 | -4,42% | - |
| 28.10.2026 | 46,20 | 46,20 | 45,20 | 45,20 | -2,59% | 115,00 |
| 27.10.2026 | 48,20 | 48,20 | 46,40 | 46,40 | -1,69% | - |
| 26.10.2026 | 48,60 | 48,60 | 47,20 | 47,20 | 0,85% | - |
| 23.10.2026 | 47,40 | 47,40 | 46,80 | 46,80 | 4,46% | - |
| 22.10.2026 | 44,20 | 44,80 | 44,20 | 44,80 | 2,28% | - |
| 21.10.2026 | 44,40 | 44,40 | 43,80 | 43,80 | 0,00% | - |
| 20.10.2026 | 43,60 | 43,80 | 43,60 | 43,80 | -0,45% | - |
| 19.10.2026 | 45,80 | 45,80 | 44,00 | 44,00 | -2,22% | - |
| 16.10.2026 | 45,20 | 45,20 | 45,00 | 45,00 | 4,17% | - |
| 15.10.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 14.10.2026 | 44,00 | 44,00 | 43,40 | 43,40 | 2,36% | - |
| 13.10.2026 | 42,60 | 42,60 | 42,40 | 42,40 | -0,93% | - |
| 12.10.2026 | 43,40 | 43,40 | 42,80 | 42,80 | -0,93% | - |
| 09.10.2026 | 44,20 | 44,20 | 43,20 | 43,20 | 1,89% | - |
| 08.10.2026 | 42,60 | 42,60 | 42,40 | 42,40 | 4,43% | - |
| 07.10.2026 | 41,20 | 41,20 | 40,60 | 40,60 | -1,46% | - |
| 06.10.2026 | 42,40 | 42,40 | 41,20 | 41,20 | 3,00% | - |
| 05.10.2026 | 41,00 | 41,00 | 40,00 | 40,00 | -2,91% | - |
| 02.10.2026 | 43,20 | 43,20 | 41,20 | 41,20 | -1,44% | - |
| 01.10.2026 | 41,20 | 41,80 | 41,20 | 41,80 | 3,98% | - |
| 30.09.2026 | 41,00 | 41,00 | 40,20 | 40,20 | 0,50% | - |
| 29.09.2026 | 41,20 | 41,20 | 40,00 | 40,00 | -0,99% | - |
| 28.09.2026 | 41,80 | 41,80 | 40,40 | 40,40 | -3,81% | - |
| 25.09.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 24.09.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 23.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 22.09.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 21.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 5,29% | - |
| 18.09.2026 | 43,40 | 43,40 | 41,60 | 41,60 | -2,80% | - |
| 17.09.2026 | 45,00 | 45,00 | 42,80 | 42,80 | -0,47% | - |
| 16.09.2026 | 44,60 | 44,60 | 43,00 | 43,00 | 0,94% | - |
| 15.09.2026 | 43,80 | 43,80 | 42,60 | 42,60 | -0,93% | - |
| 14.09.2026 | 42,00 | 43,00 | 42,00 | 43,00 | 1,42% | - |
| 11.09.2026 | 43,00 | 43,00 | 42,40 | 42,40 | -1,40% | - |
| 10.09.2026 | 43,20 | 43,20 | 43,00 | 43,00 | 3,37% | - |
| 09.09.2026 | 42,40 | 42,40 | 41,60 | 41,60 | 0,48% | - |
| 08.09.2026 | 44,20 | 44,20 | 41,40 | 41,40 | -6,76% | - |
| 07.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 5,71% | - |
| 04.09.2026 | 44,40 | 44,40 | 42,00 | 42,00 | -3,67% | - |
| 03.09.2026 | 43,40 | 43,60 | 43,40 | 43,60 | 3,81% | - |
| 02.09.2026 | 43,60 | 43,60 | 42,00 | 42,00 | -7,89% | - |
| 01.09.2026 | 45,80 | 45,80 | 45,60 | 45,60 | 0,88% | - |
| 31.08.2026 | 46,00 | 46,00 | 45,20 | 45,20 | 3,67% | - |
| 28.08.2026 | 44,40 | 44,40 | 43,60 | 43,60 | -0,91% | - |
| 27.08.2026 | 44,40 | 44,40 | 44,00 | 44,00 | 0,46% | - |
| 26.08.2026 | 44,80 | 44,80 | 43,80 | 43,80 | 0,00% | - |
| 25.08.2026 | 44,60 | 44,60 | 43,80 | 43,80 | -2,23% | - |
| 24.08.2026 | 45,00 | 45,00 | 44,80 | 44,80 | 4,19% | - |
| 21.08.2026 | 44,40 | 44,40 | 43,00 | 43,00 | -0,46% | - |
| 20.08.2026 | 44,20 | 44,20 | 43,20 | 43,20 | -4,00% | - |
| 19.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 3,69% | - |
| 18.08.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 17.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 14.08.2026 | 46,40 | 46,40 | 44,80 | 44,80 | 4,67% | - |
| 13.08.2026 | 43,60 | 43,60 | 42,80 | 42,80 | 0,00% | - |
| 12.08.2026 | 43,80 | 43,80 | 42,80 | 42,80 | 0,47% | - |
| 11.08.2026 | 44,20 | 44,20 | 42,60 | 42,60 | -4,48% | - |
| 10.08.2026 | 45,20 | 45,20 | 44,60 | 44,60 | 1,36% | - |
| 07.08.2026 | 44,20 | 44,20 | 44,00 | 44,00 | 2,33% | - |
| 06.08.2026 | 44,20 | 44,20 | 43,00 | 43,00 | -2,71% | - |
| 05.08.2026 | 46,00 | 46,00 | 44,20 | 44,20 | -5,15% | - |
| 04.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 4,48% | - |
| 03.08.2026 | 44,00 | 44,60 | 44,00 | 44,60 | 3,72% | - |
| 31.07.2026 | 47,00 | 47,00 | 43,00 | 43,00 | -6,52% | - |
| 30.07.2026 | 46,20 | 46,20 | 46,00 | 46,00 | -1,71% | - |
| 29.07.2026 | 46,00 | 46,80 | 46,00 | 46,80 | 4,93% | - |
| 28.07.2026 | 44,00 | 44,60 | 44,00 | 44,60 | 3,24% | - |
| 27.07.2026 | 42,60 | 43,20 | 42,60 | 43,20 | 3,85% | - |
| 24.07.2026 | 42,00 | 42,00 | 41,60 | 41,60 | -0,48% | - |
| 23.07.2026 | 42,40 | 42,40 | 41,80 | 41,80 | -5,00% | - |
| 22.07.2026 | 44,60 | 44,60 | 44,00 | 44,00 | 0,46% | - |
| 21.07.2026 | 45,20 | 45,20 | 43,80 | 43,80 | 3,79% | - |
| 20.07.2026 | 43,00 | 43,00 | 42,20 | 42,20 | -2,31% | - |
| 17.07.2026 | 42,80 | 43,20 | 42,80 | 43,20 | 2,86% | - |
| 16.07.2026 | 41,40 | 42,00 | 41,40 | 42,00 | 3,96% | - |
| 15.07.2026 | 41,40 | 41,40 | 40,40 | 40,40 | -0,49% | - |
| 14.07.2026 | 42,20 | 42,20 | 40,60 | 40,60 | 1,50% | - |
| 13.07.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 4,17% | - |
| 10.07.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 3,23% | - |
| 09.07.2026 | 38,20 | 38,20 | 37,20 | 37,20 | -2,62% | - |
| 08.07.2026 | 39,60 | 39,60 | 38,20 | 38,20 | -2,05% | - |
| 07.07.2026 | 38,00 | 39,00 | 38,00 | 39,00 | 2,63% | - |
| 06.07.2026 | 39,60 | 39,60 | 38,00 | 38,00 | -4,04% | - |
| 03.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 4,21% | - |
| 02.07.2026 | 38,60 | 38,60 | 37,80 | 38,00 | 2,15% | 200,00 |
| 01.07.2026 | 36,00 | 37,20 | 36,00 | 37,20 | 2,20% | - |
| 30.06.2026 | 37,20 | 37,20 | 36,40 | 36,40 | 0,55% | - |
| 29.06.2026 | 36,40 | 36,40 | 36,20 | 36,20 | 9,70% | - |
| 26.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |