Intralot S.A. Integrated Lottery Systems and Services
[WKN: 928980 | ISIN: GRS343313003]
Aktienkurse
1,138€
1,43%
Echtzeit-Aktienkurs Intralot S.A. Integrated Lottery Systems and Services
Bid:
Ask:
Aktienkurse zur Intralot S.A. Integrated Lottery Systems and Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,25% | - |
| 25.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,43% | - |
| 24.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,23% | - |
| 23.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 22.04.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 0,36% | 150,00 |
| 19.04.2024 | 1,06 | 1,11 | 1,06 | 1,11 | 7,38% | 150,00 |
| 18.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -3,20% | - |
| 17.04.2024 | 1,00 | 1,06 | 1,00 | 1,06 | 3,50% | 150,00 |
| 16.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -3,56% | - |
| 15.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 12.04.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -4,48% | 250,00 |
| 11.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,72% | 150,00 |
| 10.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 09.04.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 3,55% | 200,00 |
| 08.04.2024 | 1,09 | 1,13 | 1,07 | 1,07 | -2,90% | 2.120,00 |
| 05.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 04.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | - |
| 03.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 3,52% | - |
| 02.04.2024 | 1,15 | 1,15 | 1,08 | 1,08 | -7,85% | 3.403,00 |
| 28.03.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 5,02% | 150,00 |
| 27.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,28% | 150,00 |
| 26.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,21% | - |
| 25.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 22.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 21.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 20.03.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,35% | - |
| 19.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 5,31% | 200,00 |
| 18.03.2024 | 1,15 | 1,17 | 1,09 | 1,09 | -5,86% | 1.200,00 |
| 15.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,85% | - |
| 14.03.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 4,19% | 273,00 |
| 13.03.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 1,78% | 600,00 |
| 12.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,26% | - |
| 11.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,69% | - |
| 08.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,99% | - |
| 07.03.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 1,01% | 100,00 |
| 06.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 05.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,15% | - |
| 04.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,30% | - |
| 01.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 7,14% | - |
| 29.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,35% | - |
| 28.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,22% | - |
| 27.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | - |
| 26.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 23.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 22.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
| 21.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,29% | - |
| 20.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,72% | - |
| 19.02.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 1,96% | 100,00 |
| 16.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,49% | - |
| 15.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | 550,00 |
| 14.02.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -0,82% | 900,00 |
| 13.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 12.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 09.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,02% | - |
| 08.02.2024 | 1,17 | 1,26 | 1,17 | 1,26 | 6,24% | 1.000,00 |
| 07.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,42% | 600,00 |
| 06.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,19% | - |
| 05.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | - |
| 02.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,52% | - |
| 01.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,57% | - |
| 31.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | 130,00 |
| 30.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 29.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 26.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,51% | 120,00 |
| 25.01.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 7,54% | 2.350,00 |
| 24.01.2024 | 1,19 | 1,19 | 1,06 | 1,11 | -2,96% | 1.800,00 |
| 23.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 8,30% | 350,00 |
| 22.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,38% | - |
| 19.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 18.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | 1,14% | 300,00 |
| 17.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | - |
| 16.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,50% | - |
| 15.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -4,64% | - |
| 12.01.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 3,51% | 10.000,00 |
| 11.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,22% | - |
| 10.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 3,52% | 200,00 |
| 09.01.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,37% | 200,00 |
| 08.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,13% | - |
| 05.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,19% | - |
| 04.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | - |
| 03.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | - |
| 02.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 4,08% | - |
| 29.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 28.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -0,19% | - |
| 27.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 0,39% | - |
| 22.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -0,77% | - |
| 21.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 0,58% | - |
| 20.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 3,00% | 24.800,00 |
| 19.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | -1,38% | - |
| 18.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | 1,40% | - |
| 15.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 1,63% | - |
| 14.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | -2,38% | - |
| 13.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -1,18% | - |
| 12.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 0,39% | - |
| 11.12.2023 | 1,03 | 1,03 | 1,02 | 1,02 | -0,78% | 880,00 |
| 08.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 1,59% | - |
| 07.12.2023 | 1,02 | 1,03 | 1,01 | 1,01 | 5,77% | 1.520,00 |
| 06.12.2023 | 0,95 | 0,95 | 0,95 | 0,95 | 0,63% | - |
| 05.12.2023 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | - |
| 04.12.2023 | 0,95 | 0,95 | 0,95 | 0,95 | 3,16% | - |