1,265€
3,43%
Echtzeit-Aktienkurs INTICA SYSTEMS INH O.N.
Bid:
Ask:
Aktienkurse zur INTICA SYSTEMS INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,17 | 1,27 | 1,17 | 1,27 | 3,43% | - |
| 11.11.2026 | 1,22 | 1,24 | 1,22 | 1,22 | -0,97% | 1.872,00 |
| 10.11.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 09.11.2026 | 1,25 | 1,27 | 1,24 | 1,24 | -2,22% | 10.400,00 |
| 06.11.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 05.11.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -1,32% | - |
| 04.11.2026 | 1,22 | 1,29 | 1,22 | 1,29 | 2,38% | - |
| 03.11.2026 | 1,28 | 1,36 | 1,26 | 1,26 | -7,49% | - |
| 02.11.2026 | 1,36 | 1,36 | 1,27 | 1,36 | -0,07% | - |
| 30.10.2026 | 1,42 | 1,42 | 1,36 | 1,36 | 1,49% | - |
| 29.10.2026 | 1,42 | 1,44 | 1,34 | 1,34 | -5,56% | - |
| 28.10.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -1,46% | 6.035,00 |
| 27.10.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -0,35% | - |
| 26.10.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 23.10.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 22.10.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,21% | - |
| 21.10.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 1,27% | - |
| 20.10.2026 | 1,41 | 1,44 | 1,41 | 1,42 | 0,28% | - |
| 19.10.2026 | 1,43 | 1,47 | 1,41 | 1,42 | -2,21% | - |
| 16.10.2026 | 1,43 | 1,47 | 1,43 | 1,45 | -0,21% | - |
| 15.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,21% | - |
| 14.10.2026 | 1,45 | 1,47 | 1,45 | 1,45 | 1,75% | 14,00 |
| 13.10.2026 | 1,48 | 1,51 | 1,43 | 1,43 | -2,73% | 15,00 |
| 12.10.2026 | 1,52 | 1,52 | 1,46 | 1,47 | -1,68% | - |
| 09.10.2026 | 1,47 | 1,52 | 1,47 | 1,49 | 1,50% | 10,00 |
| 08.10.2026 | 1,49 | 1,49 | 1,46 | 1,47 | 0,34% | 54,00 |
| 07.10.2026 | 1,42 | 1,49 | 1,42 | 1,46 | 1,60% | - |
| 06.10.2026 | 1,50 | 1,51 | 1,44 | 1,44 | -3,55% | - |
| 05.10.2026 | 1,50 | 1,50 | 1,49 | 1,49 | 0,00% | - |
| 02.10.2026 | 1,52 | 1,52 | 1,47 | 1,49 | 0,00% | - |
| 01.10.2026 | 1,53 | 1,55 | 1,44 | 1,49 | -3,86% | - |
| 30.09.2026 | 1,49 | 1,93 | 1,49 | 1,55 | 1,50% | - |
| 29.09.2026 | 1,53 | 1,54 | 1,52 | 1,53 | 0,00% | - |
| 28.09.2026 | 1,53 | 1,53 | 1,49 | 1,53 | -0,20% | - |
| 25.09.2026 | 1,49 | 1,54 | 1,49 | 1,53 | 0,00% | - |
| 24.09.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 23.09.2026 | 1,49 | 1,53 | 1,49 | 1,53 | -1,29% | - |
| 22.09.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 1,30% | - |
| 21.09.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 1,86% | - |
| 18.09.2026 | 1,52 | 1,53 | 1,50 | 1,51 | -1,83% | - |
| 17.09.2026 | 1,47 | 1,54 | 1,47 | 1,53 | 1,19% | - |
| 16.09.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 1,13% | - |
| 15.09.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -2,28% | - |
| 14.09.2026 | 1,47 | 1,53 | 1,47 | 1,53 | 2,54% | - |
| 11.09.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -2,29% | - |
| 10.09.2026 | 1,50 | 1,54 | 1,45 | 1,53 | 3,38% | - |
| 09.09.2026 | 1,59 | 1,59 | 1,48 | 1,48 | -7,79% | 2.100,00 |
| 08.09.2026 | 1,62 | 1,67 | 1,57 | 1,61 | -3,31% | - |
| 07.09.2026 | 1,62 | 1,68 | 1,62 | 1,66 | 0,61% | 13,00 |
| 04.09.2026 | 1,65 | 1,68 | 1,62 | 1,65 | -0,78% | - |
| 03.09.2026 | 1,66 | 1,72 | 1,66 | 1,66 | 0,18% | 2.100,00 |
| 02.09.2026 | 1,64 | 1,69 | 1,64 | 1,66 | -0,18% | - |
| 01.09.2026 | 1,66 | 1,66 | 1,62 | 1,66 | 0,00% | - |
| 31.08.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 2,34% | 13,00 |
| 28.08.2026 | 1,64 | 1,66 | 1,63 | 1,63 | -0,18% | - |
| 27.08.2026 | 1,61 | 1,66 | 1,61 | 1,63 | -0,12% | - |
| 26.08.2026 | 1,61 | 1,65 | 1,61 | 1,63 | 1,24% | - |
| 25.08.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 24.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 21.08.2026 | 1,61 | 1,61 | 1,59 | 1,61 | 0,75% | - |
| 20.08.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -3,73% | - |
| 19.08.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -15,65% | - |
| 05.05.2026 | 1,96 | 1,97 | 1,95 | 1,97 | 0,15% | - |
| 04.05.2026 | 1,87 | 1,97 | 1,87 | 1,97 | 0,00% | - |
| 30.04.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 0,36% | - |
| 29.04.2026 | 1,98 | 2,08 | 1,90 | 1,96 | -0,61% | 1.040,00 |
| 28.04.2026 | 1,97 | 1,97 | 1,95 | 1,97 | -0,40% | - |
| 27.04.2026 | 1,97 | 1,99 | 1,96 | 1,98 | -0,85% | - |
| 24.04.2026 | 2,00 | 2,37 | 1,97 | 2,00 | 1,42% | - |
| 23.04.2026 | 2,00 | 2,04 | 1,95 | 1,97 | -3,10% | - |
| 22.04.2026 | 1,99 | 2,04 | 1,99 | 2,03 | 0,00% | 7.250,00 |
| 21.04.2026 | 1,99 | 2,03 | 1,99 | 2,03 | 0,15% | - |
| 20.04.2026 | 2,00 | 2,03 | 1,99 | 2,03 | 0,00% | - |
| 17.04.2026 | 1,98 | 2,04 | 1,98 | 2,03 | -0,15% | - |
| 16.04.2026 | 1,98 | 2,03 | 1,98 | 2,03 | 0,00% | 725,00 |
| 15.04.2026 | 1,98 | 2,03 | 1,98 | 2,03 | 0,50% | - |
| 14.04.2026 | 2,00 | 2,04 | 2,00 | 2,02 | -1,13% | - |
| 13.04.2026 | 2,05 | 2,05 | 2,00 | 2,04 | -0,83% | - |
| 10.04.2026 | 1,94 | 2,07 | 1,92 | 2,06 | 6,85% | 56,00 |
| 09.04.2026 | 1,90 | 1,93 | 1,89 | 1,93 | 0,31% | 2.600,00 |
| 08.04.2026 | 1,91 | 1,93 | 1,91 | 1,92 | 0,00% | - |
| 07.04.2026 | 1,91 | 1,96 | 1,90 | 1,92 | 0,10% | 14,00 |
| 02.04.2026 | 1,91 | 1,94 | 1,91 | 1,92 | -0,26% | - |
| 01.04.2026 | 1,91 | 1,93 | 1,85 | 1,93 | -1,18% | - |
| 31.03.2026 | 1,83 | 1,95 | 1,83 | 1,95 | 0,00% | - |
| 30.03.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 0,00% | - |
| 27.03.2026 | 1,95 | 1,95 | 1,91 | 1,95 | -0,10% | - |
| 26.03.2026 | 1,98 | 2,03 | 1,95 | 1,95 | -4,04% | - |
| 25.03.2026 | 1,97 | 2,04 | 1,96 | 2,03 | 2,73% | - |
| 24.03.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 0,00% | - |
| 23.03.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 0,25% | - |
| 20.03.2026 | 1,97 | 1,99 | 1,97 | 1,97 | -0,60% | 6.801,00 |
| 19.03.2026 | 1,97 | 2,00 | 1,97 | 1,99 | 0,00% | 5.040,00 |
| 18.03.2026 | 1,98 | 2,00 | 1,97 | 1,99 | 0,00% | 1.600,00 |
| 17.03.2026 | 1,94 | 2,01 | 1,94 | 1,99 | -0,40% | - |
| 16.03.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 0,91% | 3.150,00 |
| 13.03.2026 | 1,94 | 1,98 | 1,94 | 1,98 | -0,15% | - |
| 12.03.2026 | 1,94 | 1,98 | 1,94 | 1,98 | 0,00% | - |
| 11.03.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 0,00% | - |
| 10.03.2026 | 1,97 | 1,98 | 1,96 | 1,98 | -0,10% | - |