£1,123
1,66%
Echtzeit-Aktienkurs International Personal Finance PLC
Bid:
Ask:
Aktienkurse zur International Personal Finance PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 1,49% | - |
| 16.05.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 0,91% | 12.043,00 |
| 15.05.2024 | 1,10 | 1,11 | 1,08 | 1,10 | -1,35% | 37.677,00 |
| 14.05.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 0,63% | 21.469,00 |
| 13.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,63% | 5.954,00 |
| 10.05.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,19% | 2.328,00 |
| 09.05.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 1,10% | - |
| 08.05.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 0,00% | 6.661,00 |
| 07.05.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,67% | 2.755,00 |
| 03.05.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 1,14% | - |
| 02.05.2024 | 1,09 | 1,10 | 1,08 | 1,08 | 2,37% | 9.376,00 |
| 30.04.2024 | 1,07 | 1,07 | 1,05 | 1,06 | 0,00% | 19.008,00 |
| 29.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,48% | 3.000,00 |
| 26.04.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -1,41% | 42.999,00 |
| 25.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,32% | 1.755,00 |
| 24.04.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 3,56% | - |
| 23.04.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -0,25% | 2.622,00 |
| 22.04.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 1,65% | 21.418,00 |
| 19.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -3,29% | 470,00 |
| 18.04.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 1,47% | 17.779,00 |
| 17.04.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -0,49% | 2.178,00 |
| 16.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,49% | 674,00 |
| 15.04.2024 | 1,02 | 1,04 | 1,02 | 1,03 | -0,96% | 16.250,00 |
| 12.04.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | 5.664,00 |
| 11.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -4,81% | 15.289,00 |
| 10.04.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,23% | 185,00 |
| 09.04.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | 46.102,00 |
| 08.04.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,46% | 7.217,00 |
| 05.04.2024 | 1,09 | 1,11 | 1,09 | 1,10 | -0,23% | 25.807,00 |
| 04.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,52% | 4.744,00 |
| 03.04.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -0,16% | - |
| 02.04.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 0,73% | 6.095,00 |
| 28.03.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -1,17% | 24.065,00 |
| 27.03.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -0,89% | 28.717,00 |
| 26.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,44% | 361,00 |
| 25.03.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | 4.510,00 |
| 22.03.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | 917,00 |
| 21.03.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -0,69% | 9.952,00 |
| 20.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,69% | - |
| 19.03.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -0,88% | 5.049,00 |
| 18.03.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -0,44% | 2.290,00 |
| 15.03.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 0,88% | 23.653,00 |
| 14.03.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 11,88% | 4.468,00 |
| 13.03.2024 | 1,10 | 1,10 | 1,01 | 1,01 | -10,26% | 4.290,00 |
| 12.03.2024 | 1,14 | 1,14 | 1,12 | 1,13 | 0,49% | - |
| 11.03.2024 | 1,14 | 1,15 | 1,12 | 1,12 | -3,86% | 4.530,00 |
| 08.03.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -0,78% | 7.808,00 |
| 07.03.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 2,32% | - |
| 06.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -0,22% | 19.229,00 |
| 05.03.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,88% | 12.948,00 |
| 04.03.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,33% | 2.378,00 |
| 01.03.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | 4.258,00 |
| 29.02.2024 | 1,11 | 1,13 | 1,11 | 1,13 | -2,17% | 3.469,00 |
| 28.02.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,87% | - |
| 27.02.2024 | 1,17 | 1,17 | 1,12 | 1,14 | -2,15% | 8.100,00 |
| 26.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,69% | 470,00 |
| 23.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,24% | 2.818,00 |
| 22.02.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,61% | - |
| 21.02.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | 2.615,00 |
| 20.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,86% | 777,00 |
| 19.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | 7.990,00 |
| 16.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,60% | 2.356,00 |
| 15.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 2,45% | 3.348,00 |
| 14.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,14% | 2.385,00 |
| 13.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,11% | 2,00 |
| 12.02.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -0,14% | - |
| 09.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,21% | 4.622,00 |
| 08.02.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,49% | - |
| 07.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.253,00 |
| 06.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,09% | 11.459,00 |
| 05.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | 43,00 |
| 02.02.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,09% | 2.131,00 |
| 01.02.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,74% | - |
| 31.01.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 1.740,00 |
| 30.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,71% | 2.564,00 |
| 29.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,40% | - |
| 26.01.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,85% | - |
| 25.01.2024 | 1,19 | 1,21 | 1,18 | 1,20 | 3,34% | - |
| 24.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,31% | 554,00 |
| 23.01.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 3,26% | - |
| 22.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | 495,00 |
| 19.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,55% | 83,00 |
| 18.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 1.259,00 |
| 17.01.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -4,36% | 7.550,00 |
| 16.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,12% | 529,00 |
| 15.01.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 1,13% | - |
| 12.01.2024 | 1,21 | 1,22 | 1,21 | 1,21 | -2,72% | 1.583,00 |
| 11.01.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 3,22% | - |
| 10.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | 3.258,00 |
| 09.01.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -2,65% | 15.378,00 |
| 08.01.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 2,55% | 4.702,00 |
| 05.01.2024 | 1,20 | 1,21 | 1,20 | 1,20 | -0,18% | - |
| 04.01.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,28% | - |
| 03.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,21% | 7.332,00 |
| 02.01.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,04% | 2.343,00 |
| 29.12.2023 | 1,22 | 1,22 | 1,20 | 1,20 | -0,45% | - |
| 28.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -0,55% | 9,00 |
| 27.12.2023 | 1,22 | 1,22 | 1,21 | 1,22 | 0,55% | - |
| 22.12.2023 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 4.078,00 |
| 21.12.2023 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 6.973,00 |