12,850€
7,98%
Echtzeit-Aktienkurs IT Competence Group SE
Bid:
Ask:
Aktienkurse zur IT Competence Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,50 | 12,60 | 12,50 | 12,50 | 5,04% | 533,00 |
| 29.04.2024 | 12,00 | 12,20 | 11,90 | 11,90 | 4,39% | 193,00 |
| 26.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 25.04.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -5,04% | 430,00 |
| 24.04.2024 | 11,90 | 11,90 | 11,60 | 11,90 | 0,00% | 171,00 |
| 23.04.2024 | 12,00 | 12,10 | 11,90 | 11,90 | 5,31% | 821,00 |
| 22.04.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | 250,00 |
| 19.04.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 1,36% | 175,00 |
| 18.04.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -1,34% | - |
| 17.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 1,00 |
| 16.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 100,00 |
| 15.04.2024 | 11,05 | 11,15 | 11,05 | 11,15 | -0,45% | - |
| 12.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 270,00 |
| 11.04.2024 | 11,10 | 11,10 | 11,00 | 11,00 | 2,80% | 110,00 |
| 10.04.2024 | 11,20 | 11,20 | 10,70 | 10,70 | -4,46% | 1.950,00 |
| 09.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 230,00 |
| 08.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 200,00 |
| 05.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 200,00 |
| 04.04.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 2,22% | 1.600,00 |
| 03.04.2024 | 11,30 | 11,35 | 11,25 | 11,25 | -1,32% | - |
| 02.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 200,00 |
| 28.03.2024 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | 210,00 |
| 27.03.2024 | 11,00 | 11,40 | 11,00 | 11,20 | -0,88% | 378,00 |
| 26.03.2024 | 11,60 | 11,60 | 10,80 | 11,30 | -5,04% | 1.371,00 |
| 25.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 5,00 |
| 22.03.2024 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | 481,00 |
| 21.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 20.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 19.03.2024 | 11,80 | 11,90 | 11,80 | 11,80 | 0,85% | - |
| 18.03.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | 103,00 |
| 15.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 50,00 |
| 14.03.2024 | 11,80 | 11,85 | 11,80 | 11,80 | 0,85% | - |
| 13.03.2024 | 11,70 | 11,90 | 11,70 | 11,70 | -0,85% | 140,00 |
| 12.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 22,00 |
| 11.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 140,00 |
| 08.03.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 5,41% | 524,00 |
| 07.03.2024 | 11,00 | 11,10 | 11,00 | 11,10 | -0,89% | 850,00 |
| 06.03.2024 | 11,20 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 05.03.2024 | 11,20 | 11,25 | 11,20 | 11,20 | 1,82% | - |
| 04.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 180,00 |
| 01.03.2024 | 11,25 | 11,25 | 11,20 | 11,20 | -2,61% | - |
| 29.02.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 4,55% | 60,00 |
| 28.02.2024 | 11,40 | 11,50 | 11,00 | 11,00 | -2,65% | 725,00 |
| 27.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 2,00 |
| 26.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 130,00 |
| 23.02.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -3,42% | 752,00 |
| 22.02.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 6,36% | 500,00 |
| 21.02.2024 | 11,60 | 11,60 | 11,00 | 11,00 | -4,35% | 2.250,00 |
| 20.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 30,00 |
| 19.02.2024 | 11,65 | 11,65 | 11,55 | 11,65 | 1,30% | - |
| 16.02.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -1,29% | 400,00 |
| 15.02.2024 | 11,60 | 11,70 | 11,60 | 11,65 | 1,30% | - |
| 14.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 1.000,00 |
| 13.02.2024 | 11,60 | 11,65 | 11,60 | 11,60 | 0,87% | - |
| 12.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 51,00 |
| 09.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 295,00 |
| 08.02.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | 291,00 |
| 07.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 20,00 |
| 06.02.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 115,00 |
| 05.02.2024 | 11,50 | 11,70 | 11,50 | 11,70 | -0,85% | 316,00 |
| 02.02.2024 | 11,60 | 11,80 | 11,60 | 11,80 | -0,84% | 948,00 |
| 01.02.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 1,71% | 250,00 |
| 31.01.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -0,43% | - |
| 30.01.2024 | 11,70 | 11,75 | 11,70 | 11,75 | -0,42% | - |
| 29.01.2024 | 11,75 | 11,80 | 11,75 | 11,80 | -1,67% | - |
| 26.01.2024 | 11,70 | 12,00 | 11,50 | 12,00 | 2,56% | 383,00 |
| 25.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 117,00 |
| 24.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 320,00 |
| 23.01.2024 | 11,90 | 12,10 | 11,90 | 11,90 | -2,46% | 118,00 |
| 22.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | 110,00 |
| 19.01.2024 | 12,05 | 12,10 | 12,05 | 12,05 | -1,23% | - |
| 18.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 8,00 |
| 17.01.2024 | 12,05 | 12,10 | 12,00 | 12,00 | -0,41% | - |
| 16.01.2024 | 12,00 | 12,10 | 12,00 | 12,05 | 0,42% | - |
| 15.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | 250,00 |
| 12.01.2024 | 12,05 | 12,10 | 12,05 | 12,05 | 0,42% | - |
| 11.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | 1,00 |
| 10.01.2024 | 12,00 | 12,05 | 11,95 | 12,05 | 0,00% | - |
| 09.01.2024 | 12,20 | 12,25 | 12,00 | 12,05 | -2,03% | - |
| 08.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 1,00 |
| 05.01.2024 | 12,00 | 12,25 | 12,00 | 12,25 | 1,24% | - |
| 04.01.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -0,82% | 115,00 |
| 03.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 60,00 |
| 02.01.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -2,38% | 655,00 |
| 29.12.2023 | 12,30 | 12,60 | 12,30 | 12,60 | 0,80% | - |
| 28.12.2023 | 11,50 | 12,50 | 11,50 | 12,50 | 3,31% | 310,00 |
| 27.12.2023 | 12,60 | 12,60 | 12,10 | 12,10 | -8,33% | 728,00 |
| 22.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | 500,00 |
| 21.12.2023 | 12,60 | 12,65 | 12,50 | 12,50 | 0,00% | - |
| 20.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 50,00 |
| 19.12.2023 | 12,60 | 12,65 | 12,60 | 12,60 | 3,28% | - |
| 18.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -5,43% | 18,00 |
| 15.12.2023 | 12,55 | 12,90 | 12,55 | 12,90 | 2,79% | - |
| 14.12.2023 | 12,45 | 12,55 | 12,45 | 12,55 | 1,21% | - |
| 13.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 200,00 |
| 12.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 110,00 |
| 11.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 08.12.2023 | 12,90 | 12,90 | 12,50 | 12,80 | 0,00% | 1.100,00 |
| 07.12.2023 | 13,20 | 13,20 | 12,80 | 12,80 | -1,16% | 158,00 |
| 06.12.2023 | 13,00 | 13,05 | 12,95 | 12,95 | -0,38% | - |