21,580€
-2,97%
Echtzeit-Aktienkurs INTL PET. CORP.
Bid:
Ask:
Aktienkurse zur INTL PET. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,43 | 24,13 | 22,79 | 23,94 | 1,27% | 13.610,00 |
| 04.05.2026 | 23,59 | 24,29 | 23,43 | 23,64 | -1,91% | - |
| 30.04.2026 | 24,50 | 24,85 | 23,72 | 24,10 | -0,25% | - |
| 29.04.2026 | 23,60 | 24,39 | 23,53 | 24,16 | 2,42% | 76,00 |
| 28.04.2026 | 23,61 | 24,03 | 23,33 | 23,59 | 1,03% | - |
| 27.04.2026 | 22,98 | 23,42 | 22,86 | 23,35 | 2,59% | - |
| 24.04.2026 | 23,13 | 23,43 | 22,63 | 22,76 | -1,73% | - |
| 23.04.2026 | 23,09 | 23,35 | 22,77 | 23,16 | 1,58% | - |
| 22.04.2026 | 21,53 | 22,87 | 21,51 | 22,80 | 3,31% | 11.617,00 |
| 21.04.2026 | 21,26 | 22,16 | 21,24 | 22,07 | 3,03% | 42,00 |
| 20.04.2026 | 21,71 | 21,86 | 21,28 | 21,42 | 0,19% | - |
| 17.04.2026 | 22,32 | 22,52 | 20,49 | 21,38 | -4,85% | 60,00 |
| 16.04.2026 | 22,27 | 22,66 | 22,10 | 22,47 | 1,72% | 44.856,00 |
| 15.04.2026 | 22,27 | 22,66 | 22,01 | 22,09 | -1,25% | 190,00 |
| 14.04.2026 | 22,94 | 23,40 | 22,25 | 22,37 | -3,03% | 213,00 |
| 13.04.2026 | 22,91 | 23,68 | 22,90 | 23,07 | 2,26% | 636,00 |
| 10.04.2026 | 21,61 | 22,56 | 21,51 | 22,56 | 3,87% | - |
| 09.04.2026 | 21,84 | 22,48 | 21,60 | 21,72 | -0,82% | 500,00 |
| 08.04.2026 | 20,82 | 22,04 | 20,31 | 21,90 | -7,75% | 5.900,00 |
| 07.04.2026 | 22,95 | 24,20 | 22,86 | 23,74 | 5,32% | 1.252,00 |
| 02.04.2026 | 23,21 | 23,44 | 22,47 | 22,54 | 1,71% | 8.500,00 |
| 01.04.2026 | 23,14 | 23,14 | 21,92 | 22,16 | -4,97% | - |
| 31.03.2026 | 23,10 | 23,92 | 22,65 | 23,32 | -0,30% | 8.250,00 |
| 30.03.2026 | 23,20 | 23,97 | 23,12 | 23,39 | 0,43% | 1.507,00 |
| 27.03.2026 | 22,63 | 23,41 | 22,36 | 23,29 | 3,28% | 675,00 |
| 26.03.2026 | 22,52 | 22,91 | 22,45 | 22,55 | 0,58% | 2.101,00 |
| 25.03.2026 | 22,56 | 22,60 | 21,53 | 22,42 | -0,09% | - |
| 24.03.2026 | 22,34 | 22,58 | 21,78 | 22,44 | 2,42% | 2.432,00 |
| 23.03.2026 | 23,51 | 23,93 | 21,04 | 21,91 | -4,95% | 7.213,00 |
| 20.03.2026 | 23,77 | 23,85 | 22,51 | 23,05 | -2,04% | 3.687,00 |
| 19.03.2026 | 22,79 | 24,25 | 22,67 | 23,53 | 0,60% | 18,00 |
| 18.03.2026 | 22,66 | 23,48 | 22,34 | 23,39 | 0,73% | 170,00 |
| 17.03.2026 | 22,80 | 23,22 | 21,74 | 23,22 | 3,52% | 1.158,00 |
| 16.03.2026 | 21,68 | 22,52 | 21,56 | 22,43 | 3,08% | 566,00 |
| 13.03.2026 | 22,21 | 22,49 | 21,55 | 21,76 | -2,47% | 1.250,00 |
| 12.03.2026 | 23,05 | 23,17 | 21,97 | 22,31 | 0,54% | - |
| 11.03.2026 | 20,88 | 22,26 | 20,77 | 22,19 | 3,50% | 118,00 |
| 10.03.2026 | 20,84 | 21,44 | 19,81 | 21,44 | 1,66% | - |
| 09.03.2026 | 22,61 | 22,71 | 20,69 | 21,09 | -1,13% | 6.856,00 |
| 06.03.2026 | 21,14 | 21,51 | 20,84 | 21,33 | 1,47% | 9.306,00 |
| 05.03.2026 | 21,04 | 21,28 | 20,37 | 21,02 | 0,96% | 1.122,00 |
| 04.03.2026 | 21,49 | 21,59 | 20,12 | 20,82 | -1,33% | 1.626,00 |
| 03.03.2026 | 20,72 | 21,20 | 20,33 | 21,10 | 3,18% | 15.200,00 |
| 02.03.2026 | 20,41 | 21,11 | 19,78 | 20,45 | 6,01% | 1.102,00 |
| 27.02.2026 | 19,20 | 19,58 | 19,10 | 19,29 | 0,99% | 1.874,00 |
| 26.02.2026 | 18,80 | 19,39 | 18,37 | 19,10 | 0,95% | 2.094,00 |
| 25.02.2026 | 18,88 | 19,07 | 18,61 | 18,92 | -0,47% | 87,00 |
| 24.02.2026 | 19,10 | 19,30 | 18,79 | 19,01 | -0,83% | - |
| 23.02.2026 | 18,86 | 19,47 | 18,62 | 19,17 | 0,31% | 523,00 |
| 20.02.2026 | 18,93 | 19,14 | 18,59 | 19,11 | 1,03% | - |
| 19.02.2026 | 18,62 | 18,95 | 18,11 | 18,92 | 1,07% | - |
| 18.02.2026 | 18,19 | 18,78 | 18,18 | 18,72 | 2,60% | - |
| 17.02.2026 | 18,08 | 18,26 | 17,78 | 18,24 | 0,44% | - |
| 16.02.2026 | 18,23 | 18,32 | 17,86 | 18,16 | -0,38% | 897,00 |
| 13.02.2026 | 17,95 | 18,24 | 17,58 | 18,23 | 1,59% | - |
| 12.02.2026 | 18,94 | 18,95 | 17,61 | 17,95 | -5,45% | 159,00 |
| 11.02.2026 | 18,60 | 19,15 | 18,26 | 18,98 | 2,24% | 4.430,00 |
| 10.02.2026 | 18,86 | 18,90 | 17,07 | 18,57 | -1,82% | 17.880,00 |
| 09.02.2026 | 18,44 | 18,95 | 18,15 | 18,91 | 1,86% | - |
| 06.02.2026 | 18,15 | 18,60 | 17,81 | 18,57 | 3,02% | 14,00 |
| 05.02.2026 | 18,46 | 18,50 | 17,60 | 18,02 | -3,56% | 1.219,00 |
| 04.02.2026 | 18,07 | 18,81 | 17,67 | 18,69 | 2,61% | 1.060,00 |
| 03.02.2026 | 17,12 | 18,26 | 16,99 | 18,21 | 5,05% | 1.356,00 |
| 02.02.2026 | 16,63 | 17,46 | 16,51 | 17,34 | -1,42% | 2.164,00 |
| 30.01.2026 | 17,44 | 17,81 | 17,14 | 17,59 | -0,76% | 353,00 |
| 29.01.2026 | 17,18 | 17,75 | 17,13 | 17,72 | 3,78% | 14,00 |
| 28.01.2026 | 16,64 | 17,14 | 16,48 | 17,08 | 2,74% | 101,00 |
| 27.01.2026 | 15,88 | 16,66 | 15,68 | 16,62 | 4,36% | 1.500,00 |
| 26.01.2026 | 16,07 | 16,24 | 15,65 | 15,93 | -0,72% | 911,00 |
| 23.01.2026 | 16,00 | 16,30 | 15,87 | 16,04 | 0,69% | 72,00 |
| 22.01.2026 | 16,52 | 16,52 | 15,70 | 15,93 | -3,43% | 417,00 |
| 21.01.2026 | 15,72 | 16,53 | 15,65 | 16,50 | 5,50% | 114,00 |
| 20.01.2026 | 15,72 | 15,83 | 15,49 | 15,64 | -0,29% | 1.488,00 |
| 19.01.2026 | 16,10 | 16,15 | 15,68 | 15,68 | -3,48% | 13,00 |
| 16.01.2026 | 15,90 | 16,32 | 15,90 | 16,25 | 2,62% | 796,00 |
| 15.01.2026 | 16,20 | 16,22 | 15,74 | 15,83 | -2,13% | 11,00 |
| 14.01.2026 | 16,11 | 16,47 | 15,81 | 16,18 | 0,43% | 2.096,00 |
| 13.01.2026 | 15,31 | 16,13 | 15,28 | 16,11 | 5,78% | 13,00 |
| 12.01.2026 | 15,28 | 15,37 | 15,07 | 15,23 | -0,03% | 87,00 |
| 09.01.2026 | 14,91 | 15,37 | 14,91 | 15,23 | 1,30% | 4.813,00 |
| 08.01.2026 | 14,50 | 15,06 | 14,44 | 15,04 | 3,51% | 4.168,00 |
| 07.01.2026 | 14,75 | 15,22 | 14,33 | 14,53 | -3,97% | 12.064,00 |
| 06.01.2026 | 15,16 | 15,42 | 14,92 | 15,13 | -0,10% | 16.300,00 |
| 05.01.2026 | 15,78 | 15,95 | 14,98 | 15,14 | -4,12% | - |
| 02.01.2026 | 15,41 | 15,93 | 15,41 | 15,79 | 0,64% | 15,00 |
| 30.12.2025 | 15,56 | 15,78 | 15,56 | 15,69 | 1,26% | - |
| 29.12.2025 | 15,33 | 15,60 | 15,16 | 15,50 | -0,23% | 2.400,00 |
| 23.12.2025 | 15,35 | 15,66 | 15,28 | 15,53 | 0,94% | 143,00 |
| 22.12.2025 | 15,16 | 15,52 | 15,07 | 15,39 | 2,50% | 3.190,00 |
| 19.12.2025 | 14,82 | 15,26 | 14,81 | 15,01 | 1,21% | 2.931,00 |
| 18.12.2025 | 14,94 | 15,08 | 14,80 | 14,83 | -1,10% | 20,00 |
| 17.12.2025 | 14,77 | 15,18 | 14,73 | 15,00 | 2,81% | - |
| 16.12.2025 | 15,44 | 15,46 | 14,58 | 14,59 | -5,26% | 55,00 |
| 15.12.2025 | 16,01 | 16,01 | 15,26 | 15,40 | -2,69% | 6.881,00 |
| 12.12.2025 | 15,86 | 15,98 | 15,66 | 15,82 | -0,75% | 672,00 |
| 11.12.2025 | 16,33 | 16,48 | 15,92 | 15,94 | -3,66% | 3.594,00 |
| 10.12.2025 | 16,67 | 16,69 | 16,10 | 16,55 | -0,21% | 97,00 |
| 09.12.2025 | 16,80 | 16,97 | 16,42 | 16,58 | -1,98% | - |
| 08.12.2025 | 17,07 | 17,39 | 16,84 | 16,92 | -1,46% | 14,00 |
| 05.12.2025 | 17,26 | 17,43 | 17,08 | 17,17 | -0,92% | 533,00 |