11,680€
-2,67%
Echtzeit-Aktienkurs Intercos S.p.A.
Bid:
Ask:
Aktienkurse zur Intercos S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -2,17% | - |
| 03.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,35% | - |
| 02.09.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -3,11% | - |
| 01.09.2025 | 11,80 | 12,28 | 11,80 | 12,22 | 2,52% | 252,00 |
| 29.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,36% | - |
| 28.08.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,34% | - |
| 27.08.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,68% | - |
| 26.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,67% | - |
| 25.08.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,51% | - |
| 22.08.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -1,09% | - |
| 21.08.2025 | 11,85 | 11,97 | 11,83 | 11,95 | 1,44% | - |
| 20.08.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,86% | - |
| 19.08.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,86% | - |
| 18.08.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -2,69% | - |
| 15.08.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 2,94% | 100,00 |
| 14.08.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,40% | - |
| 13.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,35% | - |
| 12.08.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -2,89% | - |
| 11.08.2025 | 11,78 | 11,80 | 11,78 | 11,78 | -0,67% | 644,00 |
| 08.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,34% | - |
| 07.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,41% | - |
| 06.08.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 1,40% | - |
| 05.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | - |
| 04.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,06% | - |
| 01.08.2025 | 11,54 | 11,54 | 11,34 | 11,34 | -2,74% | 38,00 |
| 31.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 0,00% | - |
| 30.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 0,34% | - |
| 29.07.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -3,01% | - |
| 28.07.2025 | 11,72 | 11,98 | 11,72 | 11,98 | 0,50% | 380,00 |
| 25.07.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,34% | - |
| 24.07.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,02% | - |
| 23.07.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,18% | - |
| 22.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,34% | - |
| 21.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,50% | - |
| 18.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 17.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,33% | - |
| 16.07.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -3,52% | - |
| 15.07.2025 | 12,22 | 12,50 | 12,22 | 12,50 | 0,00% | 391,00 |
| 14.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,42% | - |
| 11.07.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 1,12% | - |
| 10.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,95% | - |
| 09.07.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,96% | - |
| 08.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -2,18% | - |
| 07.07.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -2,29% | - |
| 04.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,15% | - |
| 03.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,08% | - |
| 02.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,72% | - |
| 01.07.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 1,59% | - |
| 30.06.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -2,48% | - |
| 27.06.2025 | 12,48 | 12,90 | 12,48 | 12,90 | 2,87% | 7,00 |
| 26.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -1,88% | - |
| 25.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,63% | - |
| 24.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,16% | - |
| 23.06.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,09% | - |
| 20.06.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -1,69% | - |
| 19.06.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -2,25% | - |
| 18.06.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -1,19% | 45,00 |
| 17.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 278,00 |
| 16.06.2025 | 13,76 | 13,80 | 13,76 | 13,80 | 2,37% | 200,00 |
| 13.06.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,00% | - |
| 12.06.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,75% | - |
| 11.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,30% | - |
| 10.06.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,30% | - |
| 09.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | - |
| 06.06.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -1,04% | - |
| 05.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 04.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,18% | - |
| 03.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -2,59% | - |
| 02.06.2025 | 14,10 | 14,20 | 13,92 | 13,92 | 0,43% | 452,00 |
| 30.05.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,70% | - |
| 29.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,14% | - |
| 28.05.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 1,15% | - |
| 27.05.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,29% | - |
| 26.05.2025 | 13,90 | 14,14 | 13,90 | 14,00 | 2,19% | 365,00 |
| 23.05.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 1,93% | 312,00 |
| 22.05.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 1,05% | - |
| 21.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,30% | - |
| 20.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,30% | - |
| 19.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,06% | - |
| 16.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,15% | - |
| 15.05.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,46% | - |
| 14.05.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -2,81% | - |
| 13.05.2025 | 13,50 | 13,50 | 13,30 | 13,50 | 3,37% | 155,00 |
| 12.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -2,10% | - |
| 09.05.2025 | 12,80 | 13,34 | 12,80 | 13,34 | 2,93% | 853,00 |
| 08.05.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -2,85% | - |
| 07.05.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 2,14% | - |
| 06.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -2,54% | - |
| 05.05.2025 | 13,16 | 13,40 | 13,16 | 13,40 | 1,21% | 282,00 |
| 02.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 2,48% | - |
| 30.04.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,31% | - |
| 29.04.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 3,04% | - |
| 28.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,48% | - |
| 25.04.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 1,63% | - |
| 24.04.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 1,66% | - |
| 23.04.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -1,95% | - |
| 22.04.2025 | 11,96 | 12,28 | 11,96 | 12,28 | 3,72% | 20,00 |
| 17.04.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,99% | - |
| 16.04.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,33% | - |
| 15.04.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | - |