1,158€
9,25%
Echtzeit-Aktienkurs I2PO S.A.
Bid:
Ask:
Aktienkurse zur I2PO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -1,37% | - |
| 10.10.2025 | 1,16 | 1,17 | 1,10 | 1,10 | 0,00% | - |
| 09.10.2025 | 1,15 | 1,16 | 1,10 | 1,10 | 0,46% | - |
| 08.10.2025 | 1,17 | 1,17 | 1,09 | 1,09 | 0,00% | - |
| 07.10.2025 | 1,14 | 1,18 | 1,09 | 1,09 | 0,93% | - |
| 06.10.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -8,09% | - |
| 03.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 1,47% | - |
| 02.10.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,52% | - |
| 01.10.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 4,73% | - |
| 30.09.2025 | 1,17 | 1,18 | 1,10 | 1,10 | -0,90% | - |
| 29.09.2025 | 1,16 | 1,17 | 1,11 | 1,11 | 0,45% | - |
| 26.09.2025 | 1,17 | 1,17 | 1,11 | 1,11 | 0,45% | - |
| 25.09.2025 | 1,16 | 1,17 | 1,10 | 1,10 | -0,45% | - |
| 24.09.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -0,45% | - |
| 23.09.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -5,53% | - |
| 22.09.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 4,91% | - |
| 19.09.2025 | 1,18 | 1,19 | 1,12 | 1,12 | -6,12% | - |
| 18.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 6,04% | - |
| 17.09.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -3,68% | - |
| 16.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 5,70% | - |
| 15.09.2025 | 1,18 | 1,18 | 1,11 | 1,11 | 0,00% | - |
| 12.09.2025 | 1,17 | 1,18 | 1,11 | 1,11 | 0,00% | - |
| 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% | - |