45,200€
Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,00 | 46,10 | 44,20 | 45,20 | 0,00% | - |
| 11.11.2026 | 45,70 | 46,20 | 45,00 | 45,20 | -1,31% | - |
| 10.11.2026 | 44,20 | 45,80 | 43,80 | 45,80 | 3,62% | - |
| 09.11.2026 | 44,80 | 45,20 | 43,80 | 44,20 | -1,34% | 84,00 |
| 06.11.2026 | 45,40 | 45,60 | 43,90 | 44,80 | -1,32% | - |
| 05.11.2026 | 45,80 | 47,60 | 44,80 | 45,40 | -1,73% | - |
| 04.11.2026 | 44,60 | 47,20 | 44,40 | 46,20 | 3,13% | - |
| 03.11.2026 | 47,40 | 47,60 | 44,60 | 44,80 | -5,88% | - |
| 02.11.2026 | 43,40 | 48,30 | 42,20 | 47,60 | 8,68% | 690,00 |
| 30.10.2026 | 41,00 | 44,80 | 41,00 | 43,80 | 5,80% | - |
| 29.10.2026 | 46,20 | 46,60 | 39,30 | 41,40 | -10,78% | - |
| 28.10.2026 | 46,40 | 46,70 | 44,20 | 46,40 | -0,43% | - |
| 27.10.2026 | 48,40 | 48,60 | 46,40 | 46,60 | -3,72% | - |
| 26.10.2026 | 48,60 | 49,30 | 47,50 | 48,40 | -0,82% | - |
| 23.10.2026 | 47,60 | 49,40 | 47,20 | 48,80 | 2,09% | - |
| 22.10.2026 | 44,20 | 48,20 | 44,20 | 47,80 | 6,70% | 588,00 |
| 21.10.2026 | 44,40 | 45,40 | 44,20 | 44,80 | 0,45% | - |
| 20.10.2026 | 43,80 | 45,50 | 43,60 | 44,60 | 1,83% | - |
| 19.10.2026 | 45,80 | 46,00 | 43,20 | 43,80 | -4,37% | - |
| 16.10.2026 | 45,20 | 46,60 | 44,60 | 45,80 | 0,88% | - |
| 15.10.2026 | 45,00 | 45,60 | 45,00 | 45,40 | 1,79% | - |
| 14.10.2026 | 44,20 | 44,70 | 43,90 | 44,60 | 0,90% | - |
| 13.10.2026 | 43,40 | 44,20 | 43,20 | 44,20 | 1,38% | - |
| 12.10.2026 | 43,60 | 44,00 | 43,10 | 43,60 | 0,00% | - |
| 09.10.2026 | 44,60 | 44,60 | 43,10 | 43,60 | -1,80% | - |
| 08.10.2026 | 43,20 | 44,80 | 42,80 | 44,40 | 2,78% | 574,00 |
| 07.10.2026 | 41,30 | 43,80 | 40,90 | 43,20 | 4,35% | - |
| 06.10.2026 | 42,50 | 42,80 | 40,80 | 41,40 | -2,82% | - |
| 05.10.2026 | 40,90 | 42,80 | 40,80 | 42,60 | 2,90% | 305,00 |
| 02.10.2026 | 42,90 | 43,70 | 41,00 | 41,40 | -4,17% | 415,00 |
| 01.10.2026 | 41,20 | 44,00 | 40,80 | 43,20 | 4,85% | 129,00 |
| 30.09.2026 | 41,00 | 42,10 | 40,50 | 41,20 | 0,00% | - |
| 29.09.2026 | 41,20 | 41,50 | 40,50 | 41,20 | -0,48% | - |
| 28.09.2026 | 41,80 | 42,20 | 41,00 | 41,40 | -1,43% | - |
| 25.09.2026 | 42,20 | 42,80 | 41,60 | 42,00 | -0,47% | - |
| 24.09.2026 | 42,80 | 43,80 | 41,20 | 42,20 | -1,63% | - |
| 23.09.2026 | 44,00 | 44,20 | 42,80 | 42,90 | -2,94% | - |
| 22.09.2026 | 44,00 | 44,70 | 43,00 | 44,20 | 0,00% | - |
| 21.09.2026 | 43,90 | 44,50 | 43,70 | 44,20 | 1,14% | - |
| 18.09.2026 | 43,60 | 43,80 | 42,60 | 43,70 | 0,46% | - |
| 17.09.2026 | 45,00 | 45,60 | 43,30 | 43,50 | -3,12% | - |
| 16.09.2026 | 44,80 | 45,00 | 43,70 | 44,90 | 0,45% | - |
| 15.09.2026 | 44,20 | 44,70 | 43,50 | 44,70 | 0,68% | - |
| 14.09.2026 | 42,80 | 44,40 | 42,70 | 44,40 | 3,50% | - |
| 11.09.2026 | 43,10 | 43,60 | 42,00 | 42,90 | -0,23% | - |
| 10.09.2026 | 43,20 | 44,10 | 42,20 | 43,00 | -0,69% | 240,00 |
| 09.09.2026 | 42,60 | 43,60 | 41,40 | 43,30 | 1,41% | - |
| 08.09.2026 | 44,20 | 44,50 | 41,70 | 42,70 | -3,83% | 150,00 |
| 07.09.2026 | 44,60 | 44,60 | 44,40 | 44,40 | -0,67% | - |
| 04.09.2026 | 44,30 | 44,80 | 43,10 | 44,70 | 0,45% | 296,00 |
| 03.09.2026 | 43,60 | 44,80 | 43,50 | 44,50 | 2,06% | - |
| 02.09.2026 | 43,90 | 44,20 | 42,10 | 43,60 | -1,80% | 88,00 |
| 01.09.2026 | 45,80 | 47,20 | 44,10 | 44,40 | -3,27% | 302,00 |
| 31.08.2026 | 46,40 | 46,50 | 45,20 | 45,90 | -0,43% | 293,00 |
| 28.08.2026 | 44,50 | 46,80 | 44,20 | 46,10 | 3,60% | - |
| 27.08.2026 | 44,80 | 45,50 | 43,70 | 44,50 | -0,22% | - |
| 26.08.2026 | 44,80 | 45,10 | 44,00 | 44,60 | -0,67% | - |
| 25.08.2026 | 44,80 | 45,20 | 43,90 | 44,90 | 0,45% | 336,00 |
| 24.08.2026 | 45,00 | 46,10 | 44,60 | 44,70 | -1,11% | - |
| 21.08.2026 | 44,80 | 45,70 | 44,20 | 45,20 | 1,12% | 245,00 |
| 20.08.2026 | 44,60 | 45,00 | 43,80 | 44,70 | 0,45% | - |
| 19.08.2026 | 45,00 | 46,40 | 44,20 | 44,50 | 81,63% | - |
| 05.05.2026 | 25,21 | 25,75 | 23,83 | 24,50 | -3,17% | - |
| 04.05.2026 | 24,30 | 26,37 | 24,28 | 25,30 | -16,49% | - |
| 30.04.2026 | 31,60 | 32,10 | 28,76 | 30,30 | -4,93% | 285,00 |
| 29.04.2026 | 30,00 | 32,22 | 30,00 | 31,87 | 5,88% | - |
| 28.04.2026 | 28,60 | 30,40 | 28,60 | 30,10 | 4,81% | - |
| 27.04.2026 | 27,80 | 29,07 | 27,63 | 28,72 | 2,68% | 512,00 |
| 24.04.2026 | 27,40 | 28,20 | 27,14 | 27,97 | 1,58% | 459,00 |
| 23.04.2026 | 27,50 | 27,66 | 26,66 | 27,54 | -0,60% | - |
| 22.04.2026 | 27,20 | 27,71 | 26,88 | 27,70 | 2,20% | - |
| 21.04.2026 | 26,60 | 28,17 | 26,60 | 27,10 | 1,70% | - |
| 20.04.2026 | 24,50 | 27,03 | 24,30 | 26,65 | 8,76% | - |
| 17.04.2026 | 24,50 | 24,60 | 23,87 | 24,50 | 0,43% | - |
| 16.04.2026 | 23,41 | 24,40 | 23,00 | 24,40 | 3,81% | - |
| 15.04.2026 | 23,39 | 24,00 | 23,20 | 23,50 | 0,86% | - |
| 14.04.2026 | 23,72 | 24,05 | 23,06 | 23,30 | -1,69% | - |
| 13.04.2026 | 21,01 | 24,13 | 20,88 | 23,70 | 11,39% | 1.300,00 |
| 10.04.2026 | 22,01 | 22,34 | 21,05 | 21,28 | -3,72% | - |
| 09.04.2026 | 22,30 | 22,32 | 21,37 | 22,10 | -0,90% | - |
| 08.04.2026 | 24,30 | 24,50 | 22,30 | 22,30 | -7,47% | 154,00 |
| 07.04.2026 | 24,30 | 24,35 | 23,71 | 24,10 | -5,40% | - |
| 02.04.2026 | 23,01 | 25,50 | 23,01 | 25,48 | 9,34% | - |
| 01.04.2026 | 23,40 | 23,60 | 22,09 | 23,30 | 0,00% | - |
| 31.03.2026 | 24,34 | 24,34 | 23,28 | 23,30 | -3,32% | 2.600,00 |
| 30.03.2026 | 23,01 | 24,19 | 23,00 | 24,10 | 4,77% | - |
| 27.03.2026 | 23,29 | 23,32 | 22,13 | 23,01 | -1,28% | - |
| 26.03.2026 | 22,50 | 24,14 | 22,30 | 23,30 | 3,46% | 1.827,00 |
| 25.03.2026 | 22,90 | 23,38 | 21,36 | 22,52 | -1,97% | 2.565,00 |
| 24.03.2026 | 22,72 | 23,14 | 21,99 | 22,98 | 1,21% | 480,00 |
| 23.03.2026 | 20,87 | 22,74 | 20,49 | 22,70 | 6,87% | 462,00 |
| 20.03.2026 | 21,01 | 22,20 | 20,72 | 21,24 | 1,07% | 2.325,00 |
| 19.03.2026 | 20,10 | 21,25 | 19,33 | 21,02 | 4,54% | - |
| 18.03.2026 | 20,30 | 20,52 | 19,40 | 20,10 | -0,90% | - |
| 17.03.2026 | 18,77 | 21,27 | 18,74 | 20,29 | 7,68% | - |
| 16.03.2026 | 17,91 | 18,88 | 17,75 | 18,84 | 5,83% | - |
| 13.03.2026 | 17,85 | 18,39 | 17,60 | 17,80 | -0,41% | - |
| 12.03.2026 | 17,61 | 18,72 | 17,54 | 17,88 | 4,11% | - |
| 11.03.2026 | 17,19 | 17,67 | 16,05 | 17,17 | -0,20% | - |
| 10.03.2026 | 18,94 | 19,06 | 16,89 | 17,21 | -8,97% | - |