45,200€
2,03%
Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 44,70 | 44,70 | 44,60 | 44,60 | 0,68% | - |
| 20.08.2026 | 44,40 | 44,40 | 44,30 | 44,30 | -2,42% | - |
| 19.08.2026 | 45,20 | 46,20 | 44,50 | 45,40 | 4,61% | - |
| 18.08.2026 | 44,60 | 44,60 | 43,40 | 43,40 | -3,34% | - |
| 17.08.2026 | 45,10 | 45,10 | 44,90 | 44,90 | -0,44% | - |
| 14.08.2026 | 46,70 | 46,70 | 44,70 | 45,10 | -1,74% | - |
| 13.08.2026 | 43,70 | 45,90 | 43,70 | 45,90 | 6,50% | - |
| 12.08.2026 | 43,90 | 44,00 | 42,70 | 43,10 | -2,05% | 10,00 |
| 11.08.2026 | 44,30 | 44,60 | 43,70 | 44,00 | -2,87% | - |
| 10.08.2026 | 45,50 | 45,80 | 44,80 | 45,30 | 2,26% | - |
| 07.08.2026 | 44,50 | 44,50 | 44,30 | 44,30 | 0,91% | - |
| 06.08.2026 | 44,30 | 44,50 | 42,70 | 43,90 | -5,18% | 10,00 |
| 05.08.2026 | 46,20 | 46,30 | 46,20 | 46,30 | 2,21% | - |
| 04.08.2026 | 46,60 | 46,90 | 44,60 | 45,30 | -2,79% | - |
| 03.08.2026 | 44,10 | 47,00 | 43,80 | 46,60 | 6,39% | - |
| 31.07.2026 | 47,10 | 47,20 | 42,30 | 43,80 | -7,59% | - |
| 30.07.2026 | 46,30 | 48,30 | 44,30 | 47,40 | 3,04% | - |
| 29.07.2026 | 46,10 | 46,10 | 45,90 | 46,00 | 0,44% | - |
| 28.07.2026 | 44,10 | 46,40 | 44,10 | 45,80 | 4,57% | - |
| 27.07.2026 | 42,50 | 44,20 | 42,40 | 43,80 | 1,86% | - |
| 24.07.2026 | 42,10 | 43,40 | 41,70 | 43,00 | 0,94% | - |
| 23.07.2026 | 42,70 | 42,70 | 42,60 | 42,60 | -0,47% | - |
| 22.07.2026 | 44,80 | 45,00 | 42,70 | 42,80 | -5,93% | - |
| 21.07.2026 | 45,40 | 45,50 | 45,40 | 45,50 | 5,57% | - |
| 20.07.2026 | 43,30 | 43,60 | 42,40 | 43,10 | 0,23% | - |
| 17.07.2026 | 42,90 | 43,10 | 42,90 | 43,00 | 2,87% | - |
| 16.07.2026 | 41,70 | 42,00 | 41,60 | 41,80 | -0,24% | - |
| 15.07.2026 | 41,60 | 42,80 | 41,40 | 41,90 | 1,70% | - |
| 14.07.2026 | 42,50 | 42,50 | 40,60 | 41,20 | -1,20% | - |
| 13.07.2026 | 39,90 | 42,00 | 39,70 | 41,70 | 7,47% | - |
| 10.07.2026 | 38,70 | 38,80 | 38,70 | 38,80 | -2,51% | - |
| 08.07.2026 | 39,90 | 39,90 | 39,30 | 39,80 | -1,49% | - |
| 07.07.2026 | 38,70 | 40,90 | 38,70 | 40,40 | 2,28% | - |
| 06.07.2026 | 39,70 | 39,70 | 39,50 | 39,50 | 2,60% | - |
| 01.07.2026 | 36,10 | 39,70 | 36,10 | 38,50 | 2,67% | - |
| 30.06.2026 | 37,30 | 37,50 | 37,30 | 37,50 | 1,90% | - |
| 29.06.2026 | 36,30 | 37,10 | 35,50 | 36,80 | 6,98% | - |
| 26.06.2026 | 33,70 | 34,80 | 33,50 | 34,40 | 0,58% | - |
| 25.06.2026 | 33,50 | 34,80 | 32,90 | 34,20 | 8,57% | - |
| 22.06.2026 | 31,70 | 31,70 | 31,50 | 31,50 | -0,63% | - |
| 19.06.2026 | 31,50 | 31,70 | 31,50 | 31,70 | -2,46% | - |
| 18.06.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 0,00% | - |
| 17.06.2026 | 30,10 | 33,70 | 30,10 | 32,50 | 2,52% | - |
| 15.06.2026 | 31,70 | 31,90 | 31,50 | 31,70 | -3,06% | - |
| 12.06.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 2,51% | - |
| 10.06.2026 | 32,30 | 32,30 | 31,90 | 31,90 | 5,28% | - |
| 09.06.2026 | 30,10 | 30,90 | 29,60 | 30,30 | -1,30% | - |
| 08.06.2026 | 30,90 | 31,30 | 30,20 | 30,70 | 3,72% | - |
| 05.06.2026 | 30,30 | 30,30 | 28,90 | 29,60 | 3,86% | - |
| 04.06.2026 | 28,50 | 28,70 | 28,50 | 28,50 | -7,47% | - |
| 02.06.2026 | 31,70 | 31,70 | 30,70 | 30,80 | 3,70% | - |
| 01.06.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 4,95% | - |
| 28.05.2026 | 28,30 | 28,50 | 28,30 | 28,30 | 3,66% | - |
| 27.05.2026 | 27,10 | 27,30 | 27,10 | 27,30 | -0,73% | - |
| 26.05.2026 | 27,90 | 27,90 | 27,50 | 27,50 | 3,00% | - |
| 22.05.2026 | 26,50 | 26,70 | 26,50 | 26,70 | -0,74% | - |
| 20.05.2026 | 27,10 | 27,30 | 26,20 | 26,90 | 0,00% | - |
| 19.05.2026 | 27,10 | 27,10 | 26,90 | 26,90 | 4,67% | - |
| 18.05.2026 | 25,90 | 25,90 | 25,70 | 25,70 | 3,21% | - |
| 15.05.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 14.05.2026 | 24,90 | 25,10 | 24,90 | 24,90 | -10,11% | - |
| 11.05.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 13,06% | - |
| 07.05.2026 | 24,50 | 25,50 | 24,50 | 24,50 | 2,94% | - |
| 06.05.2026 | 24,50 | 24,50 | 23,80 | 23,80 | -2,86% | - |
| 05.05.2026 | 25,30 | 25,70 | 23,90 | 24,50 | -4,67% | - |
| 04.05.2026 | 24,30 | 26,30 | 24,30 | 25,70 | -15,18% | - |
| 30.04.2026 | 31,90 | 32,10 | 28,70 | 30,30 | -5,02% | - |
| 29.04.2026 | 30,10 | 32,30 | 30,10 | 31,90 | 11,15% | 150,00 |
| 28.04.2026 | 28,70 | 28,90 | 28,70 | 28,70 | 0,70% | - |
| 27.04.2026 | 27,90 | 29,10 | 27,60 | 28,50 | 2,89% | 58,00 |
| 24.04.2026 | 27,50 | 28,10 | 27,00 | 27,70 | 0,73% | - |
| 23.04.2026 | 27,70 | 27,70 | 27,50 | 27,50 | 1,48% | - |
| 22.04.2026 | 27,10 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 21.04.2026 | 26,70 | 28,10 | 26,70 | 27,10 | 11,52% | 2,00 |
| 20.04.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 17.04.2026 | 24,50 | 24,50 | 24,30 | 24,50 | 3,38% | - |
| 16.04.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 15.04.2026 | 23,30 | 24,00 | 23,10 | 23,70 | 0,00% | - |
| 14.04.2026 | 23,70 | 23,70 | 23,50 | 23,70 | -0,84% | - |
| 13.04.2026 | 21,30 | 24,10 | 20,90 | 23,90 | 12,21% | 230,00 |
| 10.04.2026 | 22,10 | 22,30 | 21,10 | 21,30 | -3,62% | - |
| 09.04.2026 | 22,30 | 22,30 | 22,10 | 22,10 | -6,75% | - |
| 08.04.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -2,47% | - |
| 07.04.2026 | 25,50 | 25,50 | 24,30 | 24,30 | 5,19% | - |
| 02.04.2026 | 23,30 | 23,50 | 23,10 | 23,10 | -1,70% | - |
| 01.04.2026 | 23,30 | 23,50 | 23,30 | 23,50 | -3,29% | - |
| 31.03.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 5,19% | - |
| 30.03.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 27.03.2026 | 23,30 | 23,30 | 22,10 | 22,90 | -1,72% | - |
| 26.03.2026 | 22,50 | 24,10 | 22,30 | 23,30 | 1,75% | 510,00 |
| 25.03.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 24.03.2026 | 22,70 | 23,10 | 22,00 | 22,90 | 0,88% | - |
| 23.03.2026 | 21,10 | 22,70 | 20,50 | 22,70 | 8,10% | - |
| 20.03.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 6,33% | - |
| 19.03.2026 | 20,10 | 21,30 | 19,65 | 19,75 | -3,66% | - |
| 18.03.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 8,18% | - |
| 17.03.2026 | 18,85 | 18,95 | 18,75 | 18,95 | 3,84% | - |
| 16.03.2026 | 17,65 | 18,35 | 17,65 | 18,25 | 1,67% | - |
| 13.03.2026 | 17,85 | 17,95 | 17,75 | 17,95 | 1,13% | - |
| 12.03.2026 | 17,70 | 17,75 | 17,70 | 17,75 | 5,97% | - |