Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 12,51 | 12,87 | 12,36 | 12,47 | -1,38% | - |
25.02.2021 | 12,71 | 12,71 | 12,64 | 12,64 | -6,13% | - |
24.02.2021 | 13,20 | 13,47 | 13,04 | 13,47 | 5,77% | - |
23.02.2021 | 12,52 | 12,86 | 12,38 | 12,73 | 2,09% | - |
22.02.2021 | 12,27 | 12,80 | 12,26 | 12,47 | 6,72% | - |
19.02.2021 | 11,42 | 11,74 | 11,34 | 11,69 | 3,77% | - |
18.02.2021 | 11,14 | 11,32 | 11,02 | 11,26 | -0,22% | - |
17.02.2021 | 11,33 | 11,33 | 11,26 | 11,29 | -2,80% | - |
16.02.2021 | 11,30 | 11,61 | 11,05 | 11,61 | 2,93% | - |
12.02.2021 | 11,35 | 11,45 | 11,20 | 11,28 | -0,40% | - |
11.02.2021 | 11,55 | 11,61 | 11,07 | 11,33 | -0,57% | - |
10.02.2021 | 11,53 | 11,60 | 11,17 | 11,39 | -1,04% | - |
09.02.2021 | 11,39 | 11,64 | 11,31 | 11,51 | -1,67% | - |
08.02.2021 | 11,63 | 11,72 | 11,50 | 11,71 | 3,63% | - |
05.02.2021 | 11,21 | 11,33 | 11,14 | 11,30 | 0,71% | - |
04.02.2021 | 11,21 | 11,23 | 11,21 | 11,22 | 4,57% | - |
03.02.2021 | 10,54 | 10,79 | 10,51 | 10,73 | 0,94% | - |
02.02.2021 | 10,63 | 10,63 | 10,63 | 10,63 | 2,71% | - |
01.02.2021 | 10,37 | 10,37 | 10,34 | 10,35 | 2,58% | - |
29.01.2021 | 10,50 | 10,53 | 0,00 | 10,09 | -5,39% | - |
28.01.2021 | 10,84 | 11,26 | 0,00 | 10,66 | -1,57% | - |
27.01.2021 | 10,80 | 10,93 | 10,68 | 10,83 | -0,91% | - |
26.01.2021 | 10,96 | 10,98 | 10,93 | 10,93 | 0,64% | - |
25.01.2021 | 11,05 | 11,05 | 10,68 | 10,86 | -1,63% | - |
22.01.2021 | 10,83 | 11,06 | 10,59 | 11,04 | 0,27% | - |
21.01.2021 | 11,05 | 11,05 | 11,01 | 11,01 | -0,36% | - |
20.01.2021 | 11,14 | 11,16 | 10,87 | 11,05 | -0,85% | - |
19.01.2021 | 10,87 | 11,19 | 10,82 | 11,15 | 2,29% | - |
15.01.2021 | 10,93 | 11,04 | 10,71 | 10,90 | -3,58% | - |
14.01.2021 | 11,36 | 11,46 | 11,21 | 11,30 | -0,22% | - |
13.01.2021 | 11,66 | 11,75 | 11,29 | 11,33 | -1,61% | - |
12.01.2021 | 11,53 | 11,54 | 11,51 | 11,51 | 8,79% | - |
11.01.2021 | 10,55 | 10,62 | 10,36 | 10,58 | -0,24% | - |
08.01.2021 | 10,64 | 10,68 | 10,41 | 10,61 | -0,84% | - |
07.01.2021 | 10,84 | 10,93 | 10,64 | 10,70 | -2,15% | - |
06.01.2021 | 10,88 | 11,11 | 10,61 | 10,93 | 6,74% | - |
05.01.2021 | 10,07 | 10,38 | 10,01 | 10,24 | 3,43% | - |
04.01.2021 | 9,87 | 10,04 | 9,64 | 9,90 | -5,08% | - |
31.12.2020 | 10,34 | 10,54 | 10,22 | 10,43 | 2,31% | - |
30.12.2020 | 10,26 | 10,26 | 10,01 | 10,20 | 2,21% | - |
29.12.2020 | 10,02 | 10,04 | 9,75 | 9,98 | -0,50% | - |
28.12.2020 | 10,16 | 10,30 | 9,93 | 10,03 | 6,20% | - |
24.12.2020 | 9,71 | 9,96 | 9,44 | 9,44 | -1,72% | - |
23.12.2020 | 9,37 | 9,63 | 9,30 | 9,61 | 4,35% | - |
22.12.2020 | 9,34 | 9,36 | 9,13 | 9,21 | 1,60% | - |
21.12.2020 | 9,10 | 9,15 | 8,89 | 9,06 | -7,83% | - |
18.12.2020 | 9,60 | 9,83 | 9,60 | 9,83 | 2,34% | - |
17.12.2020 | 9,55 | 9,61 | 9,27 | 9,61 | -0,10% | - |
16.12.2020 | 9,87 | 9,91 | 9,55 | 9,62 | 3,55% | - |
15.12.2020 | 8,87 | 9,29 | 8,81 | 9,29 | 0,11% | - |
14.12.2020 | 9,08 | 11,29 | 9,08 | 9,28 | 5,34% | - |
11.12.2020 | 9,16 | 9,22 | 8,77 | 8,81 | -5,98% | - |
10.12.2020 | 9,24 | 9,41 | 9,15 | 9,37 | 5,94% | - |
09.12.2020 | 9,31 | 9,32 | 8,84 | 8,84 | -2,16% | - |
08.12.2020 | 9,06 | 9,06 | 8,82 | 9,04 | -1,42% | - |
07.12.2020 | 9,18 | 9,18 | 9,16 | 9,17 | 0,55% | - |
04.12.2020 | 9,38 | 9,38 | 8,74 | 9,12 | 4,29% | - |
03.12.2020 | 8,62 | 8,91 | 8,62 | 8,74 | 1,92% | - |
02.12.2020 | 8,34 | 8,87 | 8,32 | 8,58 | 3,81% | - |
01.12.2020 | 8,59 | 8,59 | 8,20 | 8,26 | -5,65% | - |
30.11.2020 | 8,33 | 9,55 | 8,25 | 8,76 | -4,68% | - |
27.11.2020 | 9,14 | 9,44 | 8,97 | 9,19 | 1,49% | - |
25.11.2020 | 8,84 | 9,05 | 8,83 | 9,05 | -3,10% | - |
24.11.2020 | 9,48 | 9,50 | 9,30 | 9,34 | 2,69% | - |
23.11.2020 | 9,15 | 9,33 | 9,08 | 9,10 | 3,88% | - |
20.11.2020 | 8,49 | 8,77 | 8,47 | 8,76 | 6,96% | - |
19.11.2020 | 8,28 | 8,37 | 8,18 | 8,19 | -0,24% | - |
18.11.2020 | 8,51 | 8,51 | 8,12 | 8,21 | -6,01% | - |
17.11.2020 | 8,26 | 8,76 | 8,26 | 8,73 | 2,05% | - |
16.11.2020 | 8,76 | 8,90 | 8,51 | 8,56 | 5,75% | - |
13.11.2020 | 7,77 | 8,16 | 7,74 | 8,09 | 6,24% | - |
12.11.2020 | 7,61 | 7,64 | 7,45 | 7,62 | -1,61% | - |
11.11.2020 | 7,74 | 7,95 | 7,74 | 7,74 | -1,59% | - |
10.11.2020 | 8,02 | 8,22 | 0,00 | 7,87 | -0,38% | - |
09.11.2020 | 7,68 | 7,99 | 7,56 | 7,90 | 17,22% | - |
06.11.2020 | 6,89 | 7,13 | 6,68 | 6,74 | -2,11% | - |
05.11.2020 | 6,85 | 6,97 | 6,78 | 6,88 | 3,23% | - |
04.11.2020 | 6,67 | 6,80 | 6,56 | 6,67 | -2,98% | - |
03.11.2020 | 6,73 | 6,90 | 6,54 | 6,87 | 9,31% | - |
02.11.2020 | 6,36 | 6,42 | 0,00 | 6,29 | 3,71% | - |
30.10.2020 | 6,53 | 6,67 | 0,00 | 6,06 | -4,72% | - |
29.10.2020 | 6,34 | 6,54 | 6,06 | 6,36 | 0,55% | - |
28.10.2020 | 6,32 | 6,49 | 6,29 | 6,33 | -1,79% | - |
27.10.2020 | 6,44 | 6,64 | 6,37 | 6,44 | 0,00% | - |
26.10.2020 | 6,27 | 6,47 | 6,17 | 6,44 | -0,69% | - |
23.10.2020 | 6,36 | 6,61 | 6,33 | 6,49 | 2,53% | - |
22.10.2020 | 6,56 | 6,56 | 6,30 | 6,33 | -3,73% | - |
21.10.2020 | 6,72 | 6,80 | 6,52 | 6,57 | -5,60% | - |
20.10.2020 | 7,09 | 7,09 | 6,85 | 6,96 | 0,87% | - |
19.10.2020 | 7,08 | 7,16 | 6,89 | 6,90 | -0,58% | - |
16.10.2020 | 6,96 | 7,05 | 6,90 | 6,94 | -2,94% | - |
15.10.2020 | 6,76 | 7,15 | 6,75 | 7,15 | 3,77% | - |
14.10.2020 | 7,05 | 7,05 | 6,86 | 6,89 | -0,65% | - |
13.10.2020 | 6,91 | 6,98 | 6,87 | 6,94 | -1,07% | - |
12.10.2020 | 6,95 | 7,05 | 6,89 | 7,01 | 1,37% | - |
09.10.2020 | 7,00 | 7,00 | 6,81 | 6,92 | -0,29% | - |
08.10.2020 | 6,94 | 7,09 | 6,88 | 6,94 | 3,05% | - |
07.10.2020 | 6,73 | 6,76 | 6,55 | 6,73 | -0,22% | - |
06.10.2020 | 6,67 | 7,03 | 6,67 | 6,75 | -0,66% | - |
05.10.2020 | 6,78 | 6,83 | 6,72 | 6,79 | 3,19% | - |