Echtzeit-Aktienkurs Interxion Holding NV
Bid:
Ask:
Aktienkurse zur Interxion Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2020 | 75,33 | 78,63 | 72,24 | 77,41 | 1,86% | 178.288,00 |
| 11.03.2020 | 84,64 | 88,58 | 76,00 | 76,00 | -13,33% | 3.174.348,00 |
| 10.03.2020 | 85,82 | 88,42 | 82,17 | 87,69 | 2,75% | 98.563,00 |
| 09.03.2020 | 85,33 | 87,50 | 83,95 | 85,34 | -5,41% | 147.512,00 |
| 06.03.2020 | 87,93 | 90,40 | 87,24 | 90,22 | -0,49% | 322.156,00 |
| 05.03.2020 | 93,22 | 93,83 | 89,54 | 90,66 | -4,55% | 273.580,00 |
| 04.03.2020 | 91,65 | 95,06 | 91,65 | 94,98 | 4,37% | 559.069,00 |
| 03.03.2020 | 91,04 | 93,49 | 89,46 | 91,00 | -0,28% | 742.838,00 |
| 02.03.2020 | 85,42 | 91,58 | 85,18 | 91,26 | 7,50% | 1.292.326,00 |
| 28.02.2020 | 84,28 | 85,17 | 81,15 | 84,89 | -1,63% | 1.088.336,00 |
| 27.02.2020 | 90,29 | 90,29 | 86,23 | 86,30 | -5,31% | 674.843,00 |
| 26.02.2020 | 93,43 | 93,77 | 91,14 | 91,14 | -2,36% | 342.479,00 |
| 25.02.2020 | 94,96 | 95,95 | 92,98 | 93,34 | -1,32% | 390.769,00 |
| 24.02.2020 | 95,00 | 95,75 | 94,29 | 94,59 | -2,11% | 461.785,00 |
| 21.02.2020 | 95,30 | 96,89 | 95,21 | 96,63 | 1,37% | 478.568,00 |
| 20.02.2020 | 92,95 | 95,38 | 92,95 | 95,32 | 2,55% | 388.659,00 |
| 19.02.2020 | 93,32 | 93,75 | 92,70 | 92,95 | -0,02% | 191.161,00 |
| 18.02.2020 | 92,07 | 93,29 | 92,00 | 92,97 | 0,78% | 212.659,00 |
| 14.02.2020 | 89,40 | 92,58 | 88,92 | 92,25 | 3,23% | 567.915,00 |
| 13.02.2020 | 89,19 | 90,00 | 89,00 | 89,36 | 0,06% | 297.493,00 |
| 12.02.2020 | 88,67 | 90,00 | 88,43 | 89,31 | 0,78% | 369.383,00 |
| 11.02.2020 | 89,08 | 89,95 | 88,39 | 88,62 | -0,40% | 366.946,00 |
| 10.02.2020 | 87,79 | 89,07 | 87,14 | 88,98 | 1,60% | 412.434,00 |
| 07.02.2020 | 87,90 | 88,04 | 87,22 | 87,58 | -0,47% | 208.336,00 |
| 06.02.2020 | 87,63 | 88,14 | 87,27 | 87,99 | 0,46% | 374.979,00 |
| 05.02.2020 | 88,86 | 88,86 | 87,46 | 87,59 | -1,14% | 266.970,00 |
| 04.02.2020 | 87,86 | 88,94 | 87,57 | 88,60 | 1,33% | 1.095.631,00 |
| 03.02.2020 | 87,65 | 88,06 | 86,93 | 87,44 | 0,47% | 997.272,00 |
| 31.01.2020 | 88,64 | 88,93 | 86,63 | 87,03 | -1,84% | 351.495,00 |
| 30.01.2020 | 90,01 | 90,85 | 88,62 | 88,66 | -1,99% | 2.166.210,00 |
| 29.01.2020 | 92,43 | 92,43 | 90,32 | 90,46 | -1,76% | 579.246,00 |
| 28.01.2020 | 92,26 | 92,62 | 91,80 | 92,08 | 0,26% | 507.822,00 |
| 27.01.2020 | 90,29 | 92,07 | 90,23 | 91,84 | 0,54% | 872.658,00 |
| 24.01.2020 | 90,89 | 92,08 | 90,48 | 91,35 | 0,87% | 729.846,00 |
| 23.01.2020 | 90,51 | 91,09 | 90,07 | 90,56 | 0,25% | 765.910,00 |
| 22.01.2020 | 90,45 | 91,17 | 90,17 | 90,33 | -0,09% | 823.503,00 |
| 21.01.2020 | 89,53 | 90,53 | 89,18 | 90,41 | 0,86% | 828.848,00 |
| 17.01.2020 | 88,95 | 89,91 | 88,53 | 89,64 | 0,80% | 916.476,00 |
| 16.01.2020 | 87,26 | 89,02 | 87,26 | 88,93 | 2,54% | 1.058.942,00 |
| 15.01.2020 | 87,33 | 88,19 | 86,29 | 86,73 | -0,44% | 1.639.322,00 |
| 14.01.2020 | 87,89 | 88,12 | 86,30 | 87,11 | -0,39% | 597.224,00 |
| 13.01.2020 | 86,78 | 87,64 | 86,65 | 87,45 | 0,80% | 638.398,00 |
| 10.01.2020 | 86,37 | 86,95 | 85,70 | 86,76 | 1,00% | 900.118,00 |
| 09.01.2020 | 85,74 | 85,91 | 85,19 | 85,90 | 0,56% | 1.544.602,00 |
| 08.01.2020 | 83,21 | 85,50 | 82,73 | 85,42 | 2,78% | 3.413.843,00 |
| 07.01.2020 | 84,20 | 84,20 | 82,44 | 83,11 | -1,49% | 740.600,00 |
| 06.01.2020 | 84,00 | 84,37 | 82,98 | 84,37 | 0,01% | 834.214,00 |
| 03.01.2020 | 82,58 | 84,53 | 82,41 | 84,36 | 1,50% | 459.498,00 |
| 02.01.2020 | 84,27 | 84,74 | 82,69 | 83,11 | -0,84% | 830.447,00 |
| 31.12.2019 | 82,68 | 83,89 | 82,68 | 83,81 | 1,12% | 630.396,00 |
| 30.12.2019 | 82,82 | 82,95 | 82,14 | 82,88 | -0,06% | 787.061,00 |
| 27.12.2019 | 83,19 | 83,35 | 82,60 | 82,93 | -0,18% | 471.412,00 |
| 26.12.2019 | 81,97 | 83,35 | 81,97 | 83,08 | 1,30% | 432.203,00 |
| 24.12.2019 | 82,00 | 82,55 | 81,69 | 82,01 | 0,07% | 917.305,00 |
| 23.12.2019 | 82,97 | 83,40 | 81,81 | 81,95 | -1,19% | 1.126.277,00 |
| 20.12.2019 | 83,65 | 84,00 | 82,68 | 82,94 | -0,79% | 2.307.267,00 |
| 19.12.2019 | 81,51 | 83,72 | 81,42 | 83,60 | 2,20% | 903.374,00 |
| 18.12.2019 | 80,56 | 82,03 | 80,56 | 81,80 | 1,98% | 1.114.861,00 |
| 17.12.2019 | 81,29 | 81,90 | 80,16 | 80,21 | -1,19% | 827.690,00 |
| 16.12.2019 | 80,24 | 81,51 | 80,24 | 81,18 | 1,32% | 1.471.105,00 |
| 13.12.2019 | 80,51 | 80,69 | 79,57 | 80,12 | -0,53% | 1.389.504,00 |
| 12.12.2019 | 81,70 | 82,44 | 80,39 | 80,55 | -1,07% | 744.659,00 |
| 11.12.2019 | 82,61 | 82,63 | 80,84 | 81,42 | -1,24% | 706.862,00 |
| 10.12.2019 | 83,06 | 83,22 | 82,12 | 82,44 | -0,77% | 985.372,00 |
| 09.12.2019 | 82,79 | 83,60 | 82,34 | 83,08 | 0,59% | 610.786,00 |
| 06.12.2019 | 81,62 | 83,31 | 81,62 | 82,59 | 1,28% | 1.792.398,00 |
| 05.12.2019 | 83,00 | 83,12 | 81,16 | 81,55 | -1,66% | 1.938.226,00 |
| 04.12.2019 | 82,65 | 83,47 | 82,41 | 82,93 | 0,45% | 1.203.935,00 |
| 03.12.2019 | 83,82 | 83,88 | 82,26 | 82,56 | -1,84% | 1.728.224,00 |
| 02.12.2019 | 84,82 | 85,29 | 83,66 | 84,11 | -1,09% | 671.954,00 |
| 29.11.2019 | 84,70 | 85,29 | 84,61 | 85,04 | 0,07% | 279.584,00 |
| 27.11.2019 | 85,31 | 85,56 | 84,43 | 84,98 | -0,41% | 939.229,00 |
| 26.11.2019 | 84,51 | 85,37 | 84,10 | 85,33 | 1,28% | 884.949,00 |
| 25.11.2019 | 85,57 | 85,70 | 84,08 | 84,25 | -1,29% | 1.612.856,00 |
| 22.11.2019 | 85,00 | 85,57 | 82,27 | 85,35 | 0,59% | 1.732.292,00 |
| 21.11.2019 | 85,00 | 85,25 | 83,56 | 84,85 | -0,60% | 831.256,00 |
| 20.11.2019 | 85,93 | 86,30 | 84,78 | 85,36 | -0,87% | 674.736,00 |
| 19.11.2019 | 85,30 | 86,15 | 84,88 | 86,11 | 1,21% | 339.623,00 |
| 18.11.2019 | 84,11 | 85,73 | 83,95 | 85,08 | 1,42% | 946.008,00 |
| 15.11.2019 | 81,93 | 84,00 | 81,79 | 83,89 | 2,49% | 918.482,00 |
| 14.11.2019 | 81,00 | 82,14 | 80,96 | 81,85 | 0,66% | 700.785,00 |
| 13.11.2019 | 81,18 | 81,57 | 80,79 | 81,31 | 0,31% | 1.243.105,00 |
| 12.11.2019 | 81,60 | 82,96 | 80,92 | 81,06 | -0,75% | 2.262.182,00 |
| 11.11.2019 | 80,70 | 81,87 | 80,50 | 81,67 | 1,01% | 2.316.759,00 |
| 08.11.2019 | 81,64 | 82,10 | 80,69 | 80,85 | -0,83% | 1.770.558,00 |
| 07.11.2019 | 84,86 | 84,94 | 81,47 | 81,53 | -3,59% | 2.052.433,00 |
| 06.11.2019 | 85,44 | 85,98 | 84,15 | 84,57 | -0,74% | 2.879.565,00 |
| 05.11.2019 | 86,43 | 86,43 | 84,91 | 85,20 | -1,42% | 2.439.160,00 |
| 04.11.2019 | 88,13 | 88,36 | 86,04 | 86,43 | -1,56% | 2.658.037,00 |
| 01.11.2019 | 88,25 | 88,96 | 87,17 | 87,80 | -0,48% | 2.246.643,00 |
| 31.10.2019 | 89,20 | 89,50 | 87,80 | 88,22 | -1,10% | 4.828.835,00 |
| 30.10.2019 | 89,00 | 89,38 | 84,75 | 89,20 | -0,25% | 10.887.129,00 |
| 29.10.2019 | 89,00 | 102,66 | 84,86 | 89,42 | 0,85% | 2.433.327,00 |
| 28.10.2019 | 88,30 | 88,95 | 87,83 | 88,67 | 1,00% | 685.288,00 |
| 25.10.2019 | 86,87 | 88,18 | 86,39 | 87,79 | 1,19% | 753.699,00 |
| 24.10.2019 | 85,20 | 86,77 | 84,63 | 86,76 | 2,09% | 392.136,00 |
| 23.10.2019 | 83,32 | 85,10 | 82,88 | 84,98 | 2,46% | 533.132,00 |
| 22.10.2019 | 85,00 | 85,13 | 82,70 | 82,94 | -2,39% | 621.652,00 |
| 21.10.2019 | 87,29 | 87,60 | 84,07 | 84,97 | -2,29% | 885.930,00 |
| 18.10.2019 | 87,44 | 87,87 | 85,29 | 86,96 | -0,30% | 688.346,00 |