17,238€
-1,96%
Echtzeit-Aktienkurs INPEX CORP.
Bid:
Ask:
Aktienkurse zur INPEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,59 | 17,59 | 17,23 | 17,24 | -1,98% | - |
| 11.12.2025 | 17,58 | 17,73 | 17,54 | 17,58 | 0,21% | - |
| 10.12.2025 | 17,52 | 17,73 | 17,47 | 17,55 | -0,18% | - |
| 09.12.2025 | 17,57 | 17,69 | 17,54 | 17,58 | -0,79% | - |
| 08.12.2025 | 17,75 | 17,78 | 17,58 | 17,72 | 0,85% | - |
| 05.12.2025 | 17,62 | 17,71 | 16,65 | 17,57 | -0,57% | - |
| 04.12.2025 | 17,35 | 17,77 | 17,35 | 17,67 | 2,20% | - |
| 03.12.2025 | 17,59 | 17,59 | 17,11 | 17,29 | -1,76% | - |
| 02.12.2025 | 17,85 | 17,85 | 17,15 | 17,60 | -1,33% | - |
| 01.12.2025 | 18,45 | 18,45 | 17,77 | 17,84 | -3,24% | 45,00 |
| 28.11.2025 | 18,30 | 18,60 | 18,30 | 18,43 | 0,74% | 2.355,00 |
| 27.11.2025 | 18,27 | 18,51 | 18,27 | 18,30 | 0,16% | - |
| 26.11.2025 | 17,85 | 18,41 | 17,85 | 18,27 | 2,61% | - |
| 25.11.2025 | 17,68 | 17,88 | 17,67 | 17,80 | 1,86% | - |
| 24.11.2025 | 17,52 | 17,56 | 17,48 | 17,48 | 0,43% | - |
| 21.11.2025 | 17,38 | 18,01 | 17,29 | 17,40 | 1,93% | - |
| 20.11.2025 | 17,12 | 17,36 | 17,06 | 17,07 | -0,22% | - |
| 19.11.2025 | 17,21 | 17,21 | 16,64 | 17,11 | -0,23% | - |
| 18.11.2025 | 17,59 | 17,59 | 16,69 | 17,15 | -2,63% | 10,00 |
| 17.11.2025 | 17,71 | 17,83 | 17,61 | 17,61 | -0,51% | - |
| 14.11.2025 | 16,62 | 17,77 | 16,62 | 17,70 | 5,84% | - |
| 13.11.2025 | 16,89 | 17,04 | 16,65 | 16,73 | -0,93% | - |
| 12.11.2025 | 16,63 | 16,95 | 16,63 | 16,88 | 1,52% | - |
| 11.11.2025 | 16,75 | 16,75 | 16,56 | 16,63 | -0,58% | - |
| 10.11.2025 | 16,30 | 16,78 | 16,30 | 16,73 | 3,03% | - |
| 07.11.2025 | 16,20 | 16,50 | 16,16 | 16,24 | 0,31% | - |
| 06.11.2025 | 16,16 | 16,39 | 16,16 | 16,19 | 0,42% | - |
| 05.11.2025 | 16,21 | 16,21 | 15,91 | 16,12 | -0,77% | - |
| 04.11.2025 | 16,01 | 16,36 | 16,01 | 16,24 | 1,77% | - |
| 03.11.2025 | 15,94 | 15,96 | 15,94 | 15,96 | 0,11% | - |
| 31.10.2025 | 16,07 | 16,07 | 15,69 | 15,94 | -0,65% | 18,00 |
| 30.10.2025 | 15,66 | 16,22 | 15,66 | 16,05 | 2,46% | - |
| 29.10.2025 | 15,97 | 15,97 | 15,59 | 15,66 | -2,46% | - |
| 28.10.2025 | 16,22 | 16,22 | 15,88 | 16,06 | -0,99% | 60,00 |
| 27.10.2025 | 16,04 | 16,47 | 16,04 | 16,22 | 0,93% | - |
| 24.10.2025 | 15,90 | 16,08 | 15,90 | 16,07 | 1,26% | - |
| 23.10.2025 | 15,34 | 15,92 | 15,34 | 15,87 | 3,04% | - |
| 22.10.2025 | 15,26 | 15,49 | 15,26 | 15,40 | 0,83% | - |
| 21.10.2025 | 15,50 | 15,50 | 15,19 | 15,27 | -1,48% | - |
| 20.10.2025 | 15,25 | 15,56 | 15,25 | 15,50 | 1,96% | - |
| 17.10.2025 | 15,13 | 15,25 | 14,99 | 15,21 | 0,58% | - |
| 16.10.2025 | 15,10 | 15,52 | 15,10 | 15,12 | 0,30% | - |
| 15.10.2025 | 14,82 | 15,17 | 14,82 | 15,07 | 1,55% | - |
| 14.10.2025 | 14,47 | 15,12 | 14,47 | 14,84 | 1,16% | - |
| 13.10.2025 | 14,47 | 14,70 | 14,44 | 14,67 | 0,17% | - |
| 10.10.2025 | 15,73 | 15,73 | 14,64 | 14,65 | -6,69% | - |
| 09.10.2025 | 15,51 | 15,77 | 15,51 | 15,70 | 1,49% | - |
| 08.10.2025 | 15,29 | 15,51 | 15,29 | 15,47 | 1,19% | - |
| 07.10.2025 | 15,36 | 15,48 | 15,28 | 15,29 | 0,15% | - |
| 06.10.2025 | 15,05 | 15,42 | 15,05 | 15,26 | 1,40% | - |
| 03.10.2025 | 15,46 | 15,46 | 14,77 | 15,05 | -2,68% | - |
| 02.10.2025 | 15,33 | 15,54 | 15,26 | 15,47 | 0,95% | - |
| 01.10.2025 | 15,40 | 15,40 | 15,12 | 15,32 | 0,72% | - |
| 30.09.2025 | 15,75 | 15,75 | 15,16 | 15,21 | -3,66% | - |
| 29.09.2025 | 15,85 | 15,85 | 15,75 | 15,79 | -0,33% | - |
| 26.09.2025 | 15,68 | 15,94 | 15,61 | 15,84 | 1,21% | - |
| 25.09.2025 | 15,34 | 15,68 | 15,34 | 15,65 | 0,84% | - |
| 24.09.2025 | 15,16 | 15,76 | 15,16 | 15,52 | 2,39% | - |
| 23.09.2025 | 15,09 | 15,16 | 15,09 | 15,16 | 0,60% | - |
| 22.09.2025 | 14,96 | 15,18 | 14,96 | 15,07 | 0,82% | - |
| 19.09.2025 | 15,21 | 15,21 | 14,68 | 14,95 | -1,03% | - |
| 18.09.2025 | 15,17 | 15,19 | 15,03 | 15,10 | -0,35% | - |
| 17.09.2025 | 15,18 | 15,24 | 15,11 | 15,16 | -0,28% | - |
| 16.09.2025 | 15,26 | 15,39 | 15,17 | 15,20 | -0,57% | - |
| 15.09.2025 | 15,26 | 15,29 | 15,26 | 15,29 | 0,89% | - |
| 12.09.2025 | 15,39 | 15,39 | 15,12 | 15,15 | -1,96% | - |
| 11.09.2025 | 15,19 | 15,50 | 15,19 | 15,45 | 3,29% | - |
| 10.09.2025 | 14,88 | 15,21 | 14,88 | 14,96 | 0,74% | - |
| 09.09.2025 | 15,16 | 15,16 | 14,76 | 14,85 | -1,90% | - |
| 08.09.2025 | 15,03 | 15,23 | 15,03 | 15,14 | 0,70% | - |
| 05.09.2025 | 14,87 | 15,09 | 14,87 | 15,03 | 1,13% | - |
| 04.09.2025 | 14,90 | 14,90 | 14,76 | 14,87 | -0,17% | - |
| 03.09.2025 | 14,91 | 14,91 | 14,75 | 14,89 | -0,10% | - |
| 02.09.2025 | 14,76 | 14,93 | 14,76 | 14,91 | 1,03% | 7,00 |
| 01.09.2025 | 14,54 | 14,80 | 14,54 | 14,75 | 1,46% | - |
| 29.08.2025 | 15,24 | 15,24 | 14,54 | 14,54 | -3,79% | - |
| 28.08.2025 | 14,17 | 15,11 | 14,17 | 15,11 | 6,65% | - |
| 27.08.2025 | 14,19 | 14,19 | 14,10 | 14,17 | -0,18% | - |
| 26.08.2025 | 14,22 | 14,22 | 14,14 | 14,20 | -0,16% | - |
| 25.08.2025 | 14,19 | 14,22 | 14,08 | 14,22 | 0,21% | - |
| 22.08.2025 | 13,88 | 14,22 | 13,88 | 14,19 | 2,22% | - |
| 21.08.2025 | 13,83 | 13,92 | 13,83 | 13,88 | 0,36% | - |
| 20.08.2025 | 13,63 | 13,89 | 13,63 | 13,83 | 1,50% | - |
| 19.08.2025 | 13,53 | 13,65 | 13,53 | 13,63 | 0,70% | - |
| 18.08.2025 | 13,61 | 13,61 | 13,50 | 13,53 | -0,62% | - |
| 15.08.2025 | 13,41 | 13,66 | 13,41 | 13,62 | 1,51% | - |
| 14.08.2025 | 13,53 | 13,53 | 13,40 | 13,41 | -0,83% | - |
| 13.08.2025 | 13,90 | 13,90 | 13,47 | 13,53 | -2,72% | 300,00 |
| 12.08.2025 | 13,16 | 13,92 | 13,16 | 13,90 | 5,88% | - |
| 11.08.2025 | 13,29 | 13,29 | 12,95 | 13,13 | -1,24% | - |
| 08.08.2025 | 12,74 | 13,37 | 12,74 | 13,30 | 4,36% | 100,00 |
| 07.08.2025 | 12,63 | 12,82 | 12,63 | 12,74 | 0,83% | - |
| 06.08.2025 | 12,37 | 12,72 | 12,37 | 12,64 | 2,18% | - |
| 05.08.2025 | 12,45 | 12,53 | 12,35 | 12,37 | -0,70% | - |
| 04.08.2025 | 12,52 | 12,52 | 12,22 | 12,45 | -0,34% | - |
| 01.08.2025 | 12,36 | 12,55 | 12,36 | 12,50 | 1,05% | - |
| 31.07.2025 | 12,48 | 12,59 | 12,34 | 12,37 | -0,90% | - |
| 30.07.2025 | 12,29 | 12,48 | 12,29 | 12,48 | 1,48% | - |
| 29.07.2025 | 12,13 | 12,34 | 12,13 | 12,30 | 1,34% | - |
| 28.07.2025 | 12,08 | 12,13 | 12,01 | 12,13 | 0,39% | - |