£3,565
-0,43%
Echtzeit-Aktienkurs IntegraFin Holdings PLC
Bid:
Ask:
Aktienkurse zur IntegraFin Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 3,61 | 3,62 | 3,59 | 3,59 | 0,22% | - |
| 18.12.2025 | 3,52 | 3,61 | 3,52 | 3,58 | 1,27% | 161.193,00 |
| 17.12.2025 | 3,44 | 3,63 | 3,43 | 3,54 | 4,74% | 430.123,00 |
| 16.12.2025 | 3,39 | 3,43 | 3,38 | 3,38 | -0,44% | 58.201,00 |
| 15.12.2025 | 3,37 | 3,40 | 3,37 | 3,39 | 0,30% | 61.901,00 |
| 12.12.2025 | 3,39 | 3,45 | 3,38 | 3,38 | 0,15% | 112.987,00 |
| 11.12.2025 | 3,39 | 3,43 | 3,37 | 3,38 | -1,03% | 82.848,00 |
| 10.12.2025 | 3,46 | 3,47 | 3,40 | 3,41 | -1,45% | 89.676,00 |
| 09.12.2025 | 3,47 | 3,48 | 3,44 | 3,46 | -0,14% | 87.507,00 |
| 08.12.2025 | 3,50 | 3,50 | 3,45 | 3,47 | 0,00% | 112.740,00 |
| 05.12.2025 | 3,44 | 3,48 | 3,44 | 3,47 | 0,29% | 128.191,00 |
| 04.12.2025 | 3,45 | 3,48 | 3,42 | 3,46 | 0,00% | 52.361,00 |
| 03.12.2025 | 3,42 | 3,46 | 3,41 | 3,46 | 0,44% | 63.427,00 |
| 02.12.2025 | 3,40 | 3,45 | 3,39 | 3,44 | 1,10% | 66.415,00 |
| 01.12.2025 | 3,46 | 3,46 | 3,37 | 3,40 | -2,23% | 65.886,00 |
| 28.11.2025 | 3,46 | 3,48 | 3,45 | 3,48 | 0,80% | 33.245,00 |
| 27.11.2025 | 3,40 | 3,46 | 3,38 | 3,45 | 2,22% | 42.024,00 |
| 26.11.2025 | 3,30 | 3,40 | 3,29 | 3,38 | 2,89% | 118.876,00 |
| 25.11.2025 | 3,20 | 3,29 | 3,18 | 3,28 | 2,74% | 185.264,00 |
| 24.11.2025 | 3,23 | 3,23 | 3,18 | 3,20 | 0,95% | 86.757,00 |
| 21.11.2025 | 3,23 | 3,30 | 3,14 | 3,17 | -5,38% | 108.136,00 |
| 20.11.2025 | 3,38 | 3,42 | 3,35 | 3,35 | -0,96% | 154.425,00 |
| 19.11.2025 | 3,39 | 3,39 | 3,36 | 3,38 | -0,07% | 85.733,00 |
| 18.11.2025 | 3,38 | 3,40 | 3,33 | 3,38 | -0,73% | 96.654,00 |
| 17.11.2025 | 3,49 | 3,49 | 3,40 | 3,41 | -0,58% | 87.006,00 |
| 14.11.2025 | 3,42 | 3,43 | 3,37 | 3,43 | -1,44% | 110.251,00 |
| 13.11.2025 | 3,52 | 3,52 | 3,47 | 3,48 | -1,14% | 48.692,00 |
| 12.11.2025 | 3,55 | 3,55 | 3,49 | 3,52 | -0,99% | 62.892,00 |
| 11.11.2025 | 3,56 | 3,58 | 3,52 | 3,55 | -0,28% | 64.165,00 |
| 10.11.2025 | 3,59 | 3,59 | 3,55 | 3,56 | 0,42% | 52.255,00 |
| 07.11.2025 | 3,58 | 3,59 | 3,54 | 3,55 | -1,12% | 70.823,00 |
| 06.11.2025 | 3,62 | 3,66 | 3,58 | 3,59 | -0,91% | 142.455,00 |
| 05.11.2025 | 3,65 | 3,65 | 3,62 | 3,62 | -0,60% | 110.094,00 |
| 04.11.2025 | 3,62 | 3,66 | 3,59 | 3,64 | -0,74% | 79.310,00 |
| 03.11.2025 | 3,60 | 3,67 | 3,60 | 3,67 | 1,44% | 197.139,00 |
| 31.10.2025 | 3,67 | 3,67 | 3,61 | 3,62 | -1,63% | 90.469,00 |
| 30.10.2025 | 3,70 | 3,70 | 3,63 | 3,68 | -1,21% | 139.147,00 |
| 29.10.2025 | 3,76 | 3,77 | 3,72 | 3,72 | -1,06% | 180.024,00 |
| 28.10.2025 | 3,74 | 3,77 | 3,73 | 3,76 | 0,13% | 136.122,00 |
| 27.10.2025 | 3,74 | 3,78 | 3,73 | 3,76 | -0,05% | 88.480,00 |
| 24.10.2025 | 3,70 | 3,76 | 3,70 | 3,76 | 1,54% | 112.256,00 |
| 23.10.2025 | 3,68 | 3,71 | 3,64 | 3,70 | 0,68% | 90.093,00 |
| 22.10.2025 | 3,64 | 3,71 | 3,61 | 3,68 | 0,96% | 67.368,00 |
| 21.10.2025 | 3,62 | 3,65 | 3,59 | 3,64 | 1,11% | 60.002,00 |
| 20.10.2025 | 3,53 | 3,61 | 3,53 | 3,60 | 2,13% | 82.292,00 |
| 17.10.2025 | 3,56 | 3,56 | 3,46 | 3,53 | -2,76% | 53.597,00 |
| 16.10.2025 | 3,62 | 3,64 | 3,60 | 3,63 | 0,00% | 83.016,00 |
| 15.10.2025 | 3,67 | 3,69 | 3,62 | 3,63 | -1,76% | 103.250,00 |
| 14.10.2025 | 3,67 | 3,73 | 3,61 | 3,69 | 0,96% | 185.323,00 |
| 13.10.2025 | 3,67 | 3,69 | 3,64 | 3,66 | 0,00% | 44.369,00 |
| 10.10.2025 | 3,65 | 3,72 | 3,64 | 3,66 | -0,07% | 106.650,00 |
| 09.10.2025 | 3,62 | 3,68 | 3,62 | 3,66 | 0,76% | 52.151,00 |
| 08.10.2025 | 3,63 | 3,66 | 3,60 | 3,63 | 0,41% | 79.565,00 |
| 07.10.2025 | 3,57 | 3,64 | 3,56 | 3,62 | 0,70% | 67.196,00 |
| 06.10.2025 | 3,56 | 3,64 | 3,56 | 3,59 | 2,13% | 138.399,00 |
| 03.10.2025 | 3,45 | 3,55 | 3,45 | 3,52 | 2,33% | 77.311,00 |
| 02.10.2025 | 3,46 | 3,47 | 3,41 | 3,44 | -0,15% | 27.460,00 |
| 01.10.2025 | 3,41 | 3,46 | 3,39 | 3,44 | -1,01% | 51.876,00 |
| 30.09.2025 | 3,33 | 3,48 | 3,33 | 3,48 | 3,27% | 72.076,00 |
| 29.09.2025 | 3,34 | 3,38 | 3,33 | 3,37 | 1,36% | 146.894,00 |
| 26.09.2025 | 3,35 | 3,36 | 3,31 | 3,32 | -0,30% | 27.889,00 |
| 25.09.2025 | 3,32 | 3,35 | 3,30 | 3,33 | -0,30% | 26.924,00 |
| 24.09.2025 | 3,30 | 3,36 | 3,29 | 3,34 | 0,15% | 38.594,00 |
| 23.09.2025 | 3,32 | 3,35 | 3,32 | 3,34 | 1,52% | 78.905,00 |
| 22.09.2025 | 3,31 | 3,31 | 3,27 | 3,29 | -0,30% | 30.718,00 |
| 19.09.2025 | 3,35 | 3,36 | 3,25 | 3,30 | -0,75% | 79.900,00 |
| 18.09.2025 | 3,35 | 3,37 | 3,31 | 3,32 | -0,52% | 22.931,00 |
| 17.09.2025 | 3,33 | 3,35 | 3,32 | 3,34 | 0,68% | 22.654,00 |
| 16.09.2025 | 3,40 | 3,41 | 3,31 | 3,32 | -2,07% | 48.051,00 |
| 15.09.2025 | 3,38 | 3,41 | 3,36 | 3,39 | 0,15% | 52.318,00 |
| 12.09.2025 | 3,39 | 3,42 | 3,36 | 3,38 | -0,22% | 53.124,00 |
| 11.09.2025 | 3,40 | 3,42 | 3,39 | 3,39 | -0,41% | - |
| 10.09.2025 | 3,41 | 3,43 | 3,40 | 3,40 | 0,27% | - |
| 09.09.2025 | 3,37 | 3,41 | 3,37 | 3,39 | 0,68% | - |
| 08.09.2025 | 3,37 | 3,40 | 3,37 | 3,37 | 0,73% | - |
| 05.09.2025 | 3,37 | 3,38 | 3,33 | 3,35 | -0,45% | 10.827,00 |
| 04.09.2025 | 3,36 | 3,37 | 3,34 | 3,36 | 1,05% | 13.668,00 |
| 03.09.2025 | 3,36 | 3,36 | 3,30 | 3,33 | -0,45% | 23.078,00 |
| 02.09.2025 | 3,51 | 3,52 | 3,34 | 3,34 | -4,71% | 102.058,00 |
| 01.09.2025 | 3,50 | 3,51 | 3,45 | 3,51 | -0,43% | 41.308,00 |
| 29.08.2025 | 3,50 | 3,53 | 3,49 | 3,52 | 0,07% | 28.175,00 |
| 28.08.2025 | 3,52 | 3,54 | 3,50 | 3,52 | 0,36% | 16.957,00 |
| 27.08.2025 | 3,52 | 3,54 | 3,48 | 3,51 | -1,27% | 87.776,00 |
| 26.08.2025 | 3,54 | 3,56 | 3,47 | 3,55 | -0,05% | 26.808,00 |
| 25.08.2025 | 3,55 | 3,55 | 3,54 | 3,55 | 0,76% | - |
| 22.08.2025 | 3,48 | 3,55 | 3,46 | 3,53 | 1,37% | 58.051,00 |
| 21.08.2025 | 3,46 | 3,48 | 3,46 | 3,48 | 0,07% | 18.020,00 |
| 20.08.2025 | 3,50 | 3,50 | 3,44 | 3,48 | -0,29% | 37.743,00 |
| 19.08.2025 | 3,54 | 3,54 | 3,49 | 3,49 | -0,57% | 11.083,00 |
| 18.08.2025 | 3,48 | 3,51 | 3,46 | 3,51 | 1,45% | 35.746,00 |
| 15.08.2025 | 3,49 | 3,51 | 3,45 | 3,46 | -1,00% | 96.404,00 |
| 14.08.2025 | 3,51 | 3,51 | 3,47 | 3,49 | -0,50% | 14.318,00 |
| 13.08.2025 | 3,53 | 3,54 | 3,49 | 3,51 | -0,64% | 44.874,00 |
| 12.08.2025 | 3,56 | 3,56 | 3,52 | 3,53 | -0,42% | 20.994,00 |
| 11.08.2025 | 3,54 | 3,55 | 3,50 | 3,55 | 0,57% | 73.358,00 |
| 08.08.2025 | 3,55 | 3,56 | 3,52 | 3,53 | -0,98% | 31.437,00 |
| 07.08.2025 | 3,49 | 3,59 | 3,49 | 3,56 | 0,85% | 38.178,00 |
| 06.08.2025 | 3,56 | 3,61 | 3,53 | 3,53 | -1,67% | 43.688,00 |
| 05.08.2025 | 3,60 | 3,62 | 3,59 | 3,59 | -0,42% | 29.457,00 |
| 04.08.2025 | 3,56 | 3,61 | 3,55 | 3,61 | 1,78% | 69.190,00 |