Intralot S.A. Integrated Lottery Systems and Services
[WKN: 928980 | ISIN: GRS343313003]
Aktienkurse
1,011€
2,85%
Echtzeit-Aktienkurs Intralot S.A. Integrated Lottery Systems and Services
Bid:
Ask:
Aktienkurse zur Intralot S.A. Integrated Lottery Systems and Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 0,97 | 1,01 | 0,97 | 1,01 | 2,85% | - |
| 04.11.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -1,21% | - |
| 01.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,26% | - |
| 31.10.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 30.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,85% | 1.000,00 |
| 29.10.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 2,25% | 6.337,00 |
| 28.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 25.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | - |
| 24.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,33% | - |
| 23.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,42% | - |
| 22.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | 600,00 |
| 21.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,56% | - |
| 18.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,19% | - |
| 17.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,19% | - |
| 16.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,28% | - |
| 15.10.2024 | 0,97 | 1,10 | 0,97 | 1,09 | 2,63% | - |
| 14.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 11.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,32% | - |
| 10.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,30% | - |
| 09.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 08.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 07.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 04.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,55% | - |
| 03.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,00% | - |
| 02.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,54% | 100,00 |
| 01.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 30.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,41% | - |
| 27.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 26.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | - |
| 25.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,53% | - |
| 24.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | - |
| 23.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 20.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,06% | - |
| 19.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,14% | - |
| 18.09.2024 | 1,13 | 1,15 | 1,13 | 1,15 | -1,37% | 100,00 |
| 17.09.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 3,37% | 300,00 |
| 16.09.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 1,62% | 300,00 |
| 13.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,42% | - |
| 12.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 11.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,87% | - |
| 10.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,38% | - |
| 09.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 06.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,58% | 1.000,00 |
| 05.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,55% | - |
| 04.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 03.09.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -1,86% | 200,00 |
| 02.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,78% | - |
| 30.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 29.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,22% | - |
| 28.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | - |
| 27.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,36% | - |
| 26.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 23.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,65% | - |
| 22.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,36% | - |
| 21.08.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 2,36% | 100,00 |
| 20.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 19.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,47% | - |
| 16.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 15.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 14.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 13.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 12.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,99% | - |
| 09.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 08.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,47% | - |
| 07.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 06.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 05.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -6,29% | - |
| 02.08.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -3,13% | 400,00 |
| 01.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 31.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,65% | - |
| 30.07.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 2,44% | 50,00 |
| 29.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 26.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,30% | - |
| 25.07.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 3,41% | 100,00 |
| 24.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 23.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 22.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,80% | - |
| 19.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | 150,00 |
| 18.07.2024 | 1,28 | 1,28 | 1,25 | 1,26 | 1,94% | 632,00 |
| 17.07.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,16% | 32,00 |
| 16.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 10.000,00 |
| 15.07.2024 | 1,21 | 1,24 | 1,21 | 1,24 | -0,32% | 7.000,00 |
| 12.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,80% | - |
| 11.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,08% | - |
| 10.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,14% | - |
| 09.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 08.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,04% | - |
| 05.07.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 5,76% | 100,00 |
| 04.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,51% | - |
| 03.07.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 2,77% | 25.000,00 |
| 02.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 01.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,29% | - |
| 28.06.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 27.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 26.06.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,34% | - |
| 25.06.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 2,02% | 5.100,00 |
| 24.06.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 1,12% | 100,00 |
| 21.06.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,37% | - |
| 20.06.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,56% | - |
| 19.06.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,37% | - |