£3,381
2,31%
Echtzeit-Aktienkurs IntegraFin Holdings PLC
Bid:
Ask:
Aktienkurse zur IntegraFin Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,32 | 3,36 | 3,31 | 3,36 | 1,51% | 51.254,00 |
| 15.05.2025 | 3,27 | 3,31 | 3,27 | 3,31 | 0,30% | 35.629,00 |
| 14.05.2025 | 3,28 | 3,30 | 3,26 | 3,30 | 0,76% | 43.786,00 |
| 13.05.2025 | 3,19 | 3,28 | 3,19 | 3,27 | 2,35% | 38.051,00 |
| 12.05.2025 | 3,21 | 3,24 | 3,17 | 3,20 | 0,16% | 45.890,00 |
| 09.05.2025 | 3,18 | 3,20 | 3,16 | 3,19 | 0,95% | 75.287,00 |
| 08.05.2025 | 3,19 | 3,20 | 3,15 | 3,16 | 0,48% | 47.308,00 |
| 07.05.2025 | 3,16 | 3,16 | 3,13 | 3,15 | -0,63% | 31.548,00 |
| 06.05.2025 | 3,10 | 3,17 | 3,05 | 3,17 | 1,35% | 68.311,00 |
| 05.05.2025 | 3,11 | 3,12 | 3,11 | 3,12 | 0,74% | - |
| 02.05.2025 | 3,03 | 3,11 | 3,03 | 3,10 | 1,31% | 83.169,00 |
| 01.05.2025 | 3,06 | 3,07 | 3,05 | 3,06 | 0,33% | 27.953,00 |
| 30.04.2025 | 3,11 | 3,11 | 3,03 | 3,05 | -0,49% | 24.228,00 |
| 29.04.2025 | 3,10 | 3,10 | 3,05 | 3,07 | -0,49% | 30.048,00 |
| 28.04.2025 | 3,10 | 3,12 | 3,07 | 3,08 | 0,49% | 14.458,00 |
| 25.04.2025 | 3,04 | 3,09 | 3,04 | 3,07 | 0,99% | 27.070,00 |
| 24.04.2025 | 3,06 | 3,06 | 3,01 | 3,04 | -0,33% | 93.534,00 |
| 23.04.2025 | 3,04 | 3,09 | 3,04 | 3,05 | 1,67% | 25.341,00 |
| 22.04.2025 | 3,03 | 3,03 | 2,98 | 3,00 | -0,66% | 52.191,00 |
| 17.04.2025 | 3,03 | 3,03 | 3,00 | 3,02 | -0,82% | 44.272,00 |
| 16.04.2025 | 3,05 | 3,06 | 3,01 | 3,04 | -1,30% | 72.802,00 |
| 15.04.2025 | 3,09 | 3,11 | 3,06 | 3,08 | 0,65% | 140.465,00 |
| 14.04.2025 | 3,00 | 3,07 | 3,00 | 3,06 | 3,38% | 19.312,00 |
| 11.04.2025 | 2,90 | 2,98 | 2,86 | 2,96 | 2,07% | 39.105,00 |
| 10.04.2025 | 2,84 | 2,96 | 2,84 | 2,90 | 5,45% | 94.635,00 |
| 09.04.2025 | 2,78 | 2,84 | 2,73 | 2,75 | -3,85% | 62.365,00 |
| 08.04.2025 | 2,77 | 2,88 | 2,75 | 2,86 | 4,86% | 85.003,00 |
| 07.04.2025 | 2,68 | 2,86 | 2,64 | 2,73 | -3,62% | 97.482,00 |
| 04.04.2025 | 2,96 | 2,96 | 2,79 | 2,83 | -5,51% | 71.055,00 |
| 03.04.2025 | 3,06 | 3,08 | 2,99 | 3,00 | -3,23% | 25.382,00 |
| 02.04.2025 | 3,09 | 3,11 | 3,04 | 3,10 | 0,16% | 86.165,00 |
| 01.04.2025 | 3,12 | 3,12 | 3,06 | 3,09 | 0,65% | 75.062,00 |
| 31.03.2025 | 3,16 | 3,16 | 3,06 | 3,07 | -3,61% | 55.276,00 |
| 28.03.2025 | 3,22 | 3,23 | 3,18 | 3,19 | -0,55% | 22.510,00 |
| 27.03.2025 | 3,20 | 3,23 | 3,19 | 3,20 | -0,85% | 25.656,00 |
| 26.03.2025 | 3,27 | 3,28 | 3,23 | 3,23 | -0,62% | 49.846,00 |
| 25.03.2025 | 3,24 | 3,28 | 3,22 | 3,25 | -0,08% | 75.758,00 |
| 24.03.2025 | 3,27 | 3,27 | 3,25 | 3,25 | -0,69% | 11.338,00 |
| 21.03.2025 | 3,29 | 3,32 | 3,26 | 3,28 | -1,13% | 77.104,00 |
| 20.03.2025 | 3,39 | 3,39 | 3,31 | 3,31 | -2,29% | 21.631,00 |
| 19.03.2025 | 3,35 | 3,42 | 3,35 | 3,39 | 1,50% | 17.013,00 |
| 18.03.2025 | 3,36 | 3,37 | 3,32 | 3,34 | 0,00% | 25.881,00 |
| 17.03.2025 | 3,29 | 3,35 | 3,29 | 3,34 | 1,67% | 23.009,00 |
| 14.03.2025 | 3,23 | 3,30 | 3,22 | 3,29 | 2,98% | 14.150,00 |
| 13.03.2025 | 3,17 | 3,21 | 3,13 | 3,19 | -0,62% | 54.106,00 |
| 12.03.2025 | 3,20 | 3,23 | 3,17 | 3,21 | 1,42% | 46.655,00 |
| 11.03.2025 | 3,17 | 3,18 | 3,15 | 3,17 | -0,47% | 31.332,00 |
| 10.03.2025 | 3,24 | 3,25 | 3,15 | 3,18 | -2,00% | 61.524,00 |
| 07.03.2025 | 3,15 | 3,25 | 3,15 | 3,25 | 1,25% | 30.093,00 |
| 06.03.2025 | 3,25 | 3,25 | 3,17 | 3,21 | -1,08% | 24.898,00 |
| 05.03.2025 | 3,29 | 3,31 | 3,22 | 3,24 | -0,46% | 15.822,00 |
| 04.03.2025 | 3,31 | 3,31 | 3,22 | 3,26 | -1,06% | 73.582,00 |
| 03.03.2025 | 3,24 | 3,30 | 3,23 | 3,29 | 2,02% | 39.263,00 |
| 28.02.2025 | 3,26 | 3,26 | 3,21 | 3,23 | -1,38% | 42.593,00 |
| 27.02.2025 | 3,25 | 3,28 | 3,24 | 3,27 | -0,91% | 41.088,00 |
| 26.02.2025 | 3,30 | 3,32 | 3,27 | 3,30 | 0,15% | 46.045,00 |
| 25.02.2025 | 3,35 | 3,35 | 3,29 | 3,30 | -0,75% | 40.942,00 |
| 24.02.2025 | 3,41 | 3,41 | 3,30 | 3,32 | -1,92% | 54.780,00 |
| 21.02.2025 | 3,44 | 3,47 | 3,38 | 3,39 | -1,02% | 95.705,00 |
| 20.02.2025 | 3,45 | 3,46 | 3,40 | 3,42 | -0,44% | 68.675,00 |
| 19.02.2025 | 3,53 | 3,53 | 3,44 | 3,44 | -2,41% | 59.096,00 |
| 18.02.2025 | 3,55 | 3,55 | 3,51 | 3,52 | -0,71% | 47.331,00 |
| 17.02.2025 | 3,59 | 3,61 | 3,54 | 3,55 | -1,12% | 26.832,00 |
| 14.02.2025 | 3,57 | 3,61 | 3,57 | 3,59 | 0,42% | 21.445,00 |
| 13.02.2025 | 3,58 | 3,60 | 3,57 | 3,57 | -0,56% | 134.022,00 |
| 12.02.2025 | 3,64 | 3,64 | 3,57 | 3,59 | -0,14% | 82.732,00 |
| 11.02.2025 | 3,58 | 3,61 | 3,58 | 3,60 | -0,28% | 38.588,00 |
| 10.02.2025 | 3,61 | 3,62 | 3,59 | 3,61 | 0,42% | 29.943,00 |
| 07.02.2025 | 3,63 | 3,63 | 3,58 | 3,59 | -0,97% | 50.315,00 |
| 06.02.2025 | 3,65 | 3,68 | 3,61 | 3,63 | -0,68% | 74.943,00 |
| 05.02.2025 | 3,63 | 3,65 | 3,62 | 3,65 | 0,83% | 9.914,00 |
| 04.02.2025 | 3,61 | 3,65 | 3,60 | 3,62 | -0,14% | 63.549,00 |
| 03.02.2025 | 3,59 | 3,63 | 3,57 | 3,63 | -0,55% | 50.613,00 |
| 31.01.2025 | 3,63 | 3,67 | 3,63 | 3,65 | -0,27% | 38.820,00 |
| 30.01.2025 | 3,60 | 3,68 | 3,60 | 3,66 | 0,55% | 30.162,00 |
| 29.01.2025 | 3,61 | 3,66 | 3,61 | 3,64 | 1,11% | 66.218,00 |
| 28.01.2025 | 3,59 | 3,61 | 3,57 | 3,60 | 0,70% | 36.245,00 |
| 27.01.2025 | 3,55 | 3,59 | 3,55 | 3,57 | 0,00% | 161.542,00 |
| 24.01.2025 | 3,59 | 3,61 | 3,56 | 3,57 | 0,14% | 131.248,00 |
| 23.01.2025 | 3,57 | 3,57 | 3,52 | 3,57 | 0,28% | 121.647,00 |
| 22.01.2025 | 3,61 | 3,64 | 3,55 | 3,56 | -0,70% | 78.729,00 |
| 21.01.2025 | 3,64 | 3,65 | 3,57 | 3,58 | -0,97% | 26.356,00 |
| 20.01.2025 | 3,65 | 3,66 | 3,60 | 3,62 | -1,63% | 74.021,00 |
| 17.01.2025 | 3,63 | 3,68 | 3,63 | 3,68 | 1,94% | 85.688,00 |
| 16.01.2025 | 3,49 | 3,61 | 3,49 | 3,61 | 3,15% | 55.230,00 |
| 15.01.2025 | 3,43 | 3,50 | 3,43 | 3,50 | 2,79% | 59.102,00 |
| 14.01.2025 | 3,28 | 3,44 | 3,27 | 3,40 | 6,08% | 58.882,00 |
| 13.01.2025 | 3,21 | 3,22 | 3,19 | 3,21 | -0,31% | 15.853,00 |
| 10.01.2025 | 3,28 | 3,28 | 3,21 | 3,22 | -1,53% | 33.880,00 |
| 09.01.2025 | 3,14 | 3,31 | 3,14 | 3,27 | 2,03% | 51.194,00 |
| 08.01.2025 | 3,25 | 3,27 | 3,20 | 3,20 | -1,39% | 167.879,00 |
| 07.01.2025 | 3,27 | 3,31 | 3,23 | 3,25 | -1,07% | 33.385,00 |
| 06.01.2025 | 3,31 | 3,34 | 3,26 | 3,28 | -1,06% | 25.154,00 |
| 03.01.2025 | 3,30 | 3,34 | 3,28 | 3,32 | 0,00% | 46.769,00 |
| 02.01.2025 | 3,42 | 3,42 | 3,31 | 3,32 | -4,60% | 16.602,00 |
| 31.12.2024 | 3,46 | 3,49 | 3,46 | 3,48 | 0,72% | 5.104,00 |
| 30.12.2024 | 3,44 | 3,46 | 3,42 | 3,45 | -0,72% | 11.576,00 |
| 27.12.2024 | 3,51 | 3,52 | 3,45 | 3,48 | -2,11% | 13.950,00 |
| 24.12.2024 | 3,47 | 3,55 | 3,47 | 3,55 | 2,90% | 6.529,00 |
| 23.12.2024 | 3,47 | 3,47 | 3,42 | 3,45 | -1,15% | 31.032,00 |