1,548€
-7,89%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
Ask:
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,61 | 1,95 | 1,57 | 1,58 | -6,10% | - |
| 30.06.2026 | 1,68 | 1,69 | 1,68 | 1,68 | 7,01% | - |
| 29.06.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 1,95% | - |
| 26.06.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -2,07% | - |
| 25.06.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 0,00% | - |
| 24.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,12% | - |
| 23.06.2026 | 1,64 | 1,64 | 1,63 | 1,64 | -0,30% | - |
| 22.06.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 19.06.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -2,24% | - |
| 18.06.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -1,03% | - |
| 17.06.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -0,15% | - |
| 16.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,44% | - |
| 15.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,44% | - |
| 12.06.2026 | 1,70 | 1,71 | 1,69 | 1,71 | 0,59% | - |
| 11.06.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,29% | - |
| 10.06.2026 | 1,68 | 1,71 | 1,68 | 1,71 | -0,15% | - |
| 09.06.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 1,48% | - |
| 05.06.2026 | 1,69 | 1,69 | 1,67 | 1,69 | -2,74% | - |
| 04.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,51% | - |
| 03.06.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -1,02% | - |
| 02.06.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -9,30% | - |
| 01.06.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -0,26% | - |
| 29.05.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 1,34% | - |
| 28.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,27% | - |
| 27.05.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -4,74% | - |
| 26.05.2026 | 1,95 | 1,95 | 1,94 | 1,95 | 1,04% | - |
| 25.05.2026 | 1,95 | 1,95 | 1,93 | 1,93 | 0,00% | - |
| 22.05.2026 | 1,94 | 1,94 | 1,93 | 1,93 | -0,26% | - |
| 21.05.2026 | 1,95 | 1,95 | 1,94 | 1,94 | 0,91% | - |
| 20.05.2026 | 1,92 | 1,92 | 1,91 | 1,92 | -2,54% | - |
| 19.05.2026 | 1,96 | 1,97 | 1,96 | 1,97 | -0,25% | - |
| 18.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -1,00% | - |
| 15.05.2026 | 1,98 | 2,00 | 1,98 | 1,99 | 0,38% | - |
| 14.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,98% | - |
| 13.05.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,87% | - |
| 12.05.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,59% | - |
| 11.05.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 3,95% | - |
| 08.05.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -0,76% | - |
| 07.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 06.05.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 0,51% | - |
| 05.05.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 0,25% | - |
| 04.05.2026 | 1,96 | 1,97 | 1,96 | 1,96 | 0,00% | - |
| 30.04.2026 | 1,97 | 1,97 | 1,96 | 1,96 | 0,38% | - |
| 29.04.2026 | 1,95 | 1,96 | 1,95 | 1,96 | -1,14% | - |
| 28.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,63% | - |
| 27.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,25% | - |
| 24.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,38% | - |
| 23.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,87% | - |
| 22.04.2026 | 2,00 | 2,01 | 2,00 | 2,01 | 0,25% | - |
| 21.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,76% | - |
| 20.04.2026 | 2,00 | 2,00 | 1,98 | 1,99 | -0,38% | - |
| 17.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 16.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,25% | - |
| 15.04.2026 | 1,98 | 1,99 | 1,95 | 1,99 | -0,87% | - |
| 14.04.2026 | 2,01 | 2,01 | 2,00 | 2,01 | -0,99% | - |
| 13.04.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 4,11% | - |
| 10.04.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 2,37% | - |
| 09.04.2026 | 1,90 | 1,91 | 1,90 | 1,90 | -2,19% | - |
| 08.04.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 1,83% | - |
| 07.04.2026 | 1,90 | 1,96 | 1,90 | 1,91 | 2,01% | - |
| 02.04.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -2,09% | - |
| 01.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,26% | - |
| 31.03.2026 | 1,91 | 1,92 | 1,91 | 1,92 | -0,91% | - |
| 30.03.2026 | 1,90 | 1,95 | 1,90 | 1,93 | -1,02% | - |
| 27.03.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -1,88% | - |
| 26.03.2026 | 2,01 | 2,01 | 1,98 | 1,99 | -0,25% | - |
| 25.03.2026 | 1,97 | 2,04 | 1,96 | 2,00 | 2,05% | - |
| 24.03.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 0,26% | - |
| 23.03.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -1,27% | - |
| 20.03.2026 | 1,98 | 1,98 | 1,97 | 1,98 | -0,50% | - |
| 19.03.2026 | 1,98 | 1,99 | 1,97 | 1,99 | -0,13% | - |
| 18.03.2026 | 1,98 | 1,99 | 1,97 | 1,99 | 0,00% | - |
| 17.03.2026 | 1,97 | 2,02 | 1,94 | 1,99 | 0,38% | - |
| 16.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,76% | - |
| 13.03.2026 | 1,97 | 1,98 | 1,97 | 1,97 | 1,29% | - |
| 12.03.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -1,65% | - |
| 11.03.2026 | 1,97 | 1,98 | 1,97 | 1,97 | 0,51% | - |
| 10.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -3,09% | - |
| 09.03.2026 | 2,00 | 2,05 | 1,94 | 2,03 | 0,00% | - |
| 06.03.2026 | 1,97 | 2,03 | 1,97 | 2,03 | 0,75% | - |
| 05.03.2026 | 2,01 | 2,01 | 1,99 | 2,01 | 3,74% | - |
| 04.03.2026 | 1,93 | 1,94 | 1,92 | 1,94 | 1,71% | - |
| 03.03.2026 | 1,91 | 1,91 | 1,90 | 1,91 | -7,64% | - |
| 02.03.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -4,07% | - |
| 27.02.2026 | 2,16 | 2,16 | 2,15 | 2,15 | -1,15% | - |
| 26.02.2026 | 2,16 | 2,18 | 2,15 | 2,18 | 1,16% | - |
| 25.02.2026 | 2,12 | 2,18 | 2,11 | 2,15 | -5,70% | - |
| 24.02.2026 | 2,28 | 2,29 | 2,28 | 2,28 | 3,40% | - |
| 23.02.2026 | 2,18 | 2,21 | 2,16 | 2,21 | -3,08% | - |
| 20.02.2026 | 2,27 | 2,28 | 2,24 | 2,28 | 2,48% | - |
| 19.02.2026 | 2,23 | 2,29 | 2,22 | 2,22 | 0,00% | - |
| 18.02.2026 | 2,23 | 2,23 | 2,22 | 2,22 | 0,00% | - |
| 17.02.2026 | 2,26 | 2,83 | 2,19 | 2,22 | 0,68% | - |
| 16.02.2026 | 2,18 | 2,79 | 2,16 | 2,21 | -0,23% | - |
| 13.02.2026 | 2,30 | 2,30 | 2,21 | 2,21 | -1,12% | - |
| 12.02.2026 | 2,23 | 2,24 | 2,23 | 2,24 | 0,68% | - |
| 11.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | - |
| 10.02.2026 | 2,17 | 2,25 | 2,12 | 2,21 | 2,31% | - |
| 09.02.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -0,92% | - |
| 06.02.2026 | 2,17 | 2,18 | 2,17 | 2,18 | 0,46% | - |