Echtzeit-Aktienkurs Intec Parent
Bid:
Ask:
Aktienkurse zur Intec Parent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 11,00 | 11,10 | 9,59 | 9,63 | -12,48% | 988.303,00 |
| 02.08.2021 | 11,16 | 12,30 | 10,98 | 11,00 | -2,54% | 479.983,00 |
| 30.07.2021 | 11,82 | 11,95 | 10,60 | 11,29 | -16,68% | 1.535.009,00 |
| 29.07.2021 | 10,05 | 17,80 | 9,92 | 13,55 | 48,09% | 34.234.066,00 |
| 28.07.2021 | 8,98 | 9,63 | 8,86 | 9,15 | 1,10% | 981.457,00 |
| 27.07.2021 | 9,61 | 10,60 | 8,88 | 9,05 | 252,14% | 613.355,00 |
| 26.07.2021 | 2,82 | 2,83 | 2,55 | 2,57 | -24,63% | 1.987.555,00 |
| 23.07.2021 | 3,62 | 3,65 | 3,30 | 3,41 | -8,09% | 1.787.545,00 |
| 22.07.2021 | 3,58 | 4,30 | 3,52 | 3,71 | 2,49% | 7.374.846,00 |
| 21.07.2021 | 3,36 | 3,86 | 3,33 | 3,62 | 8,71% | 2.259.559,00 |
| 20.07.2021 | 3,26 | 3,40 | 3,15 | 3,33 | 3,10% | 641.828,00 |
| 19.07.2021 | 3,23 | 3,31 | 3,07 | 3,23 | -4,15% | 883.087,00 |
| 16.07.2021 | 3,45 | 3,53 | 3,25 | 3,37 | 0,30% | 380.951,00 |
| 15.07.2021 | 3,37 | 3,37 | 3,15 | 3,36 | 0,00% | 611.114,00 |
| 14.07.2021 | 3,37 | 3,61 | 3,26 | 3,36 | -0,59% | 1.591.656,00 |
| 13.07.2021 | 3,18 | 3,48 | 3,05 | 3,38 | 7,30% | 1.351.253,00 |
| 12.07.2021 | 3,26 | 3,28 | 3,10 | 3,15 | -1,16% | 503.539,00 |
| 09.07.2021 | 3,06 | 3,35 | 3,05 | 3,19 | 4,15% | 405.619,00 |
| 08.07.2021 | 3,04 | 3,12 | 3,00 | 3,06 | -4,67% | 278.370,00 |
| 07.07.2021 | 3,33 | 3,39 | 3,12 | 3,21 | -3,60% | 369.214,00 |
| 06.07.2021 | 3,58 | 3,58 | 3,32 | 3,33 | -4,58% | 286.705,00 |
| 02.07.2021 | 3,46 | 3,65 | 3,38 | 3,49 | 2,65% | 897.130,00 |
| 01.07.2021 | 3,43 | 3,49 | 3,33 | 3,40 | -2,02% | 507.648,00 |
| 30.06.2021 | 3,45 | 3,56 | 3,30 | 3,47 | 0,29% | 1.041.233,00 |
| 29.06.2021 | 3,49 | 3,72 | 3,43 | 3,46 | -2,54% | 771.472,00 |
| 28.06.2021 | 3,60 | 3,62 | 3,48 | 3,55 | -0,56% | 380.922,00 |
| 25.06.2021 | 3,50 | 3,64 | 3,43 | 3,57 | 1,42% | 690.552,00 |
| 24.06.2021 | 3,73 | 3,75 | 3,48 | 3,52 | -5,12% | 1.265.043,00 |
| 23.06.2021 | 3,70 | 3,81 | 3,70 | 3,71 | -4,13% | 787.554,00 |
| 22.06.2021 | 4,96 | 5,01 | 3,67 | 3,87 | -6,07% | 10.451.457,00 |
| 21.06.2021 | 4,51 | 4,60 | 4,01 | 4,12 | -16,94% | 3.094.430,00 |
| 18.06.2021 | 4,30 | 5,09 | 4,30 | 4,96 | 10,22% | 4.032.508,00 |
| 17.06.2021 | 4,37 | 4,83 | 4,12 | 4,50 | 13,35% | 5.654.548,00 |
| 16.06.2021 | 3,88 | 4,11 | 3,88 | 3,97 | 1,79% | 1.585.389,00 |
| 15.06.2021 | 4,25 | 4,28 | 3,78 | 3,90 | -7,80% | 2.446.546,00 |
| 14.06.2021 | 3,89 | 4,40 | 3,88 | 4,23 | 9,02% | 2.504.532,00 |
| 11.06.2021 | 4,08 | 4,08 | 3,80 | 3,88 | -3,24% | 656.270,00 |
| 10.06.2021 | 3,83 | 4,10 | 3,65 | 4,01 | 5,25% | 1.567.023,00 |
| 09.06.2021 | 3,80 | 3,95 | 3,76 | 3,81 | 0,53% | 916.920,00 |
| 08.06.2021 | 3,88 | 3,94 | 3,67 | 3,79 | -1,04% | 502.732,00 |
| 07.06.2021 | 4,03 | 4,07 | 3,77 | 3,83 | 1,06% | 985.081,00 |
| 04.06.2021 | 3,81 | 3,89 | 3,60 | 3,79 | 1,34% | 884.631,00 |
| 03.06.2021 | 3,75 | 3,90 | 3,63 | 3,74 | -2,09% | 800.016,00 |
| 02.06.2021 | 3,84 | 3,93 | 3,78 | 3,82 | 1,60% | 1.088.453,00 |
| 01.06.2021 | 3,74 | 3,96 | 3,71 | 3,76 | -0,27% | 684.581,00 |
| 28.05.2021 | 3,75 | 3,99 | 3,66 | 3,77 | -0,26% | 623.787,00 |
| 27.05.2021 | 3,79 | 3,90 | 3,74 | 3,78 | 1,34% | 352.712,00 |
| 26.05.2021 | 3,67 | 3,84 | 3,66 | 3,73 | 0,81% | 586.490,00 |
| 25.05.2021 | 3,76 | 3,95 | 3,66 | 3,70 | -2,12% | 192.903,00 |
| 24.05.2021 | 3,89 | 4,00 | 3,62 | 3,78 | -0,79% | 225.020,00 |
| 21.05.2021 | 3,73 | 3,96 | 3,60 | 3,81 | 1,60% | 454.322,00 |
| 20.05.2021 | 3,63 | 3,80 | 3,60 | 3,75 | 3,02% | 210.128,00 |
| 19.05.2021 | 3,48 | 3,74 | 3,44 | 3,64 | 0,55% | 96.426,00 |
| 18.05.2021 | 3,50 | 3,67 | 3,36 | 3,62 | 7,74% | 95.753,00 |
| 17.05.2021 | 3,34 | 3,44 | 3,25 | 3,36 | -2,33% | 200.776,00 |
| 14.05.2021 | 3,53 | 3,57 | 3,35 | 3,44 | -0,58% | 250.301,00 |
| 13.05.2021 | 4,00 | 4,02 | 3,36 | 3,46 | -14,14% | 583.455,00 |
| 12.05.2021 | 4,10 | 4,25 | 3,88 | 4,03 | -7,36% | 969.288,00 |
| 11.05.2021 | 4,60 | 5,34 | 3,83 | 4,35 | 4,57% | 22.927.331,00 |
| 10.05.2021 | 3,54 | 4,35 | 3,42 | 4,16 | 17,51% | 5.132.903,00 |
| 07.05.2021 | 3,64 | 3,73 | 3,51 | 3,54 | -1,66% | 117.027,00 |
| 06.05.2021 | 3,70 | 3,80 | 3,51 | 3,60 | -2,18% | 135.408,00 |
| 05.05.2021 | 3,85 | 3,85 | 3,66 | 3,68 | -3,41% | 90.833,00 |
| 04.05.2021 | 3,90 | 3,96 | 3,75 | 3,81 | -1,30% | 94.079,00 |
| 03.05.2021 | 4,09 | 4,21 | 3,85 | 3,86 | -4,69% | 84.460,00 |
| 30.04.2021 | 4,08 | 4,32 | 4,01 | 4,05 | -1,70% | 68.864,00 |
| 29.04.2021 | 4,52 | 4,52 | 4,12 | 4,12 | -8,85% | 66.288,00 |
| 28.04.2021 | 4,49 | 4,68 | 4,25 | 4,52 | 1,35% | 401.698,00 |
| 27.04.2021 | 4,50 | 4,50 | 4,26 | 4,46 | 1,36% | 82.349,00 |
| 26.04.2021 | 4,34 | 4,50 | 4,23 | 4,40 | 1,62% | 96.888,00 |
| 23.04.2021 | 3,99 | 4,41 | 3,94 | 4,33 | 9,90% | 112.470,00 |
| 22.04.2021 | 3,87 | 4,08 | 3,78 | 3,94 | 1,03% | 48.110,00 |
| 21.04.2021 | 3,64 | 3,93 | 3,62 | 3,90 | 7,44% | 68.657,00 |
| 20.04.2021 | 3,83 | 3,94 | 3,60 | 3,63 | -6,20% | 77.334,00 |
| 19.04.2021 | 3,85 | 4,28 | 3,83 | 3,87 | 1,04% | 444.314,00 |
| 16.04.2021 | 3,97 | 4,06 | 3,80 | 3,83 | -3,28% | 101.990,00 |
| 15.04.2021 | 4,17 | 4,22 | 3,90 | 3,96 | -2,46% | 92.132,00 |
| 14.04.2021 | 4,08 | 4,25 | 4,02 | 4,06 | -1,46% | 95.061,00 |
| 13.04.2021 | 4,01 | 4,25 | 4,00 | 4,12 | 1,98% | 131.637,00 |
| 12.04.2021 | 4,23 | 4,35 | 4,04 | 4,04 | -5,16% | 216.912,00 |
| 09.04.2021 | 4,24 | 4,36 | 4,24 | 4,26 | -2,07% | 161.345,00 |
| 08.04.2021 | 4,36 | 4,38 | 4,22 | 4,35 | 2,84% | 57.200,00 |
| 07.04.2021 | 4,39 | 4,52 | 4,23 | 4,23 | -6,42% | 78.894,00 |
| 06.04.2021 | 4,50 | 4,60 | 4,35 | 4,52 | -0,22% | 213.956,00 |
| 05.04.2021 | 4,77 | 4,77 | 4,36 | 4,53 | 0,00% | 128.221,00 |
| 01.04.2021 | 4,40 | 4,67 | 4,29 | 4,53 | 3,66% | 329.872,00 |
| 31.03.2021 | 4,20 | 4,44 | 4,20 | 4,37 | 4,55% | 104.968,00 |
| 30.03.2021 | 3,98 | 4,28 | 3,82 | 4,18 | 5,03% | 72.245,00 |
| 29.03.2021 | 4,20 | 4,20 | 3,95 | 3,98 | -5,69% | 81.367,00 |
| 26.03.2021 | 4,24 | 4,30 | 3,89 | 4,22 | -1,63% | 287.488,00 |
| 25.03.2021 | 3,82 | 4,58 | 3,66 | 4,29 | 8,88% | 789.972,00 |
| 24.03.2021 | 4,40 | 4,43 | 3,91 | 3,94 | -8,37% | 427.237,00 |
| 23.03.2021 | 4,43 | 4,53 | 4,23 | 4,30 | -2,93% | 177.508,00 |
| 22.03.2021 | 4,65 | 4,75 | 4,40 | 4,43 | -5,14% | 357.319,00 |
| 19.03.2021 | 4,50 | 4,79 | 4,33 | 4,67 | 5,42% | 293.590,00 |
| 18.03.2021 | 4,84 | 5,00 | 4,43 | 4,43 | -10,32% | 338.678,00 |
| 17.03.2021 | 5,05 | 5,16 | 4,74 | 4,94 | -2,47% | 453.666,00 |
| 16.03.2021 | 5,86 | 5,86 | 5,05 | 5,07 | -15,02% | 858.830,00 |
| 15.03.2021 | 7,01 | 7,49 | 5,54 | 5,96 | 29,85% | 15.360.028,00 |
| 12.03.2021 | 4,74 | 4,75 | 4,40 | 4,59 | -4,97% | 601.514,00 |