72,250€
0,70%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 71,75 | 71,75 | 71,50 | 71,50 | -0,35% | - |
| 06.02.2026 | 71,50 | 72,50 | 70,25 | 71,75 | 1,06% | - |
| 05.02.2026 | 70,75 | 71,75 | 69,00 | 71,00 | 0,00% | - |
| 04.02.2026 | 68,25 | 71,25 | 68,00 | 71,00 | 5,97% | - |
| 03.02.2026 | 65,50 | 67,25 | 64,25 | 67,00 | 3,47% | - |
| 02.02.2026 | 63,00 | 64,75 | 62,25 | 64,75 | 5,71% | - |
| 30.01.2026 | 60,75 | 61,25 | 60,75 | 61,25 | 0,00% | - |
| 29.01.2026 | 59,50 | 61,75 | 59,00 | 61,25 | 2,94% | - |
| 28.01.2026 | 60,00 | 61,00 | 59,50 | 59,50 | -1,24% | - |
| 27.01.2026 | 61,50 | 61,75 | 59,75 | 60,25 | -0,82% | - |
| 26.01.2026 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 23.01.2026 | 61,50 | 62,25 | 60,75 | 61,25 | 0,00% | - |
| 22.01.2026 | 60,75 | 61,50 | 59,75 | 61,25 | 0,41% | - |
| 21.01.2026 | 60,25 | 61,50 | 59,75 | 61,00 | 1,24% | - |
| 20.01.2026 | 61,00 | 61,00 | 59,00 | 60,25 | -0,82% | - |
| 16.01.2026 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 15.01.2026 | 59,75 | 61,25 | 59,75 | 61,25 | 1,24% | 3,00 |
| 14.01.2026 | 60,00 | 60,50 | 60,00 | 60,50 | 0,00% | - |
| 13.01.2026 | 60,50 | 60,75 | 60,25 | 60,50 | 1,68% | - |
| 12.01.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 0,00% | - |
| 09.01.2026 | 60,00 | 60,75 | 58,75 | 59,50 | -1,24% | - |
| 08.01.2026 | 58,75 | 60,50 | 58,50 | 60,25 | 2,12% | - |
| 07.01.2026 | 59,25 | 60,75 | 58,25 | 59,00 | -0,84% | - |
| 06.01.2026 | 59,00 | 59,50 | 59,00 | 59,50 | -1,24% | - |
| 05.01.2026 | 59,50 | 60,75 | 59,50 | 60,25 | 2,12% | - |
| 02.01.2026 | 58,75 | 59,50 | 58,25 | 59,00 | 0,00% | - |
| 29.12.2025 | 59,75 | 61,50 | 59,00 | 59,00 | -2,48% | - |
| 23.12.2025 | 60,75 | 62,25 | 59,50 | 60,50 | -0,82% | - |
| 22.12.2025 | 61,25 | 62,00 | 60,00 | 61,00 | -0,81% | - |
| 19.12.2025 | 62,50 | 63,50 | 60,75 | 61,50 | -1,20% | - |
| 18.12.2025 | 61,50 | 62,50 | 61,25 | 62,25 | 1,63% | - |
| 17.12.2025 | 60,75 | 61,25 | 60,75 | 61,25 | 1,66% | - |
| 16.12.2025 | 61,00 | 61,50 | 59,75 | 60,25 | 0,42% | - |
| 15.12.2025 | 60,25 | 61,00 | 59,25 | 60,00 | -0,83% | - |
| 12.12.2025 | 60,50 | 61,25 | 59,75 | 60,50 | 0,41% | - |
| 11.12.2025 | 60,50 | 60,75 | 60,25 | 60,25 | -5,49% | - |
| 10.12.2025 | 63,75 | 63,75 | 63,25 | 63,75 | 0,39% | - |
| 09.12.2025 | 62,50 | 64,75 | 62,25 | 63,50 | -0,78% | - |
| 08.12.2025 | 64,00 | 64,25 | 63,50 | 64,00 | -2,66% | - |
| 04.12.2025 | 66,75 | 67,00 | 64,50 | 65,75 | -0,38% | - |
| 03.12.2025 | 65,50 | 66,75 | 65,50 | 66,00 | -0,38% | - |
| 02.12.2025 | 64,75 | 66,75 | 64,75 | 66,25 | 1,15% | - |
| 01.12.2025 | 66,25 | 66,75 | 64,75 | 65,50 | -1,50% | - |
| 28.11.2025 | 66,75 | 67,25 | 65,50 | 66,50 | -0,37% | - |
| 26.11.2025 | 66,50 | 67,75 | 65,75 | 66,75 | 0,75% | - |
| 25.11.2025 | 65,75 | 68,25 | 65,00 | 66,25 | 4,33% | - |
| 21.11.2025 | 64,00 | 64,25 | 63,50 | 63,50 | -1,55% | - |
| 20.11.2025 | 64,25 | 64,50 | 64,25 | 64,50 | 0,39% | - |
| 19.11.2025 | 64,25 | 64,50 | 63,75 | 64,25 | 0,39% | - |
| 18.11.2025 | 64,00 | 64,50 | 62,50 | 64,00 | -0,39% | - |
| 17.11.2025 | 64,00 | 64,75 | 63,50 | 64,25 | 0,78% | - |
| 14.11.2025 | 63,00 | 64,25 | 62,75 | 63,75 | 0,00% | - |
| 13.11.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 1,59% | - |
| 12.11.2025 | 63,00 | 63,25 | 62,75 | 62,75 | -0,40% | - |
| 11.11.2025 | 63,25 | 64,00 | 62,00 | 63,00 | 0,40% | - |
| 10.11.2025 | 64,25 | 64,25 | 62,50 | 62,75 | -1,57% | - |
| 07.11.2025 | 63,25 | 63,75 | 62,75 | 63,75 | 0,39% | - |
| 06.11.2025 | 64,25 | 64,25 | 62,50 | 63,50 | -1,55% | - |
| 05.11.2025 | 62,25 | 64,75 | 61,50 | 64,50 | 3,61% | - |
| 04.11.2025 | 62,25 | 62,50 | 62,00 | 62,25 | 1,63% | - |
| 03.11.2025 | 59,75 | 61,50 | 59,50 | 61,25 | 2,51% | - |
| 31.10.2025 | 59,25 | 60,25 | 58,50 | 59,75 | -0,83% | - |
| 30.10.2025 | 59,75 | 60,25 | 59,50 | 60,25 | -2,82% | - |
| 29.10.2025 | 61,75 | 62,00 | 61,75 | 62,00 | -0,40% | - |
| 28.10.2025 | 61,75 | 62,50 | 61,25 | 62,25 | 0,40% | - |
| 27.10.2025 | 62,25 | 62,50 | 61,25 | 62,00 | -1,20% | - |
| 24.10.2025 | 62,50 | 62,75 | 62,50 | 62,75 | 1,21% | - |
| 23.10.2025 | 63,00 | 63,25 | 61,75 | 62,00 | -1,20% | - |
| 22.10.2025 | 62,75 | 62,75 | 62,25 | 62,75 | -0,79% | - |
| 21.10.2025 | 63,25 | 63,75 | 63,25 | 63,25 | 0,00% | - |
| 20.10.2025 | 62,75 | 63,50 | 62,25 | 63,25 | 1,20% | - |
| 17.10.2025 | 63,00 | 63,00 | 62,50 | 62,50 | -1,96% | - |
| 16.10.2025 | 64,25 | 64,25 | 62,50 | 63,75 | 0,00% | - |
| 15.10.2025 | 64,00 | 64,75 | 63,00 | 63,75 | 3,66% | - |
| 13.10.2025 | 60,50 | 61,75 | 60,50 | 61,50 | 0,41% | - |
| 10.10.2025 | 60,75 | 61,25 | 60,75 | 61,25 | 0,00% | - |
| 09.10.2025 | 62,50 | 62,75 | 61,00 | 61,25 | -1,21% | - |
| 08.10.2025 | 60,75 | 62,25 | 60,25 | 62,00 | 2,06% | - |
| 07.10.2025 | 61,00 | 61,00 | 60,75 | 60,75 | -0,82% | - |
| 06.10.2025 | 61,25 | 62,25 | 61,00 | 61,25 | 1,66% | - |
| 03.10.2025 | 59,75 | 60,25 | 59,75 | 60,25 | 2,12% | - |
| 02.10.2025 | 60,00 | 60,25 | 58,75 | 59,00 | -1,67% | - |
| 01.10.2025 | 59,25 | 60,00 | 57,75 | 60,00 | 0,42% | - |
| 30.09.2025 | 59,25 | 59,75 | 59,25 | 59,75 | 1,70% | - |
| 29.09.2025 | 58,75 | 59,00 | 58,25 | 58,75 | 0,86% | - |
| 26.09.2025 | 57,50 | 58,75 | 57,25 | 58,25 | -0,85% | - |
| 25.09.2025 | 58,75 | 59,00 | 58,25 | 58,75 | 0,00% | - |
| 24.09.2025 | 58,25 | 59,50 | 58,00 | 58,75 | 1,29% | - |
| 23.09.2025 | 57,75 | 58,25 | 57,50 | 58,00 | -2,11% | - |
| 22.09.2025 | 58,75 | 59,25 | 58,75 | 59,25 | 0,42% | - |
| 19.09.2025 | 60,00 | 60,50 | 58,50 | 59,00 | -0,84% | - |
| 18.09.2025 | 59,25 | 60,25 | 59,00 | 59,50 | -0,83% | - |
| 17.09.2025 | 59,25 | 60,25 | 58,75 | 60,00 | 3,00% | - |
| 16.09.2025 | 58,75 | 58,75 | 58,25 | 58,25 | -0,43% | - |
| 15.09.2025 | 59,25 | 59,75 | 42,10 | 58,50 | -1,27% | - |
| 12.09.2025 | 59,50 | 59,75 | 59,25 | 59,25 | 2,16% | - |
| 11.09.2025 | 58,25 | 58,50 | 57,75 | 58,00 | 1,31% | - |
| 10.09.2025 | 58,75 | 59,25 | 57,00 | 57,25 | -3,38% | - |
| 09.09.2025 | 59,25 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 08.09.2025 | 60,25 | 60,25 | 59,25 | 59,75 | -0,42% | - |