41,900€
-0,95%
Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 41,70 | 41,90 | 41,60 | 41,70 | -1,42% | - |
| 29.09.2025 | 42,30 | 42,30 | 42,10 | 42,30 | 0,24% | - |
| 26.09.2025 | 42,30 | 42,30 | 42,20 | 42,20 | -2,76% | - |
| 25.09.2025 | 43,30 | 43,50 | 43,10 | 43,40 | -0,69% | - |
| 24.09.2025 | 42,80 | 44,10 | 42,40 | 43,70 | 0,23% | - |
| 23.09.2025 | 42,70 | 43,60 | 42,70 | 43,60 | 1,40% | - |
| 22.09.2025 | 42,90 | 43,70 | 42,30 | 43,00 | -1,60% | - |
| 19.09.2025 | 43,80 | 43,90 | 43,70 | 43,70 | 0,00% | - |
| 18.09.2025 | 43,40 | 43,80 | 43,40 | 43,70 | -2,46% | - |
| 17.09.2025 | 43,60 | 45,90 | 43,60 | 44,80 | 2,75% | - |
| 16.09.2025 | 44,10 | 44,30 | 43,30 | 43,60 | -2,46% | - |
| 15.09.2025 | 45,20 | 45,30 | 44,50 | 44,70 | -3,04% | - |
| 12.09.2025 | 46,10 | 46,20 | 46,10 | 46,10 | 5,25% | - |
| 11.09.2025 | 43,80 | 43,80 | 43,70 | 43,80 | -4,37% | - |
| 10.09.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 1,33% | - |
| 09.09.2025 | 45,20 | 45,20 | 45,10 | 45,20 | -1,74% | - |
| 08.09.2025 | 46,10 | 46,20 | 46,00 | 46,00 | -0,22% | - |
| 05.09.2025 | 47,80 | 48,80 | 45,50 | 46,10 | -2,95% | - |
| 04.09.2025 | 47,00 | 48,10 | 46,60 | 47,50 | 0,42% | - |
| 03.09.2025 | 46,70 | 47,50 | 46,40 | 47,30 | 0,85% | 20,00 |
| 02.09.2025 | 47,20 | 47,30 | 46,50 | 46,90 | -0,21% | - |
| 01.09.2025 | 47,20 | 47,20 | 47,00 | 47,00 | -0,63% | - |
| 29.08.2025 | 46,60 | 47,80 | 46,20 | 47,30 | 1,28% | - |
| 28.08.2025 | 47,40 | 47,50 | 46,10 | 46,70 | -1,27% | - |
| 27.08.2025 | 46,10 | 47,50 | 46,00 | 47,30 | 2,16% | - |
| 26.08.2025 | 47,80 | 48,00 | 46,10 | 46,30 | -3,34% | - |
| 25.08.2025 | 47,60 | 48,10 | 46,90 | 47,90 | 1,27% | - |
| 22.08.2025 | 46,40 | 47,90 | 46,30 | 47,30 | 2,16% | - |
| 21.08.2025 | 46,60 | 46,90 | 45,90 | 46,30 | -0,43% | - |
| 20.08.2025 | 47,20 | 47,80 | 46,50 | 46,50 | -1,27% | - |
| 19.08.2025 | 45,40 | 47,50 | 45,00 | 47,10 | 3,52% | - |
| 18.08.2025 | 43,70 | 45,90 | 43,40 | 45,50 | 3,64% | - |
| 15.08.2025 | 44,90 | 45,20 | 42,90 | 43,90 | -2,44% | - |
| 14.08.2025 | 45,00 | 45,30 | 44,50 | 45,00 | -0,22% | - |
| 13.08.2025 | 43,00 | 45,10 | 42,80 | 45,10 | 5,13% | - |
| 12.08.2025 | 42,90 | 44,00 | 42,60 | 42,90 | 0,00% | - |
| 11.08.2025 | 46,10 | 46,30 | 42,90 | 42,90 | -6,74% | - |
| 08.08.2025 | 44,80 | 46,10 | 44,50 | 46,00 | 2,45% | - |
| 07.08.2025 | 44,60 | 46,30 | 44,00 | 44,90 | 3,22% | - |
| 06.08.2025 | 43,80 | 44,00 | 42,50 | 43,50 | 0,46% | - |
| 05.08.2025 | 41,70 | 43,50 | 41,10 | 43,30 | 3,84% | - |
| 04.08.2025 | 39,40 | 41,90 | 38,10 | 41,70 | 6,65% | - |
| 01.08.2025 | 52,25 | 52,25 | 38,90 | 39,10 | -25,17% | - |
| 31.07.2025 | 52,75 | 53,25 | 50,75 | 52,25 | -1,88% | - |
| 30.07.2025 | 52,75 | 54,00 | 52,75 | 53,25 | 0,00% | - |
| 29.07.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 28.07.2025 | 51,25 | 53,25 | 51,25 | 53,25 | 2,90% | - |
| 25.07.2025 | 50,75 | 51,75 | 50,25 | 51,75 | 1,97% | - |
| 24.07.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 23.07.2025 | 50,75 | 51,50 | 50,25 | 50,25 | 0,00% | - |
| 22.07.2025 | 48,40 | 50,75 | 48,40 | 50,25 | 2,76% | - |
| 21.07.2025 | 48,80 | 49,20 | 48,10 | 48,90 | 0,41% | 140,00 |
| 18.07.2025 | 49,80 | 49,80 | 48,50 | 48,70 | -2,01% | - |
| 17.07.2025 | 48,90 | 50,15 | 48,80 | 49,70 | 1,43% | - |
| 16.07.2025 | 49,70 | 50,50 | 48,30 | 49,00 | -1,41% | - |
| 15.07.2025 | 50,15 | 50,75 | 49,70 | 49,70 | -0,90% | - |
| 14.07.2025 | 49,90 | 50,30 | 49,30 | 50,15 | 0,50% | - |
| 11.07.2025 | 51,75 | 51,75 | 49,90 | 49,90 | -4,50% | - |
| 10.07.2025 | 51,75 | 52,75 | 51,25 | 52,25 | 1,46% | - |
| 09.07.2025 | 52,25 | 53,25 | 51,25 | 51,50 | -2,37% | - |
| 08.07.2025 | 51,25 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 07.07.2025 | 51,75 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 04.07.2025 | 52,25 | 52,25 | 51,75 | 52,25 | -0,95% | - |
| 03.07.2025 | 52,25 | 53,25 | 51,75 | 52,75 | 1,44% | - |
| 02.07.2025 | 52,75 | 53,00 | 51,75 | 52,00 | -0,48% | - |
| 01.07.2025 | 50,75 | 53,75 | 50,50 | 52,25 | 2,96% | - |
| 30.06.2025 | 50,25 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 27.06.2025 | 50,25 | 51,25 | 50,05 | 50,25 | 0,00% | - |
| 26.06.2025 | 50,15 | 50,75 | 49,80 | 50,25 | 0,70% | - |
| 25.06.2025 | 51,50 | 51,75 | 49,70 | 49,90 | -2,63% | - |
| 24.06.2025 | 51,50 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 23.06.2025 | 51,50 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 20.06.2025 | 52,00 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 19.06.2025 | 52,50 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 18.06.2025 | 53,00 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 17.06.2025 | 52,00 | 53,75 | 51,75 | 52,75 | 0,96% | - |
| 16.06.2025 | 53,00 | 53,00 | 51,75 | 52,25 | 0,00% | 10,00 |
| 13.06.2025 | 53,25 | 53,50 | 52,25 | 52,25 | -0,95% | - |
| 12.06.2025 | 53,50 | 53,50 | 51,25 | 52,75 | -0,94% | - |
| 11.06.2025 | 54,75 | 55,00 | 52,75 | 53,25 | -2,74% | - |
| 10.06.2025 | 55,00 | 56,25 | 54,75 | 54,75 | -0,90% | 10,00 |
| 09.06.2025 | 55,00 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 06.06.2025 | 55,50 | 56,25 | 54,25 | 55,25 | -0,90% | - |
| 05.06.2025 | 56,00 | 56,25 | 54,75 | 55,75 | 0,00% | - |
| 04.06.2025 | 56,00 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 03.06.2025 | 56,00 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 02.06.2025 | 57,00 | 57,00 | 55,25 | 55,75 | -1,76% | - |
| 30.05.2025 | 57,50 | 58,50 | 56,50 | 56,75 | -0,87% | - |
| 29.05.2025 | 57,00 | 57,75 | 56,50 | 57,25 | 0,00% | - |
| 28.05.2025 | 57,50 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 27.05.2025 | 57,00 | 58,25 | 56,75 | 57,75 | 0,00% | - |
| 26.05.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 23.05.2025 | 59,25 | 59,25 | 57,25 | 57,25 | -3,38% | - |
| 22.05.2025 | 59,25 | 60,25 | 58,25 | 59,25 | 0,00% | - |
| 21.05.2025 | 63,00 | 63,00 | 59,25 | 59,25 | -5,58% | - |
| 20.05.2025 | 63,50 | 63,75 | 61,75 | 62,75 | -1,57% | - |
| 19.05.2025 | 64,25 | 64,25 | 62,50 | 63,75 | -0,78% | - |
| 16.05.2025 | 63,25 | 64,25 | 63,25 | 64,25 | 1,58% | - |
| 15.05.2025 | 62,75 | 63,75 | 61,25 | 63,25 | 0,80% | - |
| 14.05.2025 | 62,00 | 62,75 | 60,25 | 62,75 | 1,21% | - |