203,650€
-1,36%
Echtzeit-Aktienkurs INTER CARS S.A.
Bid:
Ask:
Aktienkurse zur INTER CARS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 206,30 | 206,30 | 203,00 | 204,00 | -1,19% | - |
| 14.09.2026 | 208,85 | 208,85 | 204,90 | 206,45 | -1,22% | 14,00 |
| 11.09.2026 | 215,00 | 215,50 | 208,95 | 209,00 | -2,68% | - |
| 10.09.2026 | 218,25 | 219,25 | 214,50 | 214,75 | -1,49% | - |
| 09.09.2026 | 228,75 | 229,25 | 217,50 | 218,00 | -4,49% | - |
| 08.09.2026 | 223,00 | 229,25 | 220,75 | 228,25 | 2,47% | - |
| 07.09.2026 | 224,00 | 225,50 | 222,75 | 222,75 | -0,56% | - |
| 04.09.2026 | 221,50 | 225,50 | 219,50 | 224,00 | 1,13% | - |
| 03.09.2026 | 224,00 | 225,75 | 220,25 | 221,50 | -1,12% | - |
| 02.09.2026 | 224,00 | 227,25 | 220,75 | 224,00 | 0,11% | - |
| 01.09.2026 | 221,50 | 227,00 | 221,50 | 223,75 | 1,02% | - |
| 31.08.2026 | 223,00 | 224,25 | 221,00 | 221,50 | -0,67% | - |
| 28.08.2026 | 215,75 | 227,50 | 215,25 | 223,00 | 3,60% | - |
| 27.08.2026 | 219,75 | 220,00 | 215,25 | 215,25 | -2,16% | - |
| 26.08.2026 | 225,50 | 227,00 | 219,25 | 220,00 | -2,33% | - |
| 25.08.2026 | 225,25 | 226,75 | 222,00 | 225,25 | 0,11% | 168,00 |
| 24.08.2026 | 224,50 | 226,50 | 223,50 | 225,00 | 0,11% | - |
| 21.08.2026 | 222,25 | 225,00 | 222,25 | 224,75 | 1,12% | - |
| 20.08.2026 | 224,00 | 226,25 | 221,50 | 222,25 | -0,67% | - |
| 19.08.2026 | 223,50 | 224,75 | 219,25 | 223,75 | 24,86% | - |
| 05.05.2026 | 174,70 | 180,80 | 174,60 | 179,20 | 2,75% | - |
| 04.05.2026 | 173,60 | 176,00 | 171,90 | 174,40 | 0,69% | - |
| 30.04.2026 | 169,30 | 173,70 | 169,30 | 173,20 | 2,06% | - |
| 29.04.2026 | 173,60 | 174,90 | 169,50 | 169,70 | -2,25% | - |
| 28.04.2026 | 173,00 | 175,40 | 173,00 | 173,60 | 0,23% | - |
| 27.04.2026 | 172,10 | 174,50 | 171,50 | 173,20 | 0,41% | 26,00 |
| 24.04.2026 | 170,40 | 173,00 | 169,90 | 172,50 | 1,29% | - |
| 23.04.2026 | 171,20 | 172,90 | 168,80 | 170,30 | -0,64% | - |
| 22.04.2026 | 171,90 | 173,20 | 170,80 | 171,40 | 0,06% | 56,00 |
| 21.04.2026 | 174,30 | 175,60 | 171,20 | 171,30 | -1,72% | - |
| 20.04.2026 | 169,10 | 174,70 | 167,20 | 174,30 | 2,65% | - |
| 17.04.2026 | 171,40 | 176,40 | 169,50 | 169,80 | -0,99% | - |
| 16.04.2026 | 170,90 | 172,50 | 170,70 | 171,50 | 0,47% | - |
| 15.04.2026 | 168,30 | 171,40 | 166,50 | 170,70 | 1,43% | 9,00 |
| 14.04.2026 | 170,80 | 171,50 | 167,50 | 168,30 | -1,41% | - |
| 13.04.2026 | 164,00 | 170,80 | 163,40 | 170,70 | 3,77% | - |
| 10.04.2026 | 163,80 | 165,70 | 161,30 | 164,50 | 0,37% | - |
| 09.04.2026 | 160,30 | 164,10 | 158,30 | 163,90 | 2,05% | - |
| 08.04.2026 | 158,20 | 162,10 | 156,00 | 160,60 | 2,55% | - |
| 07.04.2026 | 155,10 | 158,20 | 151,00 | 156,60 | 0,97% | 14,00 |
| 02.04.2026 | 154,30 | 155,80 | 152,80 | 155,10 | 0,13% | - |
| 01.04.2026 | 154,70 | 156,80 | 153,30 | 154,90 | 0,26% | - |
| 31.03.2026 | 153,30 | 154,60 | 152,20 | 154,50 | 1,11% | - |
| 30.03.2026 | 152,60 | 153,70 | 151,60 | 152,80 | 0,33% | - |
| 27.03.2026 | 151,60 | 154,70 | 150,40 | 152,30 | 0,40% | - |
| 26.03.2026 | 153,40 | 153,40 | 151,40 | 151,70 | -1,24% | - |
| 25.03.2026 | 152,10 | 156,40 | 151,30 | 153,60 | 0,85% | - |
| 24.03.2026 | 151,20 | 152,30 | 148,10 | 152,30 | 0,53% | - |
| 23.03.2026 | 150,30 | 152,60 | 146,70 | 151,50 | 0,60% | 24,00 |
| 20.03.2026 | 154,40 | 154,80 | 150,00 | 150,60 | -2,52% | - |
| 19.03.2026 | 157,20 | 157,20 | 153,50 | 154,50 | -2,15% | - |
| 18.03.2026 | 156,90 | 159,80 | 156,10 | 157,90 | 1,02% | - |
| 17.03.2026 | 150,70 | 158,10 | 150,60 | 156,30 | 3,30% | - |
| 16.03.2026 | 151,60 | 151,90 | 149,10 | 151,30 | 0,20% | - |
| 13.03.2026 | 149,00 | 152,70 | 147,30 | 151,00 | 1,27% | 58,00 |
| 12.03.2026 | 149,50 | 153,50 | 149,00 | 149,10 | -0,53% | - |
| 11.03.2026 | 147,40 | 150,40 | 146,00 | 149,90 | 1,90% | - |
| 10.03.2026 | 147,00 | 149,90 | 146,80 | 147,10 | -0,07% | - |
| 09.03.2026 | 143,80 | 147,30 | 141,30 | 147,20 | 1,17% | - |
| 06.03.2026 | 143,80 | 145,90 | 142,30 | 145,50 | 1,32% | 13,00 |
| 05.03.2026 | 144,10 | 147,60 | 143,00 | 143,60 | -0,62% | - |
| 04.03.2026 | 143,80 | 146,50 | 143,10 | 144,50 | 0,35% | - |
| 03.03.2026 | 150,50 | 150,70 | 143,10 | 144,00 | -4,51% | 17,00 |
| 02.03.2026 | 146,00 | 152,10 | 145,50 | 150,80 | 2,94% | - |
| 27.02.2026 | 145,80 | 147,80 | 145,80 | 146,50 | 0,48% | - |
| 26.02.2026 | 147,70 | 148,00 | 145,40 | 145,80 | -1,35% | - |
| 25.02.2026 | 148,10 | 148,50 | 146,00 | 147,80 | -0,27% | - |
| 24.02.2026 | 147,10 | 148,80 | 145,70 | 148,20 | 0,75% | - |
| 23.02.2026 | 145,90 | 148,40 | 145,90 | 147,10 | 0,62% | - |
| 20.02.2026 | 147,40 | 147,60 | 145,30 | 146,20 | -0,95% | 110,00 |
| 19.02.2026 | 148,60 | 148,80 | 146,20 | 147,60 | -0,67% | - |
| 18.02.2026 | 146,50 | 148,70 | 146,40 | 148,60 | 1,43% | - |
| 17.02.2026 | 148,80 | 149,20 | 146,30 | 146,50 | -1,68% | - |
| 16.02.2026 | 148,20 | 151,80 | 148,00 | 149,00 | 0,68% | - |
| 13.02.2026 | 150,60 | 151,60 | 147,90 | 148,00 | -1,79% | - |
| 12.02.2026 | 152,00 | 152,10 | 149,50 | 150,70 | -0,92% | 88,00 |
| 11.02.2026 | 145,50 | 152,10 | 145,30 | 152,10 | 4,46% | - |
| 10.02.2026 | 146,60 | 146,90 | 144,20 | 145,60 | -0,82% | - |
| 09.02.2026 | 143,20 | 147,10 | 141,50 | 146,80 | 2,59% | - |
| 06.02.2026 | 144,00 | 144,60 | 142,60 | 143,10 | -0,49% | 14,00 |
| 05.02.2026 | 145,00 | 145,00 | 142,20 | 143,80 | -0,62% | - |
| 04.02.2026 | 145,20 | 146,20 | 144,40 | 144,70 | -0,21% | 60,00 |
| 03.02.2026 | 146,60 | 146,90 | 144,40 | 145,00 | -0,75% | - |
| 02.02.2026 | 149,00 | 150,20 | 143,10 | 146,10 | -2,60% | - |
| 30.01.2026 | 149,90 | 152,60 | 146,90 | 150,00 | -0,33% | - |
| 29.01.2026 | 150,00 | 151,00 | 147,70 | 150,50 | 0,47% | - |
| 28.01.2026 | 147,50 | 150,10 | 144,80 | 149,80 | 2,11% | - |
| 27.01.2026 | 145,30 | 148,10 | 144,40 | 146,70 | 1,10% | - |
| 26.01.2026 | 140,90 | 146,90 | 140,80 | 145,10 | 2,83% | - |
| 23.01.2026 | 142,60 | 142,70 | 139,80 | 141,10 | -1,05% | - |
| 22.01.2026 | 141,20 | 143,70 | 140,60 | 142,60 | 0,78% | - |
| 21.01.2026 | 141,10 | 141,50 | 139,40 | 141,50 | 0,50% | - |
| 20.01.2026 | 142,70 | 143,40 | 140,40 | 140,80 | -1,47% | - |
| 19.01.2026 | 142,90 | 144,90 | 142,50 | 142,90 | -0,97% | - |
| 16.01.2026 | 145,50 | 145,80 | 143,80 | 144,30 | -0,82% | 16,00 |
| 15.01.2026 | 145,80 | 146,30 | 142,70 | 145,50 | 0,14% | - |
| 14.01.2026 | 146,10 | 146,60 | 143,00 | 145,30 | -0,41% | - |
| 13.01.2026 | 147,80 | 148,00 | 144,40 | 145,90 | -1,42% | - |
| 12.01.2026 | 148,20 | 149,30 | 147,70 | 148,00 | -0,34% | - |
| 09.01.2026 | 146,10 | 149,10 | 144,40 | 148,50 | 1,57% | - |