11,220€
0,54%
Echtzeit-Aktienkurs Intercos S.p.A.
Bid:
Ask:
Aktienkurse zur Intercos S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 11,35 | 11,53 | 11,35 | 11,45 | 0,09% | - |
| 09.09.2025 | 11,43 | 11,51 | 11,37 | 11,44 | 0,00% | - |
| 08.09.2025 | 11,73 | 11,73 | 11,37 | 11,44 | -0,61% | - |
| 05.09.2025 | 11,81 | 11,81 | 11,51 | 11,51 | -1,46% | - |
| 04.09.2025 | 11,80 | 12,00 | 11,65 | 11,68 | -1,27% | - |
| 03.09.2025 | 12,16 | 12,16 | 11,54 | 11,83 | -3,51% | - |
| 02.09.2025 | 11,91 | 12,27 | 11,90 | 12,26 | 2,00% | - |
| 01.09.2025 | 11,98 | 12,20 | 11,95 | 12,02 | 0,50% | - |
| 29.08.2025 | 12,05 | 12,18 | 11,90 | 11,96 | -0,83% | - |
| 28.08.2025 | 11,94 | 12,21 | 11,94 | 12,06 | 1,01% | - |
| 27.08.2025 | 11,91 | 11,98 | 11,82 | 11,94 | 0,93% | - |
| 26.08.2025 | 11,95 | 12,02 | 11,81 | 11,83 | -1,66% | - |
| 25.08.2025 | 12,04 | 12,11 | 11,95 | 12,03 | -0,08% | - |
| 22.08.2025 | 11,94 | 12,04 | 11,90 | 12,04 | 1,09% | - |
| 21.08.2025 | 11,85 | 11,97 | 11,83 | 11,91 | -0,83% | - |
| 20.08.2025 | 11,93 | 12,15 | 11,89 | 12,01 | 0,42% | - |
| 19.08.2025 | 11,76 | 12,03 | 11,76 | 11,96 | 1,10% | - |
| 18.08.2025 | 11,87 | 11,90 | 11,62 | 11,83 | -0,17% | - |
| 15.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,59% | - |
| 14.08.2025 | 11,78 | 11,87 | 11,70 | 11,78 | 0,00% | - |
| 13.08.2025 | 11,53 | 11,82 | 11,53 | 11,78 | 2,61% | - |
| 12.08.2025 | 11,56 | 11,62 | 11,42 | 11,48 | -1,12% | - |
| 11.08.2025 | 11,99 | 12,04 | 11,61 | 11,61 | -2,76% | - |
| 08.08.2025 | 12,04 | 12,08 | 11,84 | 11,94 | -1,08% | - |
| 07.08.2025 | 11,98 | 12,28 | 11,89 | 12,07 | 0,75% | - |
| 06.08.2025 | 11,84 | 12,07 | 11,72 | 11,98 | 1,18% | - |
| 05.08.2025 | 10,75 | 11,87 | 10,47 | 11,84 | 2,07% | - |
| 04.08.2025 | 11,77 | 11,77 | 11,48 | 11,60 | 0,87% | - |
| 01.08.2025 | 11,76 | 11,76 | 11,47 | 11,50 | -1,46% | - |
| 31.07.2025 | 11,88 | 11,88 | 11,62 | 11,67 | -0,77% | - |
| 30.07.2025 | 11,94 | 12,02 | 11,74 | 11,76 | -0,08% | - |
| 29.07.2025 | 11,80 | 11,85 | 11,74 | 11,77 | 0,34% | - |
| 28.07.2025 | 11,62 | 12,04 | 11,62 | 11,73 | -0,85% | - |
| 25.07.2025 | 11,95 | 11,99 | 11,74 | 11,83 | -0,84% | - |
| 24.07.2025 | 12,08 | 12,26 | 11,93 | 11,93 | -0,42% | - |
| 23.07.2025 | 12,05 | 12,17 | 11,94 | 11,98 | 1,27% | - |
| 22.07.2025 | 12,08 | 12,08 | 11,79 | 11,83 | -1,50% | - |
| 21.07.2025 | 12,20 | 12,20 | 11,91 | 12,01 | 0,25% | - |
| 18.07.2025 | 12,07 | 12,07 | 11,95 | 11,98 | -0,08% | - |
| 17.07.2025 | 12,09 | 12,11 | 11,93 | 11,99 | -1,24% | - |
| 16.07.2025 | 12,33 | 12,45 | 12,11 | 12,14 | -1,14% | - |
| 15.07.2025 | 12,34 | 12,39 | 12,26 | 12,28 | -0,32% | - |
| 14.07.2025 | 12,58 | 12,58 | 12,22 | 12,32 | -2,76% | - |
| 11.07.2025 | 12,79 | 12,83 | 12,67 | 12,67 | -1,02% | - |
| 10.07.2025 | 12,68 | 12,90 | 12,68 | 12,80 | 0,63% | - |
| 09.07.2025 | 12,79 | 12,83 | 12,65 | 12,72 | -0,39% | - |
| 08.07.2025 | 12,68 | 12,84 | 12,61 | 12,77 | -0,08% | - |
| 07.07.2025 | 12,98 | 13,01 | 12,76 | 12,78 | -1,31% | - |
| 04.07.2025 | 13,37 | 13,39 | 12,94 | 12,95 | -2,78% | - |
| 03.07.2025 | 13,08 | 13,39 | 13,08 | 13,32 | 0,15% | - |
| 02.07.2025 | 13,16 | 13,36 | 13,07 | 13,30 | 1,22% | - |
| 01.07.2025 | 12,93 | 13,16 | 12,87 | 13,14 | 0,77% | - |
| 30.06.2025 | 12,76 | 13,04 | 12,70 | 13,04 | 2,44% | - |
| 27.06.2025 | 12,42 | 12,79 | 12,42 | 12,73 | 0,39% | - |
| 26.06.2025 | 12,46 | 12,81 | 12,46 | 12,68 | 0,08% | - |
| 25.06.2025 | 12,64 | 12,95 | 12,62 | 12,67 | -1,48% | - |
| 24.06.2025 | 12,48 | 13,09 | 12,48 | 12,86 | 1,34% | - |
| 23.06.2025 | 12,72 | 12,94 | 12,59 | 12,69 | -1,93% | - |
| 20.06.2025 | 12,94 | 13,03 | 12,86 | 12,94 | 0,00% | - |
| 19.06.2025 | 13,04 | 13,26 | 12,92 | 12,94 | -2,41% | - |
| 18.06.2025 | 13,30 | 13,38 | 13,15 | 13,26 | -0,30% | - |
| 17.06.2025 | 13,36 | 13,69 | 13,26 | 13,30 | -2,28% | - |
| 16.06.2025 | 13,60 | 13,91 | 13,56 | 13,61 | -2,02% | - |
| 13.06.2025 | 13,54 | 14,26 | 13,54 | 13,89 | 0,73% | - |
| 12.06.2025 | 13,64 | 13,82 | 13,57 | 13,79 | 1,10% | - |
| 11.06.2025 | 13,56 | 13,72 | 13,50 | 13,64 | 0,59% | - |
| 10.06.2025 | 13,24 | 13,61 | 13,24 | 13,56 | 0,67% | - |
| 09.06.2025 | 13,28 | 13,59 | 13,28 | 13,47 | -0,37% | - |
| 06.06.2025 | 13,34 | 13,59 | 13,34 | 13,52 | -0,44% | - |
| 05.06.2025 | 13,42 | 13,76 | 13,42 | 13,58 | -0,59% | - |
| 04.06.2025 | 13,28 | 13,74 | 13,28 | 13,66 | 1,11% | - |
| 03.06.2025 | 13,48 | 13,72 | 13,47 | 13,51 | -1,60% | - |
| 02.06.2025 | 14,13 | 14,27 | 13,72 | 13,73 | -2,90% | - |
| 30.05.2025 | 14,02 | 14,32 | 14,02 | 14,14 | 0,86% | - |
| 29.05.2025 | 13,90 | 14,24 | 13,90 | 14,02 | -0,85% | - |
| 28.05.2025 | 14,00 | 14,33 | 14,00 | 14,14 | -0,70% | - |
| 27.05.2025 | 14,10 | 14,34 | 14,03 | 14,24 | 0,99% | - |
| 26.05.2025 | 13,87 | 14,24 | 13,86 | 14,10 | 2,10% | - |
| 23.05.2025 | 13,42 | 13,90 | 13,42 | 13,81 | 2,83% | - |
| 22.05.2025 | 13,26 | 13,57 | 13,26 | 13,43 | -0,44% | - |
| 21.05.2025 | 13,41 | 13,55 | 13,30 | 13,49 | 0,45% | - |
| 20.05.2025 | 13,20 | 13,59 | 13,20 | 13,43 | -0,15% | - |
| 19.05.2025 | 13,45 | 13,61 | 13,38 | 13,45 | -0,07% | - |
| 16.05.2025 | 13,27 | 13,55 | 13,27 | 13,46 | 1,43% | - |
| 15.05.2025 | 13,12 | 13,39 | 13,12 | 13,27 | -0,75% | - |
| 14.05.2025 | 13,27 | 13,46 | 13,22 | 13,37 | 0,75% | - |
| 13.05.2025 | 13,67 | 13,68 | 13,24 | 13,27 | -3,00% | - |
| 12.05.2025 | 13,24 | 13,74 | 13,03 | 13,68 | 3,64% | - |
| 09.05.2025 | 12,66 | 13,50 | 12,66 | 13,20 | 2,40% | - |
| 08.05.2025 | 13,06 | 13,60 | 12,57 | 12,89 | -4,23% | - |
| 07.05.2025 | 13,22 | 13,48 | 12,90 | 13,46 | -0,15% | - |
| 06.05.2025 | 12,98 | 13,50 | 12,98 | 13,48 | 2,20% | - |
| 05.05.2025 | 13,50 | 13,55 | 13,15 | 13,19 | -2,37% | - |
| 02.05.2025 | 13,34 | 13,53 | 13,22 | 13,51 | 1,50% | - |
| 30.04.2025 | 13,13 | 13,32 | 13,10 | 13,31 | 1,84% | - |
| 29.04.2025 | 13,05 | 13,21 | 12,98 | 13,07 | 0,08% | - |
| 28.04.2025 | 12,52 | 13,07 | 12,52 | 13,06 | 2,35% | - |
| 25.04.2025 | 12,38 | 12,76 | 12,38 | 12,76 | 1,27% | - |
| 24.04.2025 | 12,36 | 12,60 | 12,30 | 12,60 | 1,94% | - |
| 23.04.2025 | 12,18 | 12,49 | 12,06 | 12,36 | 1,64% | - |