£3,711
0,71%
Echtzeit-Aktienkurs INTEGRAFIN HLDGS LS-,01
Bid:
Ask:
Aktienkurse zur INTEGRAFIN HLDGS LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,64 | 3,70 | 3,60 | 3,67 | -0,54% | 62.129,00 |
| 19.10.2026 | 3,72 | 3,74 | 3,67 | 3,69 | -0,54% | 95.069,00 |
| 16.10.2026 | 3,64 | 3,72 | 3,63 | 3,71 | 1,51% | 345.692,00 |
| 15.10.2026 | 3,56 | 3,68 | 3,56 | 3,65 | 1,96% | 113.115,00 |
| 14.10.2026 | 3,64 | 3,68 | 3,58 | 3,58 | -2,05% | 202.142,00 |
| 13.10.2026 | 3,78 | 3,78 | 3,66 | 3,66 | -4,32% | 110.346,00 |
| 12.10.2026 | 3,82 | 3,83 | 3,77 | 3,82 | 0,92% | 61.697,00 |
| 09.10.2026 | 3,74 | 3,79 | 3,74 | 3,79 | 2,51% | 39.031,00 |
| 08.10.2026 | 3,61 | 3,73 | 3,61 | 3,69 | 0,48% | 40.633,00 |
| 07.10.2026 | 3,66 | 3,70 | 3,63 | 3,68 | 0,68% | 31.868,00 |
| 06.10.2026 | 3,71 | 3,71 | 3,62 | 3,65 | 0,14% | 29.778,00 |
| 05.10.2026 | 3,63 | 3,67 | 3,62 | 3,65 | 0,55% | 32.468,00 |
| 02.10.2026 | 3,66 | 3,67 | 3,60 | 3,63 | -0,41% | 80.418,00 |
| 01.10.2026 | 3,71 | 3,76 | 3,63 | 3,64 | -3,32% | 113.831,00 |
| 30.09.2026 | 3,77 | 3,83 | 3,74 | 3,77 | 2,03% | 89.323,00 |
| 29.09.2026 | 3,66 | 3,72 | 3,66 | 3,69 | 1,10% | 54.576,00 |
| 28.09.2026 | 3,67 | 3,70 | 3,64 | 3,65 | 0,00% | 77.995,00 |
| 25.09.2026 | 3,68 | 3,68 | 3,64 | 3,65 | 0,69% | 74.772,00 |
| 24.09.2026 | 3,68 | 3,68 | 3,60 | 3,63 | -1,63% | 76.786,00 |
| 23.09.2026 | 3,75 | 3,75 | 3,67 | 3,69 | -1,73% | 53.203,00 |
| 22.09.2026 | 3,78 | 3,85 | 3,75 | 3,75 | -2,09% | 62.085,00 |
| 21.09.2026 | 3,75 | 3,84 | 3,74 | 3,83 | 3,51% | 111.399,00 |
| 18.09.2026 | 3,71 | 3,77 | 3,70 | 3,70 | -0,34% | 95.691,00 |
| 17.09.2026 | 3,68 | 3,74 | 3,68 | 3,71 | 1,02% | 88.082,00 |
| 16.09.2026 | 3,66 | 3,68 | 3,65 | 3,68 | 0,55% | 41.620,00 |
| 15.09.2026 | 3,63 | 3,66 | 3,59 | 3,66 | 0,07% | 167.656,00 |
| 14.09.2026 | 3,68 | 3,71 | 3,64 | 3,65 | -1,55% | 69.420,00 |
| 11.09.2026 | 3,67 | 3,77 | 3,67 | 3,71 | 0,00% | 44.113,00 |
| 10.09.2026 | 3,77 | 3,80 | 3,70 | 3,71 | -1,33% | 17.021,00 |
| 09.09.2026 | 3,78 | 3,82 | 3,75 | 3,76 | -0,79% | 85.896,00 |
| 08.09.2026 | 3,81 | 3,81 | 3,74 | 3,79 | -0,39% | 25.253,00 |
| 07.09.2026 | 3,85 | 3,86 | 3,79 | 3,81 | -1,68% | 22.729,00 |
| 04.09.2026 | 3,86 | 3,87 | 3,85 | 3,87 | 0,13% | 32.772,00 |
| 03.09.2026 | 3,84 | 3,87 | 3,78 | 3,87 | 1,18% | 60.648,00 |
| 02.09.2026 | 3,85 | 3,89 | 3,78 | 3,82 | -1,93% | 85.583,00 |
| 01.09.2026 | 3,90 | 3,91 | 3,84 | 3,90 | -3,28% | 89.544,00 |
| 31.08.2026 | 4,04 | 4,04 | 4,02 | 4,03 | 1,31% | - |
| 28.08.2026 | 3,99 | 4,01 | 3,97 | 3,98 | 0,13% | 92.104,00 |
| 27.08.2026 | 3,95 | 3,98 | 3,93 | 3,97 | 0,57% | 47.876,00 |
| 26.08.2026 | 4,00 | 4,00 | 3,95 | 3,95 | -0,57% | 45.583,00 |
| 25.08.2026 | 3,99 | 4,00 | 3,95 | 3,97 | -0,13% | 62.521,00 |
| 24.08.2026 | 3,94 | 3,98 | 3,94 | 3,98 | 1,15% | 10.069,00 |
| 21.08.2026 | 3,89 | 3,95 | 3,88 | 3,93 | 1,29% | 54.973,00 |
| 20.08.2026 | 3,96 | 3,96 | 3,88 | 3,88 | -1,15% | 118.245,00 |
| 19.08.2026 | 3,88 | 3,94 | 3,87 | 3,93 | 0,51% | 46.563,00 |
| 18.08.2026 | 3,91 | 3,95 | 3,90 | 3,91 | -0,51% | 60.963,00 |
| 17.08.2026 | 3,95 | 3,96 | 3,92 | 3,93 | -0,76% | 62.659,00 |
| 14.08.2026 | 3,99 | 4,00 | 3,96 | 3,96 | 0,06% | 60.348,00 |
| 13.08.2026 | 3,96 | 3,97 | 3,93 | 3,95 | 0,32% | 40.561,00 |
| 12.08.2026 | 3,95 | 3,99 | 3,93 | 3,94 | 0,00% | 59.810,00 |
| 11.08.2026 | 3,85 | 3,97 | 3,80 | 3,94 | 3,07% | 73.757,00 |
| 10.08.2026 | 3,85 | 3,87 | 3,82 | 3,82 | -0,97% | 52.705,00 |
| 07.08.2026 | 3,84 | 3,88 | 3,81 | 3,86 | 0,39% | 15.975,00 |
| 06.08.2026 | 3,82 | 3,86 | 3,79 | 3,85 | 0,65% | 35.162,00 |
| 05.08.2026 | 3,71 | 3,83 | 3,71 | 3,82 | 2,41% | 268.314,00 |
| 04.08.2026 | 3,74 | 3,75 | 3,72 | 3,73 | 0,40% | 78.866,00 |
| 03.08.2026 | 3,77 | 3,77 | 3,67 | 3,72 | 0,41% | 130.613,00 |
| 31.07.2026 | 3,77 | 3,79 | 3,70 | 3,70 | -1,20% | 56.809,00 |
| 30.07.2026 | 3,70 | 3,80 | 3,70 | 3,75 | 1,08% | 52.918,00 |
| 29.07.2026 | 3,79 | 3,79 | 3,70 | 3,71 | -0,87% | 52.569,00 |
| 28.07.2026 | 3,75 | 3,79 | 3,69 | 3,74 | -1,25% | 75.622,00 |
| 27.07.2026 | 3,80 | 3,82 | 3,78 | 3,79 | 0,26% | 32.896,00 |
| 24.07.2026 | 3,79 | 3,82 | 3,74 | 3,78 | 0,00% | 77.790,00 |
| 23.07.2026 | 3,89 | 3,89 | 3,78 | 3,78 | -3,21% | 83.556,00 |
| 22.07.2026 | 3,92 | 3,92 | 3,84 | 3,90 | -0,76% | 127.507,00 |
| 21.07.2026 | 3,90 | 3,93 | 3,85 | 3,93 | 0,85% | 162.272,00 |
| 20.07.2026 | 3,88 | 3,92 | 3,88 | 3,90 | 0,05% | 103.813,00 |
| 17.07.2026 | 3,87 | 3,95 | 3,87 | 3,90 | 0,78% | 117.734,00 |
| 16.07.2026 | 3,84 | 3,88 | 3,80 | 3,87 | 1,18% | 78.189,00 |
| 15.07.2026 | 3,75 | 3,85 | 3,75 | 3,82 | 2,14% | 195.777,00 |
| 14.07.2026 | 3,72 | 3,77 | 3,60 | 3,74 | -0,80% | 216.070,00 |
| 13.07.2026 | 3,76 | 3,77 | 3,67 | 3,77 | -0,13% | 103.218,00 |
| 10.07.2026 | 3,77 | 3,80 | 3,75 | 3,78 | 0,13% | 112.529,00 |
| 09.07.2026 | 3,77 | 3,79 | 3,72 | 3,77 | 0,87% | 179.653,00 |
| 08.07.2026 | 3,78 | 3,78 | 3,70 | 3,74 | -2,03% | 193.873,00 |
| 07.07.2026 | 3,85 | 3,87 | 3,79 | 3,82 | -1,74% | 98.602,00 |
| 06.07.2026 | 3,89 | 3,91 | 3,86 | 3,88 | 0,37% | 62.554,00 |
| 03.07.2026 | 3,79 | 3,88 | 3,78 | 3,87 | 3,01% | 114.228,00 |
| 02.07.2026 | 3,65 | 3,76 | 3,65 | 3,76 | 1,49% | 151.065,00 |
| 01.07.2026 | 3,54 | 3,72 | 3,53 | 3,70 | 3,79% | 189.934,00 |
| 30.06.2026 | 3,54 | 3,59 | 3,52 | 3,57 | 1,57% | 29.790,00 |
| 29.06.2026 | 3,53 | 3,55 | 3,50 | 3,51 | -0,28% | 83.440,00 |
| 26.06.2026 | 3,49 | 3,53 | 3,44 | 3,52 | -0,85% | 40.519,00 |
| 25.06.2026 | 3,58 | 3,64 | 3,54 | 3,55 | -1,53% | 83.304,00 |
| 24.06.2026 | 3,54 | 3,61 | 3,53 | 3,61 | 1,69% | 133.620,00 |
| 23.06.2026 | 3,44 | 3,56 | 3,42 | 3,55 | 1,21% | 204.999,00 |
| 22.06.2026 | 3,51 | 3,53 | 3,48 | 3,50 | -0,64% | 53.173,00 |
| 19.06.2026 | 3,61 | 3,61 | 3,50 | 3,53 | -2,35% | 141.575,00 |
| 18.06.2026 | 3,61 | 3,63 | 3,57 | 3,61 | -0,69% | 129.165,00 |
| 17.06.2026 | 3,63 | 3,64 | 3,55 | 3,64 | 0,69% | 108.418,00 |
| 16.06.2026 | 3,56 | 3,64 | 3,54 | 3,61 | 1,91% | 97.406,00 |
| 15.06.2026 | 3,65 | 3,66 | 3,54 | 3,54 | -0,91% | 106.591,00 |
| 12.06.2026 | 3,55 | 3,60 | 3,54 | 3,58 | 2,14% | 80.649,00 |
| 11.06.2026 | 3,50 | 3,53 | 3,48 | 3,50 | -0,71% | 156.398,00 |
| 10.06.2026 | 3,50 | 3,54 | 3,44 | 3,53 | 1,29% | 98.149,00 |
| 09.06.2026 | 3,49 | 3,55 | 3,48 | 3,48 | -0,71% | 134.659,00 |
| 08.06.2026 | 3,46 | 3,54 | 3,45 | 3,51 | 0,72% | 110.533,00 |
| 05.06.2026 | 3,52 | 3,56 | 3,48 | 3,48 | -0,71% | 52.309,00 |
| 04.06.2026 | 3,42 | 3,51 | 3,42 | 3,51 | 1,89% | 95.713,00 |
| 03.06.2026 | 3,47 | 3,50 | 3,42 | 3,44 | -1,43% | 87.059,00 |