45,000€
-1,75%
Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,20 | 45,30 | 45,20 | 45,30 | -1,09% | - |
| 11.11.2026 | 45,60 | 45,90 | 45,60 | 45,80 | 3,62% | - |
| 10.11.2026 | 44,00 | 44,40 | 44,00 | 44,20 | -1,78% | - |
| 09.11.2026 | 44,70 | 45,00 | 44,60 | 45,00 | 0,22% | - |
| 06.11.2026 | 45,30 | 45,30 | 44,70 | 44,90 | -2,39% | - |
| 05.11.2026 | 46,00 | 46,00 | 45,90 | 46,00 | -0,22% | - |
| 04.11.2026 | 44,60 | 46,90 | 44,30 | 46,10 | -2,12% | - |
| 03.11.2026 | 47,60 | 47,60 | 47,10 | 47,10 | -0,84% | - |
| 02.11.2026 | 43,60 | 48,30 | 42,30 | 47,50 | 15,29% | - |
| 30.10.2026 | 41,40 | 41,40 | 41,20 | 41,20 | -1,67% | - |
| 29.10.2026 | 46,30 | 46,80 | 39,30 | 41,90 | -6,47% | - |
| 28.10.2026 | 46,60 | 46,60 | 44,30 | 44,80 | -5,08% | - |
| 27.10.2026 | 48,20 | 48,60 | 46,90 | 47,20 | -0,63% | - |
| 26.10.2026 | 48,60 | 49,30 | 47,50 | 47,50 | -0,42% | - |
| 23.10.2026 | 47,60 | 47,70 | 47,60 | 47,70 | 6,95% | - |
| 22.10.2026 | 44,80 | 44,80 | 44,60 | 44,60 | -0,22% | - |
| 21.10.2026 | 44,50 | 44,70 | 44,50 | 44,70 | -1,32% | - |
| 20.10.2026 | 43,80 | 45,50 | 43,70 | 45,30 | -1,09% | - |
| 19.10.2026 | 46,00 | 46,10 | 45,70 | 45,80 | 0,66% | - |
| 16.10.2026 | 45,20 | 45,50 | 45,20 | 45,50 | 2,71% | - |
| 15.10.2026 | 44,40 | 44,40 | 44,30 | 44,30 | 0,00% | - |
| 14.10.2026 | 44,10 | 44,30 | 44,10 | 44,30 | 1,14% | - |
| 13.10.2026 | 43,50 | 43,90 | 43,40 | 43,80 | 0,69% | - |
| 12.10.2026 | 43,60 | 43,60 | 43,50 | 43,50 | -0,91% | - |
| 09.10.2026 | 44,40 | 44,50 | 43,70 | 43,90 | 2,09% | - |
| 08.10.2026 | 43,10 | 43,10 | 43,00 | 43,00 | 1,42% | - |
| 06.10.2026 | 42,30 | 42,40 | 42,30 | 42,40 | 3,16% | - |
| 05.10.2026 | 41,30 | 41,50 | 41,10 | 41,10 | -4,86% | - |
| 02.10.2026 | 43,20 | 43,70 | 43,20 | 43,20 | -0,69% | - |
| 01.10.2026 | 41,10 | 43,60 | 41,00 | 43,50 | 5,84% | - |
| 30.09.2026 | 41,00 | 41,10 | 41,00 | 41,10 | 0,00% | - |
| 29.09.2026 | 41,20 | 41,50 | 40,50 | 41,10 | -1,67% | - |
| 28.09.2026 | 42,00 | 42,00 | 41,70 | 41,80 | -0,48% | - |
| 25.09.2026 | 42,10 | 42,10 | 42,00 | 42,00 | -1,41% | - |
| 24.09.2026 | 42,90 | 42,90 | 42,50 | 42,60 | -2,96% | - |
| 23.09.2026 | 43,90 | 44,00 | 43,90 | 43,90 | -0,23% | - |
| 22.09.2026 | 43,70 | 44,20 | 43,70 | 44,00 | 0,23% | - |
| 21.09.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,92% | - |
| 18.09.2026 | 43,60 | 43,60 | 43,50 | 43,50 | -0,68% | - |
| 17.09.2026 | 44,90 | 45,50 | 43,60 | 43,80 | -2,23% | - |
| 16.09.2026 | 44,60 | 45,00 | 43,70 | 44,80 | 1,13% | - |
| 15.09.2026 | 44,20 | 44,50 | 43,30 | 44,30 | 3,50% | - |
| 14.09.2026 | 42,80 | 43,00 | 42,80 | 42,80 | 1,42% | - |
| 11.09.2026 | 42,90 | 43,50 | 42,10 | 42,20 | -2,54% | - |
| 10.09.2026 | 43,20 | 43,30 | 43,20 | 43,30 | 1,64% | - |
| 09.09.2026 | 42,50 | 42,60 | 42,50 | 42,60 | 1,19% | - |
| 08.09.2026 | 44,30 | 44,50 | 42,10 | 42,10 | -5,61% | - |
| 07.09.2026 | 44,70 | 44,70 | 44,60 | 44,60 | 1,36% | - |
| 03.09.2026 | 43,60 | 44,80 | 43,50 | 44,00 | 0,69% | - |
| 02.09.2026 | 43,70 | 44,20 | 42,50 | 43,70 | -3,96% | - |
| 01.09.2026 | 45,90 | 47,20 | 45,10 | 45,50 | -0,87% | - |
| 31.08.2026 | 46,10 | 46,20 | 45,90 | 45,90 | -0,65% | - |
| 28.08.2026 | 44,50 | 46,70 | 44,30 | 46,20 | 3,36% | - |
| 27.08.2026 | 44,50 | 45,30 | 44,10 | 44,70 | 0,00% | - |
| 26.08.2026 | 44,80 | 44,90 | 44,70 | 44,70 | -0,89% | - |
| 24.08.2026 | 45,20 | 45,20 | 45,10 | 45,10 | 1,12% | - |
| 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% | - |