20,800€
-2,35%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 20,80 | 21,20 | 20,70 | 20,70 | -2,82% | - |
30.04.2024 | 21,60 | 21,60 | 21,10 | 21,30 | -0,93% | - |
29.04.2024 | 21,60 | 21,80 | 21,30 | 21,50 | -0,92% | - |
26.04.2024 | 21,80 | 22,00 | 21,50 | 21,70 | 0,46% | - |
25.04.2024 | 21,60 | 21,70 | 21,40 | 21,60 | -1,37% | - |
24.04.2024 | 22,10 | 22,30 | 21,70 | 21,90 | 0,00% | - |
23.04.2024 | 21,10 | 22,00 | 21,10 | 21,90 | 3,79% | - |
22.04.2024 | 21,00 | 21,50 | 21,00 | 21,10 | 0,48% | - |
19.04.2024 | 20,90 | 21,30 | 20,70 | 21,00 | 0,00% | - |
18.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 400,00 |
17.04.2024 | 21,20 | 21,40 | 20,80 | 21,10 | -0,94% | - |
16.04.2024 | 21,40 | 21,50 | 20,80 | 21,30 | -0,93% | - |
15.04.2024 | 21,60 | 21,80 | 21,40 | 21,50 | -0,46% | - |
12.04.2024 | 22,20 | 22,40 | 21,60 | 21,60 | -2,70% | - |
11.04.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 4,72% | - |
10.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 250,00 |
09.04.2024 | 21,40 | 21,70 | 21,20 | 21,60 | 1,41% | - |
08.04.2024 | 20,80 | 21,50 | 20,80 | 21,30 | 2,90% | - |
05.04.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,98% | - |
04.04.2024 | 20,70 | 21,10 | 20,50 | 20,50 | -0,97% | - |
03.04.2024 | 20,80 | 20,90 | 20,45 | 20,70 | -0,96% | - |
02.04.2024 | 21,00 | 21,00 | 20,60 | 20,90 | -1,42% | - |
28.03.2024 | 20,80 | 21,30 | 20,80 | 21,20 | 1,44% | - |
27.03.2024 | 20,40 | 21,00 | 20,40 | 20,90 | 2,96% | - |
26.03.2024 | 20,60 | 20,80 | 20,30 | 20,30 | -1,46% | - |
25.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 50,00 |
22.03.2024 | 20,80 | 21,20 | 20,30 | 20,50 | -0,97% | - |
21.03.2024 | 20,50 | 20,70 | 20,30 | 20,70 | 1,47% | - |
20.03.2024 | 20,50 | 20,90 | 20,30 | 20,40 | -0,49% | - |
19.03.2024 | 20,30 | 20,70 | 20,20 | 20,50 | 0,99% | - |
18.03.2024 | 20,20 | 20,60 | 20,00 | 20,30 | 1,00% | - |
15.03.2024 | 20,05 | 20,50 | 19,80 | 20,10 | 0,00% | - |
14.03.2024 | 21,00 | 21,00 | 20,10 | 20,10 | -3,83% | - |
13.03.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 0,97% | - |
12.03.2024 | 20,80 | 20,80 | 20,15 | 20,70 | 0,49% | - |
11.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 130,00 |
08.03.2024 | 20,00 | 20,50 | 19,70 | 20,50 | 2,50% | - |
07.03.2024 | 19,20 | 20,05 | 19,20 | 20,00 | 3,90% | - |
06.03.2024 | 19,80 | 19,90 | 19,05 | 19,25 | -2,78% | - |
05.03.2024 | 20,00 | 20,05 | 19,65 | 19,80 | -1,25% | - |
04.03.2024 | 19,85 | 20,10 | 19,25 | 20,05 | 1,01% | - |
01.03.2024 | 19,80 | 19,95 | 19,35 | 19,85 | 0,00% | - |
29.02.2024 | 21,00 | 21,40 | 18,05 | 19,85 | -5,02% | - |
28.02.2024 | 21,20 | 21,20 | 20,60 | 20,90 | -1,42% | - |
27.02.2024 | 20,05 | 21,30 | 20,05 | 21,20 | 4,95% | - |
26.02.2024 | 20,60 | 20,80 | 20,05 | 20,20 | -2,42% | - |
23.02.2024 | 19,85 | 21,10 | 19,80 | 20,70 | 4,28% | - |
22.02.2024 | 19,40 | 19,85 | 19,00 | 19,85 | 3,66% | - |
21.02.2024 | 19,20 | 19,30 | 19,00 | 19,15 | 0,26% | - |
20.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | 150,00 |
19.02.2024 | 19,15 | 19,20 | 19,10 | 19,15 | 0,00% | - |
16.02.2024 | 19,50 | 19,50 | 18,80 | 19,15 | -1,03% | - |
15.02.2024 | 18,45 | 19,60 | 18,40 | 19,35 | 4,88% | - |
14.02.2024 | 17,95 | 19,20 | 17,95 | 18,45 | 3,07% | - |
13.02.2024 | 17,95 | 18,25 | 17,30 | 17,90 | -0,28% | - |
12.02.2024 | 17,20 | 17,95 | 16,75 | 17,95 | 4,36% | - |
09.02.2024 | 17,50 | 17,75 | 16,30 | 17,20 | -1,43% | - |
08.02.2024 | 17,20 | 17,65 | 17,15 | 17,45 | 1,75% | - |
07.02.2024 | 17,45 | 17,60 | 17,05 | 17,15 | -2,00% | - |
06.02.2024 | 17,20 | 17,75 | 17,15 | 17,50 | 1,74% | - |
05.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,64% | 250,00 |
02.02.2024 | 18,05 | 18,10 | 17,50 | 17,85 | 0,00% | - |
01.02.2024 | 17,40 | 17,95 | 17,35 | 17,85 | 2,59% | - |
31.01.2024 | 17,40 | 17,80 | 17,25 | 17,40 | -0,29% | - |
30.01.2024 | 18,40 | 18,40 | 17,45 | 17,45 | -4,90% | - |
29.01.2024 | 18,10 | 18,40 | 18,05 | 18,35 | 1,94% | - |
26.01.2024 | 18,05 | 18,40 | 17,95 | 18,00 | -0,83% | - |
25.01.2024 | 17,95 | 19,00 | 17,90 | 18,15 | 1,40% | - |
24.01.2024 | 18,60 | 18,70 | 17,80 | 17,90 | -2,98% | - |
23.01.2024 | 18,15 | 18,95 | 18,10 | 18,45 | 1,37% | - |
22.01.2024 | 18,05 | 18,50 | 18,05 | 18,20 | 1,39% | - |
19.01.2024 | 18,00 | 18,15 | 17,75 | 17,95 | 0,00% | - |
18.01.2024 | 18,10 | 18,30 | 17,65 | 17,95 | -0,55% | - |
17.01.2024 | 17,95 | 18,30 | 17,75 | 18,05 | 0,00% | - |
16.01.2024 | 18,15 | 18,35 | 17,85 | 18,05 | -0,82% | - |
15.01.2024 | 18,20 | 18,20 | 18,15 | 18,20 | 0,28% | - |
12.01.2024 | 18,50 | 18,80 | 18,05 | 18,15 | -1,63% | - |
11.01.2024 | 18,40 | 18,55 | 17,95 | 18,45 | 0,54% | - |
10.01.2024 | 18,30 | 18,40 | 18,05 | 18,35 | 0,00% | - |
09.01.2024 | 18,80 | 18,80 | 18,35 | 18,35 | -2,65% | - |
08.01.2024 | 18,50 | 19,00 | 18,35 | 18,85 | 1,62% | - |
05.01.2024 | 18,35 | 18,75 | 18,10 | 18,55 | 1,09% | - |
04.01.2024 | 18,65 | 18,95 | 18,25 | 18,35 | -1,34% | - |
03.01.2024 | 19,15 | 19,25 | 18,55 | 18,60 | -3,38% | - |
02.01.2024 | 19,20 | 19,45 | 18,80 | 19,25 | -0,26% | - |
29.12.2023 | 19,30 | 19,40 | 19,30 | 19,30 | 0,52% | - |
28.12.2023 | 19,40 | 19,50 | 19,20 | 19,20 | -0,78% | - |
27.12.2023 | 19,60 | 19,65 | 19,15 | 19,35 | -2,52% | - |
22.12.2023 | 19,60 | 20,15 | 19,60 | 19,85 | 1,02% | - |
21.12.2023 | 19,20 | 19,65 | 19,15 | 19,65 | 2,61% | - |
20.12.2023 | 19,20 | 19,60 | 18,90 | 19,15 | 0,52% | - |
19.12.2023 | 19,50 | 19,70 | 19,05 | 19,05 | -2,56% | - |
18.12.2023 | 19,10 | 19,65 | 19,00 | 19,55 | 2,36% | - |
15.12.2023 | 19,30 | 19,50 | 18,65 | 19,10 | -0,78% | - |
14.12.2023 | 18,80 | 19,85 | 18,50 | 19,25 | 2,94% | - |
13.12.2023 | 18,30 | 19,00 | 18,05 | 18,70 | 2,47% | - |
12.12.2023 | 18,60 | 19,15 | 18,20 | 18,25 | -1,62% | - |
11.12.2023 | 18,45 | 19,15 | 18,25 | 18,55 | 0,00% | - |
08.12.2023 | 18,10 | 18,90 | 18,00 | 18,55 | 2,77% | - |
07.12.2023 | 18,35 | 18,60 | 17,85 | 18,05 | -2,17% | - |