1,683€
-0,15%
Echtzeit-Aktienkurs INCITEC PIVOT
Bid:
Ask:
Aktienkurse zur INCITEC PIVOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -0,09% | - |
| 25.04.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 24.04.2024 | 1,69 | 1,69 | 1,68 | 1,69 | -0,47% | - |
| 23.04.2024 | 1,69 | 1,74 | 1,64 | 1,69 | 0,83% | 8,00 |
| 22.04.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 2,69% | - |
| 19.04.2024 | 1,63 | 1,64 | 1,63 | 1,64 | -1,59% | - |
| 18.04.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 1,16% | - |
| 17.04.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,09% | - |
| 16.04.2024 | 1,65 | 1,65 | 1,60 | 1,64 | -2,42% | 400,00 |
| 15.04.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -1,92% | - |
| 12.04.2024 | 1,72 | 1,73 | 1,72 | 1,72 | 1,75% | - |
| 11.04.2024 | 1,68 | 1,73 | 1,68 | 1,69 | -0,10% | 100,00 |
| 10.04.2024 | 1,70 | 1,70 | 1,69 | 1,69 | 0,03% | - |
| 09.04.2024 | 1,68 | 1,69 | 1,67 | 1,69 | -0,43% | - |
| 08.04.2024 | 1,69 | 1,70 | 1,65 | 1,69 | -0,91% | 330,00 |
| 05.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,34% | - |
| 04.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 3,98% | - |
| 03.04.2024 | 1,70 | 1,70 | 1,64 | 1,65 | -2,90% | 2.670,00 |
| 02.04.2024 | 1,76 | 1,77 | 1,67 | 1,70 | -1,00% | 7.600,00 |
| 28.03.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 2,49% | - |
| 27.03.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -2,35% | - |
| 26.03.2024 | 1,75 | 1,75 | 1,71 | 1,72 | -1,44% | - |
| 25.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,40% | - |
| 22.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,38% | - |
| 21.03.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,21% | - |
| 20.03.2024 | 1,70 | 1,74 | 1,70 | 1,70 | 3,54% | 500,00 |
| 19.03.2024 | 1,71 | 1,71 | 1,63 | 1,64 | 1,31% | - |
| 18.03.2024 | 1,62 | 1,62 | 1,59 | 1,62 | -1,70% | 3.000,00 |
| 15.03.2024 | 1,64 | 1,65 | 1,62 | 1,65 | 0,21% | 1.219,00 |
| 14.03.2024 | 1,64 | 1,65 | 1,62 | 1,65 | -0,23% | 1.500,00 |
| 13.03.2024 | 1,64 | 1,65 | 1,63 | 1,65 | -0,14% | - |
| 12.03.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 1,35% | - |
| 11.03.2024 | 1,62 | 1,64 | 1,56 | 1,63 | 0,82% | 4.003,00 |
| 08.03.2024 | 1,66 | 1,66 | 1,62 | 1,62 | 3,37% | 802,00 |
| 07.03.2024 | 1,64 | 1,65 | 1,57 | 1,57 | -3,93% | - |
| 06.03.2024 | 1,63 | 1,67 | 1,62 | 1,63 | 1,80% | 23,00 |
| 05.03.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -2,39% | - |
| 04.03.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,31% | - |
| 01.03.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,54% | - |
| 29.02.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 1,58% | - |
| 28.02.2024 | 1,63 | 1,63 | 1,56 | 1,60 | -1,54% | 5.000,00 |
| 27.02.2024 | 1,63 | 1,63 | 1,62 | 1,63 | -0,25% | - |
| 26.02.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 23.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,86% | - |
| 22.02.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 1,18% | - |
| 21.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,86% | - |
| 20.02.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,68% | - |
| 19.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,37% | - |
| 16.02.2024 | 1,62 | 1,62 | 1,61 | 1,62 | -1,67% | - |
| 15.02.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,84% | 80,00 |
| 14.02.2024 | 1,63 | 1,65 | 1,63 | 1,63 | -0,32% | 26,00 |
| 13.02.2024 | 1,62 | 1,66 | 1,61 | 1,64 | 0,80% | 11,00 |
| 12.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,03% | - |
| 09.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,40% | - |
| 08.02.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,46% | - |
| 07.02.2024 | 1,64 | 1,67 | 1,64 | 1,64 | 1,08% | 500,00 |
| 06.02.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,50% | - |
| 05.02.2024 | 1,61 | 1,62 | 1,61 | 1,61 | -2,61% | - |
| 02.02.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 1,44% | - |
| 01.02.2024 | 1,61 | 1,67 | 1,61 | 1,63 | -1,20% | 2.234,00 |
| 31.01.2024 | 1,65 | 1,67 | 1,65 | 1,65 | -7,35% | - |
| 30.01.2024 | 1,79 | 1,82 | 1,78 | 1,78 | 0,64% | 5,00 |
| 29.01.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 2,42% | - |
| 26.01.2024 | 1,72 | 1,75 | 1,69 | 1,73 | 0,12% | 9.400,00 |
| 25.01.2024 | 1,76 | 1,76 | 1,68 | 1,73 | 4,60% | 23.001,00 |
| 24.01.2024 | 1,65 | 1,66 | 1,65 | 1,65 | -1,17% | - |
| 23.01.2024 | 1,67 | 1,71 | 1,63 | 1,67 | 2,86% | 8,00 |
| 22.01.2024 | 1,65 | 1,65 | 1,59 | 1,62 | -1,22% | 4.100,00 |
| 19.01.2024 | 1,64 | 1,68 | 1,64 | 1,64 | 0,21% | 500,00 |
| 18.01.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,43% | - |
| 17.01.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -1,03% | - |
| 16.01.2024 | 1,65 | 1,66 | 1,65 | 1,65 | -2,90% | - |
| 15.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,18% | - |
| 12.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,56% | - |
| 11.01.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,87% | - |
| 10.01.2024 | 1,73 | 1,73 | 1,69 | 1,73 | -1,26% | 580,00 |
| 09.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,54% | - |
| 08.01.2024 | 1,71 | 1,71 | 1,67 | 1,70 | -0,63% | 1.000,00 |
| 05.01.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 0,32% | - |
| 04.01.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,78% | - |
| 03.01.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -2,35% | - |
| 02.01.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,53% | - |
| 29.12.2023 | 1,76 | 1,76 | 1,72 | 1,76 | -0,45% | 30,00 |
| 28.12.2023 | 1,73 | 1,77 | 1,69 | 1,76 | 1,95% | 6.025,00 |
| 27.12.2023 | 1,73 | 1,74 | 1,73 | 1,73 | 0,07% | - |
| 22.12.2023 | 1,73 | 1,76 | 1,72 | 1,73 | -1,36% | 1.500,00 |
| 21.12.2023 | 1,75 | 1,79 | 1,74 | 1,75 | -1,46% | 100,00 |
| 19.12.2023 | 1,77 | 1,78 | 1,77 | 1,78 | 2,92% | - |
| 18.12.2023 | 1,77 | 1,77 | 1,69 | 1,73 | 0,91% | 3.200,00 |
| 15.12.2023 | 1,73 | 1,74 | 1,68 | 1,71 | -0,55% | - |
| 14.12.2023 | 1,73 | 1,74 | 1,72 | 1,72 | 2,29% | - |
| 13.12.2023 | 1,69 | 1,70 | 1,68 | 1,68 | -0,65% | - |
| 12.12.2023 | 1,71 | 1,75 | 1,65 | 1,69 | 0,09% | 3.438,00 |
| 11.12.2023 | 1,74 | 1,74 | 1,69 | 1,69 | 0,36% | - |
| 08.12.2023 | 1,75 | 1,75 | 1,68 | 1,69 | -0,21% | - |
| 07.12.2023 | 1,73 | 1,74 | 1,67 | 1,69 | -0,76% | 522,00 |
| 06.12.2023 | 1,74 | 1,74 | 1,69 | 1,70 | 1,60% | 429,00 |
| 05.12.2023 | 1,72 | 1,73 | 1,67 | 1,68 | -4,92% | 3.571,00 |
| 04.12.2023 | 1,77 | 1,77 | 1,73 | 1,76 | -1,07% | 2.000,00 |
| 01.12.2023 | 1,76 | 1,78 | 1,76 | 1,78 | 1,42% | - |