12,430€
-5,26%
Echtzeit-Aktienkurs INTELLEGO TECHNOLOGIES AB
Bid:
Ask:
Aktienkurse zur INTELLEGO TECHNOLOGIES AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 12,99 | 14,84 | 11,57 | 14,58 | 11,13% | - |
| 01.10.2025 | 13,82 | 13,82 | 13,12 | 13,12 | -0,30% | 160,00 |
| 30.09.2025 | 13,16 | 13,16 | 12,64 | 13,16 | 3,30% | 480,00 |
| 29.09.2025 | 13,46 | 13,58 | 12,74 | 12,74 | -4,50% | 605,00 |
| 26.09.2025 | 12,56 | 14,00 | 12,56 | 13,34 | -0,45% | 1.123,00 |
| 25.09.2025 | 11,78 | 13,40 | 11,78 | 13,40 | 11,85% | 1.900,00 |
| 24.09.2025 | 10,48 | 11,98 | 10,48 | 11,98 | 14,10% | 873,00 |
| 23.09.2025 | 11,50 | 11,50 | 10,50 | 10,50 | -9,17% | 5.043,00 |
| 22.09.2025 | 13,62 | 13,62 | 11,56 | 11,56 | -17,43% | 2.623,00 |
| 19.09.2025 | 13,12 | 14,00 | 13,12 | 14,00 | 7,69% | 70,00 |
| 18.09.2025 | 12,78 | 13,00 | 12,78 | 13,00 | -7,01% | 832,00 |
| 17.09.2025 | 14,46 | 14,46 | 13,98 | 13,98 | 0,58% | 215,00 |
| 16.09.2025 | 13,46 | 13,90 | 13,46 | 13,90 | 2,96% | 500,00 |
| 15.09.2025 | 17,18 | 17,20 | 13,50 | 13,50 | -20,59% | 4.350,00 |
| 12.09.2025 | 15,48 | 17,00 | 15,48 | 17,00 | 24,18% | 925,00 |
| 11.09.2025 | 18,97 | 19,09 | 13,46 | 13,69 | -30,15% | 27.297,00 |
| 10.09.2025 | 18,30 | 19,68 | 18,30 | 19,60 | 0,93% | 2.639,00 |
| 09.09.2025 | 19,35 | 19,52 | 18,96 | 19,42 | -1,72% | 31,00 |
| 08.09.2025 | 19,39 | 19,76 | 19,10 | 19,76 | 8,93% | - |
| 05.09.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,78% | - |
| 04.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,17% | - |
| 03.09.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -4,42% | - |
| 02.09.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,88% | - |
| 01.09.2025 | 18,14 | 18,24 | 18,14 | 18,24 | -0,33% | 55,00 |
| 29.08.2025 | 17,00 | 18,30 | 17,00 | 18,30 | 31,09% | 3.200,00 |
| 28.08.2025 | 13,40 | 13,96 | 13,40 | 13,96 | -0,43% | 120,00 |
| 27.08.2025 | 13,50 | 14,02 | 13,50 | 14,02 | -2,64% | 1.380,00 |
| 26.08.2025 | 13,94 | 14,62 | 13,94 | 14,40 | 1,12% | 3.587,00 |
| 25.08.2025 | 13,64 | 14,24 | 13,64 | 14,24 | 8,87% | 130,00 |
| 22.08.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 2,03% | - |
| 21.08.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,94% | - |
| 20.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,08% | - |
| 19.08.2025 | 12,90 | 13,34 | 12,90 | 13,24 | 4,25% | 540,00 |
| 18.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,40% | - |
| 15.08.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -2,72% | - |
| 14.08.2025 | 12,90 | 13,44 | 12,90 | 13,24 | -2,07% | 1.000,00 |
| 13.08.2025 | 12,86 | 13,52 | 12,86 | 13,52 | 0,90% | 40,00 |
| 12.08.2025 | 13,20 | 13,40 | 13,20 | 13,40 | -1,62% | 1.900,00 |
| 11.08.2025 | 12,80 | 13,62 | 12,80 | 13,62 | 6,41% | 220,00 |
| 08.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 07.08.2025 | 12,98 | 13,52 | 12,98 | 13,10 | -0,46% | 60,00 |
| 06.08.2025 | 13,46 | 13,46 | 13,16 | 13,16 | -0,45% | 3.785,00 |
| 05.08.2025 | 12,44 | 13,22 | 12,44 | 13,22 | 10,72% | 600,00 |
| 04.08.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 2,40% | - |
| 01.08.2025 | 11,74 | 12,08 | 11,66 | 11,66 | -1,19% | 744,00 |
| 31.07.2025 | 10,96 | 11,80 | 10,96 | 11,80 | 7,08% | 1.790,00 |
| 30.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -2,99% | - |
| 29.07.2025 | 11,36 | 11,68 | 11,24 | 11,36 | -2,91% | 1.110,00 |
| 28.07.2025 | 11,58 | 11,78 | 11,58 | 11,70 | 2,99% | 817,00 |
| 25.07.2025 | 11,30 | 11,36 | 11,30 | 11,36 | 0,35% | 400,00 |
| 24.07.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -3,58% | 15,00 |
| 23.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,69% | - |
| 22.07.2025 | 11,60 | 11,78 | 11,60 | 11,66 | -2,83% | 2.205,00 |
| 21.07.2025 | 10,72 | 12,00 | 10,70 | 12,00 | 8,11% | 1.765,00 |
| 18.07.2025 | 11,14 | 11,44 | 11,10 | 11,10 | -6,41% | 885,00 |
| 17.07.2025 | 11,72 | 11,86 | 11,30 | 11,86 | 13,60% | 150,00 |
| 16.07.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 4,71% | - |
| 15.07.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -2,45% | - |
| 14.07.2025 | 10,64 | 10,64 | 10,22 | 10,22 | -2,29% | 3.960,00 |
| 11.07.2025 | 10,06 | 10,46 | 10,06 | 10,46 | 2,15% | 272,00 |
| 10.07.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,39% | - |
| 09.07.2025 | 9,44 | 10,28 | 9,44 | 10,28 | 9,13% | 7.500,00 |
| 08.07.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 2,50% | - |
| 07.07.2025 | 8,79 | 9,32 | 8,79 | 9,19 | 16,18% | 2.690,00 |
| 04.07.2025 | 7,67 | 7,91 | 7,67 | 7,91 | 6,17% | - |
| 03.07.2025 | 7,45 | 7,45 | 7,45 | 7,45 | -5,58% | - |
| 02.07.2025 | 7,41 | 7,89 | 7,41 | 7,89 | 9,89% | 130,00 |
| 01.07.2025 | 6,89 | 7,18 | 6,89 | 7,18 | 3,46% | 120,00 |
| 30.06.2025 | 6,94 | 6,94 | 6,94 | 6,94 | -2,25% | - |
| 27.06.2025 | 6,89 | 7,10 | 6,89 | 7,10 | 9,23% | 7.000,00 |
| 26.06.2025 | 6,50 | 6,50 | 6,50 | 6,50 | 0,46% | - |
| 25.06.2025 | 6,47 | 6,47 | 6,47 | 6,47 | 4,35% | - |
| 24.06.2025 | 6,02 | 6,20 | 6,02 | 6,20 | -1,59% | 2.000,00 |
| 23.06.2025 | 6,44 | 6,50 | 6,30 | 6,30 | -9,48% | 560,00 |
| 20.06.2025 | 6,96 | 6,96 | 6,96 | 6,96 | 6,10% | - |
| 19.06.2025 | 6,87 | 6,87 | 6,56 | 6,56 | -8,51% | 500,00 |
| 18.06.2025 | 6,79 | 7,17 | 6,79 | 7,17 | 1,13% | 1.060,00 |
| 17.06.2025 | 7,12 | 7,12 | 7,09 | 7,09 | -4,32% | 746,00 |
| 16.06.2025 | 7,41 | 7,41 | 7,41 | 7,41 | -0,27% | - |
| 13.06.2025 | 7,88 | 7,88 | 7,43 | 7,43 | -5,95% | 2.500,00 |
| 12.06.2025 | 7,90 | 7,90 | 7,90 | 7,90 | -1,25% | - |
| 11.06.2025 | 8,00 | 8,00 | 8,00 | 8,00 | 0,00% | 100,00 |
| 10.06.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -1,23% | - |
| 09.06.2025 | 8,10 | 8,10 | 8,10 | 8,10 | 2,53% | - |
| 06.06.2025 | 7,80 | 7,97 | 7,80 | 7,90 | 3,00% | 1.175,00 |
| 05.06.2025 | 7,39 | 7,67 | 7,39 | 7,67 | 0,92% | 1.100,00 |
| 04.06.2025 | 7,35 | 7,60 | 7,35 | 7,60 | 2,98% | 10.947,00 |
| 03.06.2025 | 7,40 | 7,50 | 7,23 | 7,38 | 2,50% | 6.172,00 |
| 02.06.2025 | 7,54 | 8,00 | 6,96 | 7,20 | -6,86% | 14.409,00 |
| 30.05.2025 | 7,80 | 7,85 | 7,67 | 7,73 | -4,57% | 1.170,00 |
| 29.05.2025 | 7,30 | 8,10 | 7,30 | 8,10 | 4,92% | 477,00 |
| 28.05.2025 | 7,30 | 8,20 | 6,70 | 7,72 | 5,03% | 18.212,00 |
| 27.05.2025 | 6,40 | 7,35 | 6,40 | 7,35 | 9,54% | 6.037,00 |
| 26.05.2025 | 6,50 | 6,71 | 6,50 | 6,71 | 3,07% | 2.347,00 |
| 23.05.2025 | 6,26 | 6,51 | 6,26 | 6,51 | 2,68% | 3.320,00 |
| 22.05.2025 | 6,26 | 6,44 | 6,26 | 6,34 | -2,46% | 1.040,00 |
| 21.05.2025 | 6,32 | 6,50 | 6,30 | 6,50 | -1,37% | 41.761,00 |
| 20.05.2025 | 6,50 | 6,67 | 6,33 | 6,59 | -1,49% | 7.255,00 |
| 19.05.2025 | 6,80 | 6,80 | 6,58 | 6,69 | -2,48% | 7.100,00 |
| 16.05.2025 | 6,99 | 7,00 | 6,35 | 6,86 | -3,38% | 7.960,00 |