£3,537
1,68%
Echtzeit-Aktienkurs IntegraFin Holdings PLC
Bid:
Ask:
Aktienkurse zur IntegraFin Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 3,24 | 3,28 | 3,20 | 3,20 | -0,39% | 57.876,00 |
| 27.05.2025 | 3,23 | 3,24 | 3,20 | 3,22 | 1,58% | 54.320,00 |
| 23.05.2025 | 3,23 | 3,23 | 3,11 | 3,17 | -0,78% | 90.695,00 |
| 22.05.2025 | 3,17 | 3,21 | 3,15 | 3,19 | 0,63% | 58.011,00 |
| 21.05.2025 | 3,24 | 3,24 | 3,07 | 3,17 | -3,50% | 50.298,00 |
| 20.05.2025 | 3,26 | 3,31 | 3,25 | 3,29 | 1,23% | 47.643,00 |
| 19.05.2025 | 3,29 | 3,29 | 3,21 | 3,25 | -3,28% | 129.211,00 |
| 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 |