1,170€
5,88%
Echtzeit-Aktienkurs I2PO S.A.
Bid:
Ask:
Aktienkurse zur I2PO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -0,45% | - |
| 10.09.2025 | 1,19 | 1,19 | 1,11 | 1,11 | -7,88% | - |
| 05.09.2025 | 1,18 | 1,22 | 1,17 | 1,21 | 2,12% | - |
| 04.09.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,60% | - |
| 03.09.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -2,66% | - |
| 02.09.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 0,58% | - |
| 01.09.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 0,67% | - |
| 29.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 28.08.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,17% | - |
| 27.08.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | - |
| 26.08.2025 | 1,21 | 1,21 | 1,18 | 1,20 | 0,00% | - |
| 25.08.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -0,17% | - |
| 22.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 21.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -2,68% | - |
| 20.08.2025 | 1,20 | 1,24 | 1,19 | 1,23 | 3,18% | - |
| 19.08.2025 | 1,19 | 1,24 | 1,19 | 1,20 | 1,44% | - |
| 18.08.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -1,26% | - |
| 15.08.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,42% | - |
| 14.08.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,00% | - |
| 13.08.2025 | 1,20 | 1,21 | 1,18 | 1,20 | -0,83% | - |
| 12.08.2025 | 1,21 | 1,23 | 1,21 | 1,21 | -0,25% | - |
| 11.08.2025 | 1,22 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 08.08.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -1,22% | - |
| 07.08.2025 | 1,23 | 1,24 | 1,19 | 1,23 | -0,41% | - |
| 06.08.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 2,07% | - |
| 05.08.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 1,94% | - |
| 04.08.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -4,44% | - |
| 01.08.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,40% | - |
| 31.07.2025 | 1,25 | 1,26 | 1,23 | 1,25 | -0,24% | - |
| 30.07.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,89% | - |
| 29.07.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,08% | - |
| 28.07.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -0,40% | - |
| 25.07.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 1,22% | - |
| 24.07.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,07% | - |
| 23.07.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -1,86% | - |
| 22.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,17% | - |
| 21.07.2025 | 1,22 | 1,24 | 1,19 | 1,20 | 0,17% | - |
| 18.07.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -1,40% | - |
| 17.07.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -1,62% | - |
| 16.07.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,16% | - |
| 15.07.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 1,48% | - |
| 14.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 11.07.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -2,27% | - |
| 10.07.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 2,07% | - |
| 09.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | - |
| 08.07.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -1,85% | - |
| 07.07.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -1,20% | - |
| 04.07.2025 | 1,27 | 1,27 | 1,19 | 1,26 | 0,00% | - |
| 03.07.2025 | 1,17 | 1,27 | 1,17 | 1,26 | 1,21% | - |
| 02.07.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,24% | - |
| 01.07.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 30.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 1,22% | - |
| 27.06.2025 | 1,16 | 1,24 | 1,16 | 1,23 | -0,41% | - |
| 26.06.2025 | 1,14 | 1,25 | 1,14 | 1,23 | 1,90% | - |
| 25.06.2025 | 1,14 | 1,21 | 1,14 | 1,21 | 1,00% | - |
| 24.06.2025 | 1,14 | 1,21 | 1,14 | 1,20 | -0,58% | - |
| 23.06.2025 | 1,14 | 1,21 | 1,14 | 1,21 | -0,25% | - |
| 20.06.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,25% | - |
| 19.06.2025 | 1,16 | 1,23 | 1,16 | 1,21 | -1,63% | - |
| 18.06.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -2,55% | - |
| 17.06.2025 | 1,19 | 1,26 | 1,19 | 1,26 | -0,08% | - |
| 16.06.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,55% | - |
| 13.06.2025 | 1,21 | 1,28 | 1,21 | 1,27 | -0,78% | - |
| 12.06.2025 | 1,21 | 1,29 | 1,21 | 1,28 | -0,16% | - |
| 11.06.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,62% | - |
| 10.06.2025 | 1,21 | 1,29 | 1,21 | 1,29 | 0,63% | - |
| 09.06.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 0,00% | - |
| 06.06.2025 | 1,27 | 1,30 | 1,26 | 1,28 | 0,95% | - |
| 05.06.2025 | 1,21 | 1,28 | 1,21 | 1,27 | -1,17% | - |
| 04.06.2025 | 1,20 | 1,29 | 1,20 | 1,28 | 0,79% | - |
| 03.06.2025 | 1,21 | 1,27 | 1,21 | 1,27 | -0,24% | - |
| 02.06.2025 | 1,23 | 1,30 | 1,23 | 1,27 | -1,93% | - |
| 30.05.2025 | 1,22 | 1,31 | 1,22 | 1,30 | 0,78% | - |
| 29.05.2025 | 1,25 | 1,33 | 1,25 | 1,29 | -2,65% | - |
| 28.05.2025 | 1,23 | 1,34 | 1,23 | 1,32 | 2,16% | - |
| 27.05.2025 | 1,27 | 1,30 | 1,26 | 1,30 | 2,13% | - |
| 26.05.2025 | 1,24 | 1,31 | 1,24 | 1,27 | -2,98% | - |
| 23.05.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,93% | - |
| 22.05.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -1,37% | - |
| 21.05.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 0,77% | - |
| 20.05.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 1,16% | - |
| 19.05.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -0,39% | - |
| 16.05.2025 | 1,24 | 1,32 | 1,24 | 1,29 | -1,52% | - |
| 15.05.2025 | 1,26 | 1,34 | 1,26 | 1,31 | -1,50% | - |
| 14.05.2025 | 1,24 | 1,34 | 1,24 | 1,33 | 1,76% | - |
| 13.05.2025 | 1,32 | 1,34 | 1,31 | 1,31 | -0,61% | - |
| 12.05.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 09.05.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,14% | - |
| 08.05.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,58% | - |
| 07.05.2025 | 1,27 | 1,36 | 1,25 | 1,28 | -5,88% | - |
| 06.05.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -2,16% | - |
| 05.05.2025 | 1,33 | 1,42 | 1,33 | 1,39 | -1,97% | - |
| 02.05.2025 | 1,34 | 1,46 | 1,34 | 1,42 | 0,35% | - |
| 30.04.2025 | 1,38 | 1,41 | 1,36 | 1,41 | -0,35% | - |
| 29.04.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,21% | - |
| 28.04.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,50% | - |
| 25.04.2025 | 1,33 | 1,42 | 1,33 | 1,41 | 0,72% | - |
| 24.04.2025 | 1,33 | 1,42 | 1,33 | 1,40 | -1,06% | - |
| 23.04.2025 | 1,33 | 1,42 | 1,33 | 1,41 | -0,70% | - |
| 22.04.2025 | 1,32 | 1,45 | 1,32 | 1,42 | 1,28% | - |