£3,655
-0,95%
Echtzeit-Aktienkurs INTEGRAFIN HLDGS LS-,01
Bid:
Ask:
Aktienkurse zur INTEGRAFIN HLDGS LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2025 | 3,59 | 3,59 | 3,54 | 3,54 | -2,09% | 43.325,00 |
| 31.07.2025 | 3,57 | 3,66 | 3,57 | 3,62 | 1,33% | 72.732,00 |
| 30.07.2025 | 3,57 | 3,58 | 3,53 | 3,57 | 0,07% | 79.520,00 |
| 29.07.2025 | 3,69 | 3,70 | 3,56 | 3,57 | -4,23% | 66.702,00 |
| 28.07.2025 | 3,81 | 3,81 | 3,72 | 3,73 | -1,06% | 43.416,00 |
| 25.07.2025 | 3,78 | 3,78 | 3,74 | 3,77 | -0,79% | 24.547,00 |
| 24.07.2025 | 3,76 | 3,83 | 3,76 | 3,80 | 0,93% | 31.525,00 |
| 23.07.2025 | 3,73 | 3,77 | 3,71 | 3,76 | 1,48% | 84.670,00 |
| 22.07.2025 | 3,79 | 3,79 | 3,70 | 3,71 | -1,33% | 125.782,00 |
| 21.07.2025 | 3,73 | 3,77 | 3,72 | 3,76 | 0,40% | 83.357,00 |
| 18.07.2025 | 3,71 | 3,80 | 3,70 | 3,74 | 0,81% | 102.584,00 |
| 17.07.2025 | 3,71 | 3,72 | 3,64 | 3,71 | 0,96% | 92.951,00 |
| 16.07.2025 | 3,68 | 3,71 | 3,64 | 3,68 | 0,14% | 112.491,00 |
| 15.07.2025 | 3,80 | 3,97 | 3,67 | 3,67 | 13,45% | 236.449,00 |
| 14.07.2025 | 3,21 | 3,24 | 3,20 | 3,24 | 1,25% | 23.980,00 |
| 11.07.2025 | 3,23 | 3,24 | 3,20 | 3,20 | -2,44% | 82.490,00 |
| 10.07.2025 | 3,21 | 3,28 | 3,21 | 3,28 | 2,50% | 18.404,00 |
| 09.07.2025 | 3,17 | 3,22 | 3,15 | 3,20 | 1,11% | 93.620,00 |
| 08.07.2025 | 3,16 | 3,20 | 3,15 | 3,16 | -0,63% | 26.922,00 |
| 07.07.2025 | 3,18 | 3,20 | 3,17 | 3,18 | 0,16% | 21.539,00 |
| 04.07.2025 | 3,21 | 3,23 | 3,16 | 3,18 | -2,01% | 15.123,00 |
| 03.07.2025 | 3,22 | 3,26 | 3,20 | 3,24 | 2,53% | 168.122,00 |
| 02.07.2025 | 3,32 | 3,33 | 3,16 | 3,16 | -4,96% | 72.505,00 |
| 01.07.2025 | 3,28 | 3,33 | 3,24 | 3,33 | 1,84% | 176.665,00 |
| 30.06.2025 | 3,21 | 3,31 | 3,21 | 3,27 | 2,42% | 213.332,00 |
| 27.06.2025 | 3,16 | 3,21 | 3,16 | 3,19 | 1,69% | 69.576,00 |
| 26.06.2025 | 3,08 | 3,14 | 3,08 | 3,14 | 2,62% | 140.780,00 |
| 25.06.2025 | 3,07 | 3,09 | 3,06 | 3,06 | -1,13% | 201.605,00 |
| 24.06.2025 | 3,04 | 3,11 | 3,04 | 3,09 | 1,48% | 168.233,00 |
| 23.06.2025 | 3,04 | 3,05 | 3,02 | 3,05 | 1,33% | 40.430,00 |
| 20.06.2025 | 3,02 | 3,07 | 3,00 | 3,01 | -0,66% | 81.915,00 |
| 19.06.2025 | 2,92 | 3,07 | 2,82 | 3,03 | 3,52% | 298.417,00 |
| 18.06.2025 | 2,93 | 2,97 | 2,89 | 2,92 | 0,07% | 427.126,00 |
| 17.06.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -2,18% | 164.256,00 |
| 16.06.2025 | 3,03 | 3,04 | 2,95 | 2,99 | -1,16% | 281.169,00 |
| 13.06.2025 | 3,08 | 3,08 | 3,01 | 3,02 | -3,67% | 180.631,00 |
| 12.06.2025 | 3,23 | 3,24 | 3,12 | 3,14 | -4,86% | 78.977,00 |
| 11.06.2025 | 3,28 | 3,32 | 3,28 | 3,30 | 0,92% | 115.061,00 |
| 10.06.2025 | 3,22 | 3,29 | 3,21 | 3,27 | 1,79% | 145.487,00 |
| 09.06.2025 | 3,24 | 3,26 | 3,20 | 3,21 | -0,70% | 37.548,00 |
| 06.06.2025 | 3,24 | 3,25 | 3,22 | 3,23 | 0,31% | 25.141,00 |
| 05.06.2025 | 3,19 | 3,24 | 3,19 | 3,22 | 0,00% | 13.917,00 |
| 04.06.2025 | 3,20 | 3,22 | 3,19 | 3,22 | 1,42% | 115.984,00 |
| 03.06.2025 | 3,17 | 3,22 | 3,15 | 3,18 | -0,47% | 63.379,00 |
| 02.06.2025 | 3,21 | 3,21 | 3,16 | 3,19 | -0,16% | 46.645,00 |
| 30.05.2025 | 3,23 | 3,25 | 3,19 | 3,20 | 0,00% | 59.949,00 |
| 29.05.2025 | 3,21 | 3,22 | 3,17 | 3,20 | -0,23% | 84.261,00 |