£3,336
0,95%
Echtzeit-Aktienkurs IntegraFin Holdings PLC
Bid:
Ask:
Aktienkurse zur IntegraFin Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,37 | 3,39 | 3,33 | 3,38 | 2,40% | - |
| 07.05.2026 | 3,29 | 3,33 | 3,26 | 3,31 | 1,07% | 115.329,00 |
| 06.05.2026 | 3,25 | 3,35 | 3,25 | 3,27 | 1,55% | 195.276,00 |
| 05.05.2026 | 3,22 | 3,28 | 3,20 | 3,22 | -2,45% | 98.701,00 |
| 04.05.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 1,10% | - |
| 01.05.2026 | 3,19 | 3,27 | 3,19 | 3,27 | 0,15% | 45.132,00 |
| 30.04.2026 | 3,21 | 3,27 | 3,20 | 3,26 | 0,93% | 92.510,00 |
| 29.04.2026 | 3,31 | 3,31 | 3,23 | 3,23 | -1,97% | 58.600,00 |
| 28.04.2026 | 3,30 | 3,32 | 3,28 | 3,30 | -1,13% | 48.773,00 |
| 27.04.2026 | 3,31 | 3,34 | 3,29 | 3,33 | 0,68% | 102.473,00 |
| 24.04.2026 | 3,41 | 3,41 | 3,30 | 3,31 | -3,22% | 83.099,00 |
| 23.04.2026 | 3,41 | 3,42 | 3,40 | 3,42 | -0,15% | 83.345,00 |
| 22.04.2026 | 3,46 | 3,46 | 3,41 | 3,43 | -1,30% | 84.030,00 |
| 21.04.2026 | 3,42 | 3,57 | 3,31 | 3,47 | 1,46% | 173.674,00 |
| 20.04.2026 | 3,40 | 3,45 | 3,38 | 3,42 | -0,15% | 111.188,00 |
| 17.04.2026 | 3,36 | 3,45 | 3,36 | 3,43 | 2,85% | 112.625,00 |
| 16.04.2026 | 3,35 | 3,39 | 3,33 | 3,33 | -0,08% | 74.476,00 |
| 15.04.2026 | 3,30 | 3,35 | 3,30 | 3,33 | -0,07% | 29.985,00 |
| 14.04.2026 | 3,25 | 3,35 | 3,25 | 3,34 | 3,41% | 105.381,00 |
| 13.04.2026 | 3,19 | 3,23 | 3,18 | 3,23 | 1,26% | 99.656,00 |
| 10.04.2026 | 3,20 | 3,26 | 3,18 | 3,19 | -1,09% | 167.869,00 |
| 09.04.2026 | 3,22 | 3,23 | 3,20 | 3,22 | -0,92% | 82.749,00 |
| 08.04.2026 | 3,25 | 3,31 | 3,25 | 3,25 | 3,34% | 196.091,00 |
| 07.04.2026 | 3,15 | 3,17 | 3,12 | 3,15 | 0,00% | 87.856,00 |
| 02.04.2026 | 3,10 | 3,16 | 3,07 | 3,15 | 0,00% | 95.475,00 |
| 01.04.2026 | 3,14 | 3,17 | 3,11 | 3,15 | 3,11% | 75.097,00 |
| 31.03.2026 | 3,01 | 3,07 | 3,00 | 3,05 | 1,84% | 82.828,00 |
| 30.03.2026 | 2,99 | 3,00 | 2,94 | 3,00 | -0,50% | 172.288,00 |
| 27.03.2026 | 3,05 | 3,07 | 3,00 | 3,01 | -1,95% | 63.537,00 |
| 26.03.2026 | 3,05 | 3,08 | 3,03 | 3,07 | -0,81% | 56.013,00 |
| 25.03.2026 | 3,10 | 3,11 | 3,08 | 3,10 | 0,65% | 132.679,00 |
| 24.03.2026 | 3,10 | 3,12 | 3,05 | 3,08 | -0,49% | 99.585,00 |
| 23.03.2026 | 2,97 | 3,13 | 2,94 | 3,09 | 1,64% | 133.388,00 |
| 20.03.2026 | 3,11 | 3,11 | 3,01 | 3,04 | -1,30% | 118.259,00 |
| 19.03.2026 | 3,13 | 3,17 | 3,07 | 3,08 | -2,99% | 87.649,00 |
| 18.03.2026 | 3,21 | 3,23 | 3,17 | 3,18 | -0,78% | 73.704,00 |
| 17.03.2026 | 3,17 | 3,22 | 3,15 | 3,20 | 1,11% | 42.848,00 |
| 16.03.2026 | 3,12 | 3,18 | 3,10 | 3,17 | 1,61% | 66.995,00 |
| 13.03.2026 | 3,11 | 3,14 | 3,10 | 3,12 | -0,64% | 130.405,00 |
| 12.03.2026 | 3,16 | 3,16 | 3,12 | 3,14 | -0,79% | 56.988,00 |
| 11.03.2026 | 3,14 | 3,18 | 3,11 | 3,16 | -1,56% | 106.831,00 |
| 10.03.2026 | 3,19 | 3,22 | 3,17 | 3,21 | 2,23% | 51.885,00 |
| 09.03.2026 | 3,25 | 3,25 | 3,10 | 3,14 | -1,35% | 58.538,00 |
| 06.03.2026 | 3,19 | 3,21 | 3,14 | 3,18 | 0,89% | 105.877,00 |
| 05.03.2026 | 3,17 | 3,20 | 3,15 | 3,16 | -0,63% | 136.650,00 |
| 04.03.2026 | 3,11 | 3,20 | 3,11 | 3,18 | 2,09% | 96.114,00 |
| 03.03.2026 | 3,15 | 3,15 | 3,10 | 3,11 | -1,58% | 132.735,00 |
| 02.03.2026 | 3,16 | 3,21 | 3,10 | 3,16 | -0,63% | 169.447,00 |
| 27.02.2026 | 3,19 | 3,21 | 3,17 | 3,18 | 0,79% | 101.159,00 |
| 26.02.2026 | 3,15 | 3,18 | 3,12 | 3,16 | 1,12% | 106.509,00 |
| 25.02.2026 | 3,08 | 3,12 | 3,05 | 3,12 | 1,79% | 169.970,00 |
| 24.02.2026 | 3,15 | 3,15 | 3,07 | 3,07 | -2,23% | 193.513,00 |
| 23.02.2026 | 3,18 | 3,19 | 3,12 | 3,14 | -1,42% | 53.177,00 |
| 20.02.2026 | 3,16 | 3,21 | 3,16 | 3,18 | 1,60% | 198.546,00 |
| 19.02.2026 | 3,21 | 3,21 | 3,12 | 3,13 | -2,80% | 78.659,00 |
| 18.02.2026 | 3,26 | 3,28 | 3,22 | 3,22 | -2,13% | 77.440,00 |
| 17.02.2026 | 3,37 | 3,37 | 3,26 | 3,29 | -2,37% | 173.500,00 |
| 16.02.2026 | 3,32 | 3,43 | 3,32 | 3,37 | 0,60% | 57.120,00 |
| 13.02.2026 | 3,35 | 3,37 | 3,33 | 3,35 | 0,30% | 151.162,00 |
| 12.02.2026 | 3,32 | 3,43 | 3,31 | 3,34 | 0,60% | 122.950,00 |
| 11.02.2026 | 3,47 | 3,47 | 3,31 | 3,32 | -5,28% | 299.019,00 |
| 10.02.2026 | 3,53 | 3,53 | 3,49 | 3,51 | -0,99% | 140.623,00 |
| 09.02.2026 | 3,47 | 3,54 | 3,47 | 3,54 | 1,93% | 98.894,00 |
| 06.02.2026 | 3,47 | 3,48 | 3,44 | 3,47 | 0,09% | 120.335,00 |
| 05.02.2026 | 3,52 | 3,54 | 3,44 | 3,47 | -1,56% | 141.656,00 |
| 04.02.2026 | 3,54 | 3,57 | 3,51 | 3,53 | 0,28% | 98.591,00 |
| 03.02.2026 | 3,56 | 3,58 | 3,51 | 3,52 | -0,14% | 62.116,00 |
| 02.02.2026 | 3,48 | 3,54 | 3,48 | 3,52 | 0,00% | 125.646,00 |
| 30.01.2026 | 3,57 | 3,58 | 3,52 | 3,52 | -1,26% | 115.636,00 |
| 29.01.2026 | 3,53 | 3,58 | 3,50 | 3,57 | 1,42% | 86.412,00 |
| 28.01.2026 | 3,53 | 3,53 | 3,51 | 3,52 | -0,28% | 127.227,00 |
| 27.01.2026 | 3,56 | 3,56 | 3,50 | 3,53 | -0,56% | 57.820,00 |
| 26.01.2026 | 3,58 | 3,58 | 3,53 | 3,55 | -0,42% | 32.966,00 |
| 23.01.2026 | 3,53 | 3,57 | 3,52 | 3,56 | -0,14% | 147.402,00 |
| 22.01.2026 | 3,55 | 3,60 | 3,55 | 3,57 | 1,71% | 84.379,00 |
| 21.01.2026 | 3,49 | 3,51 | 3,45 | 3,51 | 0,57% | 91.061,00 |
| 20.01.2026 | 3,51 | 3,51 | 3,47 | 3,49 | -0,99% | 135.036,00 |
| 19.01.2026 | 3,50 | 3,53 | 3,49 | 3,52 | -0,28% | 135.778,00 |
| 16.01.2026 | 3,48 | 3,54 | 3,47 | 3,53 | 1,73% | 47.010,00 |
| 15.01.2026 | 3,37 | 3,48 | 3,37 | 3,47 | 2,66% | 33.875,00 |
| 14.01.2026 | 3,41 | 3,41 | 3,31 | 3,38 | -1,17% | 65.134,00 |
| 13.01.2026 | 3,55 | 3,62 | 3,42 | 3,42 | -3,53% | 110.583,00 |
| 12.01.2026 | 3,55 | 3,55 | 3,51 | 3,55 | -0,62% | 60.115,00 |
| 09.01.2026 | 3,56 | 3,58 | 3,51 | 3,57 | 1,19% | 74.980,00 |
| 08.01.2026 | 3,52 | 3,54 | 3,49 | 3,53 | 0,28% | 117.492,00 |
| 07.01.2026 | 3,51 | 3,53 | 3,47 | 3,52 | 0,00% | 75.173,00 |
| 06.01.2026 | 3,53 | 3,54 | 3,48 | 3,52 | 0,50% | 117.099,00 |
| 05.01.2026 | 3,53 | 3,55 | 3,46 | 3,50 | -0,21% | 122.045,00 |
| 02.01.2026 | 3,53 | 3,53 | 3,45 | 3,51 | -3,04% | 76.081,00 |
| 31.12.2025 | 3,62 | 3,62 | 3,59 | 3,62 | -0,88% | 24.888,00 |
| 30.12.2025 | 3,62 | 3,65 | 3,57 | 3,65 | 1,87% | 68.067,00 |
| 29.12.2025 | 3,55 | 3,59 | 3,52 | 3,58 | 0,56% | 40.369,00 |
| 24.12.2025 | 3,59 | 3,59 | 3,56 | 3,56 | 0,00% | 6.424,00 |
| 23.12.2025 | 3,57 | 3,58 | 3,54 | 3,56 | 0,00% | 45.282,00 |
| 22.12.2025 | 3,59 | 3,59 | 3,51 | 3,56 | 0,99% | 58.255,00 |
| 19.12.2025 | 3,58 | 3,60 | 3,52 | 3,53 | -1,54% | 65.474,00 |
| 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 |