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 |