20,875€
0,12%
Echtzeit-Aktienkurs Intervest Offices & Warehouses S.A.
Bid:
Ask:
Aktienkurse zur Intervest Offices & Warehouses S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,85 | 20,95 | 20,85 | 20,85 | 0,00% | 2.234,00 |
| 24.04.2024 | 20,95 | 20,95 | 20,85 | 20,85 | 0,00% | 477,00 |
| 23.04.2024 | 20,85 | 20,95 | 20,85 | 20,85 | 0,00% | 2.025,00 |
| 22.04.2024 | 20,85 | 20,90 | 20,85 | 20,85 | 0,00% | 2.473,00 |
| 19.04.2024 | 21,00 | 21,00 | 20,85 | 20,85 | 0,48% | 2.848,00 |
| 18.04.2024 | 20,85 | 21,00 | 20,75 | 20,75 | -0,72% | 6.248,00 |
| 17.04.2024 | 20,75 | 20,90 | 20,75 | 20,90 | 0,72% | 3.429,00 |
| 16.04.2024 | 20,80 | 20,80 | 20,75 | 20,75 | 0,00% | 4.269,00 |
| 15.04.2024 | 20,75 | 20,85 | 20,75 | 20,75 | 0,00% | 3.333,00 |
| 12.04.2024 | 20,75 | 20,85 | 20,75 | 20,75 | 0,00% | 3.544,00 |
| 11.04.2024 | 20,80 | 20,80 | 20,75 | 20,75 | -0,24% | 1.845,00 |
| 10.04.2024 | 20,80 | 20,80 | 20,75 | 20,80 | 0,00% | 5.282,00 |
| 09.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 2.787,00 |
| 08.04.2024 | 20,75 | 20,80 | 20,75 | 20,80 | -0,24% | 40.568,00 |
| 05.04.2024 | 20,75 | 20,85 | 20,75 | 20,85 | 0,00% | 8.670,00 |
| 04.04.2024 | 20,65 | 20,85 | 20,65 | 20,85 | 1,21% | 25.384,00 |
| 03.04.2024 | 20,35 | 20,70 | 20,35 | 20,60 | -0,24% | 7.777,00 |
| 02.04.2024 | 20,60 | 20,70 | 20,60 | 20,65 | 0,00% | 6.882,00 |
| 28.03.2024 | 20,60 | 20,85 | 20,60 | 20,65 | 0,00% | 11.547,00 |
| 27.03.2024 | 20,80 | 20,80 | 20,65 | 20,65 | -0,96% | 7.061,00 |
| 26.03.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | 13.690,00 |
| 25.03.2024 | 20,90 | 20,90 | 20,85 | 20,85 | -0,48% | 4.052,00 |
| 22.03.2024 | 20,90 | 20,95 | 20,90 | 20,95 | 0,24% | 5.102,00 |
| 21.03.2024 | 20,95 | 20,95 | 20,90 | 20,90 | 0,00% | 7.878,00 |
| 20.03.2024 | 20,95 | 20,95 | 20,90 | 20,90 | -0,24% | 5.651,00 |
| 19.03.2024 | 20,90 | 20,95 | 20,90 | 20,95 | 0,24% | 5.265,00 |
| 18.03.2024 | 20,85 | 20,95 | 20,85 | 20,90 | 0,00% | 3.371,00 |
| 15.03.2024 | 20,85 | 20,90 | 20,85 | 20,90 | 0,00% | 35.367,00 |
| 14.03.2024 | 20,90 | 20,90 | 20,85 | 20,90 | 0,24% | 7.479,00 |
| 13.03.2024 | 20,85 | 20,95 | 20,85 | 20,85 | 0,00% | 9.947,00 |
| 12.03.2024 | 20,90 | 20,90 | 20,85 | 20,85 | 0,00% | 4.046,00 |
| 11.03.2024 | 20,85 | 20,95 | 20,85 | 20,85 | -0,48% | 24.637,00 |
| 08.03.2024 | 20,90 | 20,95 | 20,90 | 20,95 | 0,24% | 2.908,00 |
| 07.03.2024 | 20,85 | 20,90 | 20,85 | 20,90 | 0,24% | 3.892,00 |
| 06.03.2024 | 20,85 | 20,90 | 20,85 | 20,85 | 0,00% | 11.583,00 |
| 05.03.2024 | 20,85 | 20,90 | 20,85 | 20,85 | 0,00% | 11.829,00 |
| 04.03.2024 | 20,80 | 20,90 | 20,80 | 20,85 | 0,24% | 30.597,00 |
| 01.03.2024 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | 573.834,00 |
| 29.02.2024 | 20,85 | 20,85 | 20,80 | 20,80 | -0,24% | 62.466,00 |
| 28.02.2024 | 20,85 | 20,95 | 20,85 | 20,85 | 0,48% | 9.886,00 |
| 27.02.2024 | 20,80 | 20,80 | 20,60 | 20,75 | -0,48% | 13.373,00 |
| 26.02.2024 | 20,65 | 20,85 | 20,50 | 20,85 | 1,21% | 21.943,00 |
| 23.02.2024 | 20,85 | 20,85 | 20,60 | 20,60 | -0,96% | 17.241,00 |
| 22.02.2024 | 20,50 | 20,80 | 20,50 | 20,80 | -0,24% | 15.157,00 |
| 21.02.2024 | 20,05 | 20,85 | 20,05 | 20,85 | 2,46% | 18.677,00 |
| 20.02.2024 | 20,70 | 20,80 | 19,14 | 20,35 | -2,16% | 22.531,00 |
| 19.02.2024 | 20,85 | 20,85 | 20,80 | 20,80 | -0,24% | 34.829,00 |
| 16.02.2024 | 20,85 | 20,90 | 20,85 | 20,85 | -0,24% | 23.292,00 |
| 15.02.2024 | 20,85 | 20,90 | 20,85 | 20,90 | 0,24% | 21.562,00 |
| 14.02.2024 | 20,90 | 20,90 | 20,85 | 20,85 | 0,00% | 21.634,00 |
| 13.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | 19.499,00 |
| 12.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | 10.651,00 |
| 09.02.2024 | 20,85 | 20,90 | 20,85 | 20,85 | 0,00% | 54.452,00 |
| 08.02.2024 | 20,80 | 20,90 | 20,80 | 20,85 | 0,24% | 114.329,00 |
| 07.02.2024 | 20,80 | 20,85 | 20,80 | 20,80 | 0,00% | 19.480,00 |
| 06.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 29.556,00 |
| 05.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | 33.696,00 |
| 02.02.2024 | 20,85 | 20,85 | 20,80 | 20,85 | 0,24% | 16.233,00 |
| 01.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 26.097,00 |
| 31.01.2024 | 20,80 | 20,85 | 20,80 | 20,80 | -0,24% | 19.935,00 |
| 30.01.2024 | 20,85 | 20,85 | 20,80 | 20,85 | 0,24% | 16.122,00 |
| 29.01.2024 | 20,80 | 20,85 | 20,80 | 20,80 | -0,24% | 25.930,00 |
| 26.01.2024 | 20,85 | 20,85 | 20,80 | 20,85 | 0,00% | 20.335,00 |
| 25.01.2024 | 20,85 | 20,85 | 20,80 | 20,85 | 0,24% | 16.307,00 |
| 24.01.2024 | 20,85 | 20,85 | 20,80 | 20,80 | -0,24% | 35.486,00 |
| 23.01.2024 | 20,80 | 20,85 | 20,80 | 20,85 | 0,24% | 38.134,00 |
| 22.01.2024 | 20,85 | 20,85 | 20,80 | 20,80 | -0,24% | 32.744,00 |
| 19.01.2024 | 20,75 | 20,85 | 20,75 | 20,85 | 0,48% | 95.668,00 |
| 18.01.2024 | 20,75 | 20,80 | 20,75 | 20,75 | 0,00% | 31.954,00 |
| 17.01.2024 | 20,75 | 20,80 | 20,75 | 20,75 | 0,48% | 199.609,00 |
| 16.01.2024 | 20,70 | 20,70 | 20,65 | 20,65 | 0,00% | 38.469,00 |
| 15.01.2024 | 20,75 | 20,75 | 20,65 | 20,65 | -0,24% | 70.624,00 |
| 12.01.2024 | 20,70 | 20,75 | 20,65 | 20,70 | 0,00% | 281.313,00 |
| 11.01.2024 | 20,70 | 20,75 | 20,65 | 20,70 | 0,00% | 215.726,00 |
| 10.01.2024 | 20,70 | 20,75 | 20,70 | 20,70 | 0,00% | 19.518,00 |
| 09.01.2024 | 20,70 | 20,75 | 20,70 | 20,70 | 0,00% | 21.368,00 |
| 08.01.2024 | 20,70 | 20,75 | 20,70 | 20,70 | 0,24% | 50.147,00 |
| 05.01.2024 | 20,65 | 20,70 | 20,65 | 20,65 | -0,24% | 31.553,00 |
| 04.01.2024 | 20,65 | 20,70 | 20,65 | 20,70 | 0,24% | 26.178,00 |
| 03.01.2024 | 20,65 | 20,70 | 20,65 | 20,65 | 0,00% | 41.863,00 |
| 02.01.2024 | 20,70 | 20,70 | 20,65 | 20,65 | -0,24% | 51.787,00 |
| 29.12.2023 | 20,65 | 20,70 | 20,65 | 20,70 | 0,00% | 14.991,00 |
| 28.12.2023 | 20,65 | 20,70 | 20,65 | 20,70 | 0,00% | 19.773,00 |
| 27.12.2023 | 20,70 | 20,70 | 20,65 | 20,70 | 0,24% | 35.973,00 |
| 22.12.2023 | 20,70 | 20,70 | 20,65 | 20,65 | -0,24% | 18.886,00 |
| 21.12.2023 | 20,65 | 20,70 | 20,65 | 20,70 | 0,24% | 61.463,00 |
| 20.12.2023 | 20,70 | 20,70 | 20,65 | 20,65 | -0,24% | 42.314,00 |
| 19.12.2023 | 20,70 | 20,70 | 20,65 | 20,70 | 0,00% | 36.742,00 |
| 18.12.2023 | 20,70 | 20,70 | 20,65 | 20,70 | 0,00% | 85.823,00 |
| 15.12.2023 | 20,70 | 20,70 | 20,65 | 20,70 | 0,00% | 161.765,00 |
| 14.12.2023 | 20,70 | 20,75 | 20,65 | 20,70 | 0,24% | 115.069,00 |
| 13.12.2023 | 20,70 | 20,70 | 20,65 | 20,65 | -0,24% | 86.373,00 |
| 12.12.2023 | 20,60 | 20,70 | 20,60 | 20,70 | 0,24% | 41.126,00 |
| 11.12.2023 | 20,65 | 20,65 | 20,60 | 20,65 | 0,00% | 37.384,00 |
| 08.12.2023 | 20,60 | 20,65 | 20,60 | 20,65 | 0,00% | 72.362,00 |
| 07.12.2023 | 20,65 | 20,65 | 20,60 | 20,65 | 0,00% | 24.681,00 |
| 06.12.2023 | 20,65 | 20,65 | 20,55 | 20,65 | -0,24% | 229.579,00 |
| 05.12.2023 | 20,55 | 20,70 | 20,55 | 20,70 | 0,49% | 114.951,00 |
| 04.12.2023 | 20,60 | 20,65 | 20,50 | 20,60 | 0,00% | 104.100,00 |
| 01.12.2023 | 20,60 | 20,60 | 20,55 | 20,60 | 0,00% | 13.968,00 |