2,125€
-1,85%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
Ask:
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,20 | 2,20 | 2,05 | 2,13 | -1,85% | - |
| 05.06.2025 | 2,18 | 2,18 | 2,09 | 2,17 | 1,17% | 440,00 |
| 04.06.2025 | 2,23 | 2,24 | 2,10 | 2,14 | -3,60% | - |
| 03.06.2025 | 2,19 | 2,24 | 2,17 | 2,22 | 1,14% | - |
| 02.06.2025 | 2,24 | 2,26 | 2,19 | 2,20 | -2,44% | - |
| 30.05.2025 | 2,26 | 2,28 | 2,21 | 2,25 | -0,22% | - |
| 29.05.2025 | 2,24 | 2,30 | 2,20 | 2,26 | 3,68% | - |
| 28.05.2025 | 2,34 | 2,55 | 2,16 | 2,18 | -7,25% | - |
| 27.05.2025 | 2,39 | 2,39 | 2,24 | 2,35 | -0,21% | 100,00 |
| 26.05.2025 | 2,40 | 2,47 | 2,15 | 2,35 | -2,69% | - |
| 23.05.2025 | 2,39 | 2,52 | 2,36 | 2,42 | -0,21% | - |
| 22.05.2025 | 2,53 | 2,55 | 2,38 | 2,42 | -2,42% | - |
| 21.05.2025 | 2,30 | 2,57 | 2,30 | 2,48 | 9,73% | - |
| 20.05.2025 | 2,31 | 2,49 | 2,24 | 2,26 | -1,95% | - |
| 19.05.2025 | 2,30 | 2,41 | 2,29 | 2,31 | -1,91% | - |
| 16.05.2025 | 2,25 | 2,65 | 2,20 | 2,35 | 2,40% | 500,00 |
| 15.05.2025 | 2,21 | 2,43 | 2,17 | 2,30 | 3,85% | - |
| 14.05.2025 | 2,21 | 2,49 | 2,08 | 2,21 | 0,00% | - |
| 13.05.2025 | 2,09 | 2,23 | 2,08 | 2,21 | 2,91% | - |
| 12.05.2025 | 2,15 | 2,26 | 2,00 | 2,15 | 2,26% | - |
| 09.05.2025 | 2,07 | 2,51 | 1,99 | 2,10 | 5,40% | - |
| 08.05.2025 | 2,10 | 2,11 | 1,99 | 1,99 | -0,25% | - |
| 07.05.2025 | 2,10 | 2,10 | 1,93 | 2,00 | -0,75% | - |
| 06.05.2025 | 1,97 | 2,11 | 1,96 | 2,01 | -1,47% | - |
| 05.05.2025 | 2,08 | 2,13 | 1,96 | 2,04 | -1,57% | - |
| 02.05.2025 | 2,10 | 2,10 | 1,97 | 2,08 | 0,24% | - |
| 30.04.2025 | 2,10 | 2,10 | 2,02 | 2,07 | 0,73% | - |
| 29.04.2025 | 2,15 | 2,16 | 2,01 | 2,06 | -4,20% | - |
| 28.04.2025 | 2,09 | 2,16 | 2,01 | 2,15 | 2,88% | - |
| 25.04.2025 | 2,16 | 2,21 | 2,01 | 2,09 | -3,70% | - |
| 24.04.2025 | 2,20 | 2,20 | 2,09 | 2,17 | 0,46% | - |
| 23.04.2025 | 2,23 | 2,26 | 2,11 | 2,16 | 0,00% | - |
| 22.04.2025 | 2,16 | 2,20 | 2,07 | 2,16 | 1,89% | - |
| 17.04.2025 | 2,22 | 2,34 | 2,08 | 2,12 | -0,94% | - |
| 16.04.2025 | 2,16 | 2,21 | 2,06 | 2,14 | 0,00% | - |
| 15.04.2025 | 2,21 | 2,21 | 2,06 | 2,14 | -0,70% | - |
| 14.04.2025 | 2,19 | 2,23 | 2,06 | 2,15 | 0,70% | - |
| 11.04.2025 | 2,18 | 2,93 | 2,09 | 2,14 | 2,15% | - |
| 10.04.2025 | 2,18 | 2,19 | 2,05 | 2,09 | -4,78% | - |
| 09.04.2025 | 2,07 | 3,06 | 2,01 | 2,20 | 4,03% | - |
| 08.04.2025 | 2,10 | 3,06 | 2,06 | 2,11 | 0,48% | - |
| 07.04.2025 | 2,13 | 2,25 | 2,04 | 2,10 | 0,96% | 900,00 |
| 04.04.2025 | 2,35 | 2,60 | 2,06 | 2,08 | -11,49% | 2.700,00 |
| 03.04.2025 | 2,45 | 3,35 | 2,35 | 2,35 | -7,84% | - |
| 02.04.2025 | 2,46 | 2,70 | 2,46 | 2,55 | -0,39% | 900,00 |
| 01.04.2025 | 2,48 | 2,61 | 2,28 | 2,56 | 5,79% | - |
| 31.03.2025 | 2,44 | 2,51 | 2,30 | 2,42 | 2,54% | - |
| 28.03.2025 | 2,33 | 3,28 | 2,25 | 2,36 | 1,29% | - |
| 27.03.2025 | 2,52 | 2,52 | 2,20 | 2,33 | -2,51% | - |
| 26.03.2025 | 2,61 | 2,61 | 2,39 | 2,39 | -4,02% | - |
| 25.03.2025 | 2,62 | 3,35 | 2,44 | 2,49 | 0,40% | - |
| 24.03.2025 | 2,76 | 2,78 | 2,39 | 2,48 | -7,12% | 3.075,00 |
| 21.03.2025 | 2,61 | 3,00 | 2,58 | 2,67 | 1,52% | - |
| 20.03.2025 | 3,94 | 4,24 | 2,39 | 2,63 | -33,25% | 100,00 |
| 19.03.2025 | 3,03 | 4,84 | 2,78 | 3,94 | 25,88% | 2.670,00 |
| 18.03.2025 | 2,01 | 6,20 | 1,93 | 3,13 | 55,72% | 64.679,00 |
| 17.03.2025 | 2,10 | 2,12 | 1,96 | 2,01 | 1,01% | - |
| 14.03.2025 | 2,03 | 2,06 | 1,96 | 1,99 | -2,21% | - |
| 13.03.2025 | 2,03 | 2,06 | 1,89 | 2,04 | 1,24% | - |
| 12.03.2025 | 1,97 | 2,08 | 1,91 | 2,01 | -1,47% | - |
| 11.03.2025 | 1,98 | 2,09 | 1,89 | 2,04 | 3,29% | - |
| 10.03.2025 | 1,89 | 2,07 | 1,84 | 1,98 | 4,50% | 753,00 |
| 07.03.2025 | 1,84 | 1,91 | 1,79 | 1,89 | 4,71% | 1.500,00 |
| 06.03.2025 | 1,85 | 1,86 | 1,77 | 1,81 | -0,55% | - |
| 05.03.2025 | 1,88 | 1,90 | 1,78 | 1,82 | -2,94% | - |
| 04.03.2025 | 1,85 | 1,88 | 1,71 | 1,87 | 1,63% | - |
| 03.03.2025 | 1,80 | 1,87 | 1,71 | 1,84 | 4,25% | - |
| 28.02.2025 | 1,88 | 1,88 | 1,72 | 1,77 | -2,49% | - |
| 27.02.2025 | 1,88 | 1,90 | 1,75 | 1,81 | -3,21% | 1.800,00 |
| 26.02.2025 | 1,99 | 2,01 | 1,78 | 1,87 | -4,83% | 2.500,00 |
| 25.02.2025 | 1,93 | 2,01 | 1,89 | 1,97 | 1,81% | - |
| 24.02.2025 | 1,93 | 1,97 | 1,88 | 1,93 | -0,26% | - |
| 21.02.2025 | 2,09 | 2,09 | 1,84 | 1,94 | -5,61% | - |
| 20.02.2025 | 2,20 | 2,29 | 1,86 | 2,05 | -10,48% | 1.000,00 |
| 19.02.2025 | 2,20 | 2,30 | 2,19 | 2,29 | -0,43% | 750,00 |
| 18.02.2025 | 2,20 | 2,31 | 2,19 | 2,30 | 1,77% | - |
| 17.02.2025 | 2,20 | 2,33 | 2,19 | 2,26 | 2,96% | - |
| 14.02.2025 | 2,19 | 2,21 | 2,12 | 2,20 | 0,00% | 10,00 |
| 13.02.2025 | 2,19 | 2,30 | 2,17 | 2,20 | -4,15% | - |
| 12.02.2025 | 2,22 | 2,30 | 2,10 | 2,29 | 4,09% | - |
| 11.02.2025 | 2,09 | 2,23 | 2,09 | 2,20 | 5,26% | - |
| 10.02.2025 | 2,24 | 2,32 | 2,05 | 2,09 | -8,33% | - |
| 07.02.2025 | 2,23 | 2,33 | 2,12 | 2,28 | 2,24% | - |
| 06.02.2025 | 2,28 | 2,36 | 2,20 | 2,23 | -4,70% | - |
| 05.02.2025 | 2,31 | 2,36 | 2,20 | 2,34 | 1,30% | 638,00 |
| 04.02.2025 | 2,29 | 2,32 | 2,20 | 2,31 | 0,87% | - |
| 03.02.2025 | 2,25 | 2,41 | 2,21 | 2,29 | -1,29% | 500,00 |
| 31.01.2025 | 2,02 | 2,68 | 2,02 | 2,32 | 3,57% | 2.000,00 |
| 30.01.2025 | 2,40 | 2,41 | 2,01 | 2,24 | -6,67% | 227,00 |
| 29.01.2025 | 2,39 | 2,44 | 2,28 | 2,40 | -0,41% | - |
| 28.01.2025 | 2,38 | 2,42 | 2,28 | 2,41 | 0,42% | - |
| 27.01.2025 | 2,38 | 2,40 | 2,24 | 2,40 | -0,41% | - |
| 24.01.2025 | 2,40 | 2,41 | 2,29 | 2,41 | 1,69% | - |
| 23.01.2025 | 2,42 | 2,46 | 2,30 | 2,37 | 0,00% | - |
| 22.01.2025 | 2,42 | 2,47 | 2,36 | 2,37 | 0,00% | - |
| 21.01.2025 | 2,38 | 2,48 | 2,27 | 2,37 | 0,85% | - |
| 20.01.2025 | 2,43 | 2,43 | 2,26 | 2,35 | -2,08% | - |
| 17.01.2025 | 2,29 | 2,51 | 2,21 | 2,40 | 6,67% | - |
| 16.01.2025 | 2,31 | 2,33 | 2,20 | 2,25 | -3,43% | - |
| 15.01.2025 | 2,33 | 2,42 | 2,21 | 2,33 | 3,10% | - |