1,500€
6,38%
Echtzeit-Aktienkurs I2PO S.A.
Bid:
Ask:
Aktienkurse zur I2PO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 17.10.2024 | 1,40 | 1,49 | 1,40 | 1,48 | 0,00% | - |
| 16.10.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,20% | - |
| 15.10.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,60% | - |
| 14.10.2024 | 1,45 | 1,54 | 1,45 | 1,51 | -1,82% | - |
| 11.10.2024 | 1,52 | 1,54 | 1,51 | 1,54 | -0,52% | - |
| 10.10.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 09.10.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 4,27% | - |
| 08.10.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,34% | - |
| 07.10.2024 | 1,49 | 1,50 | 1,49 | 1,50 | -0,20% | - |
| 04.10.2024 | 1,50 | 1,70 | 1,50 | 1,50 | 0,00% | - |
| 03.10.2024 | 1,42 | 1,51 | 1,42 | 1,50 | 0,00% | - |
| 02.10.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,99% | - |
| 01.10.2024 | 1,47 | 1,53 | 1,47 | 1,51 | 4,13% | - |
| 30.09.2024 | 1,60 | 1,62 | 1,45 | 1,45 | -8,90% | - |
| 27.09.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -2,03% | - |
| 26.09.2024 | 1,65 | 1,66 | 1,62 | 1,63 | -1,21% | - |
| 25.09.2024 | 1,57 | 1,68 | 1,57 | 1,65 | -0,72% | - |
| 24.09.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -3,09% | - |
| 23.09.2024 | 1,65 | 1,75 | 1,65 | 1,71 | -1,83% | - |
| 20.09.2024 | 1,75 | 1,76 | 1,75 | 1,75 | -0,29% | - |
| 19.09.2024 | 1,66 | 1,75 | 1,66 | 1,75 | 0,11% | - |
| 18.09.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,58% | - |
| 17.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 16.09.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,86% | - |
| 13.09.2024 | 1,77 | 1,77 | 1,67 | 1,75 | -2,07% | - |
| 12.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,17% | - |
| 11.09.2024 | 1,69 | 1,80 | 1,69 | 1,79 | 0,34% | - |
| 10.09.2024 | 1,68 | 1,79 | 1,68 | 1,79 | 0,22% | - |
| 09.09.2024 | 1,69 | 1,80 | 1,69 | 1,78 | -0,94% | - |
| 06.09.2024 | 1,75 | 1,84 | 1,75 | 1,80 | -2,60% | - |
| 05.09.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -0,38% | - |
| 04.09.2024 | 1,74 | 1,86 | 1,74 | 1,86 | 0,82% | - |
| 03.09.2024 | 1,73 | 1,85 | 1,73 | 1,84 | -0,16% | - |
| 02.09.2024 | 1,72 | 1,85 | 1,72 | 1,84 | 1,38% | - |
| 30.08.2024 | 1,71 | 1,82 | 1,71 | 1,82 | 6,32% | - |
| 29.08.2024 | 1,71 | 1,81 | 1,71 | 1,71 | -5,26% | - |
| 28.08.2024 | 1,70 | 1,81 | 1,70 | 1,81 | 0,56% | - |
| 27.08.2024 | 1,71 | 1,80 | 1,71 | 1,80 | -0,11% | - |
| 26.08.2024 | 1,71 | 1,81 | 1,71 | 1,80 | -0,72% | - |
| 23.08.2024 | 1,81 | 1,82 | 1,81 | 1,81 | -0,17% | - |
| 22.08.2024 | 1,71 | 1,81 | 1,71 | 1,81 | 0,44% | - |
| 21.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,11% | - |
| 20.08.2024 | 1,71 | 1,81 | 1,71 | 1,81 | 0,22% | - |
| 19.08.2024 | 1,74 | 1,84 | 1,74 | 1,80 | -1,90% | - |
| 16.08.2024 | 1,73 | 1,85 | 1,73 | 1,84 | 0,71% | - |
| 15.08.2024 | 1,69 | 1,83 | 1,69 | 1,83 | 2,64% | - |
| 14.08.2024 | 1,72 | 1,82 | 1,72 | 1,78 | -2,04% | - |
| 13.08.2024 | 1,71 | 1,82 | 1,71 | 1,82 | 0,44% | - |
| 12.08.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 2,50% | - |
| 09.08.2024 | 1,76 | 1,76 | 1,75 | 1,76 | 0,46% | - |
| 08.08.2024 | 1,68 | 1,77 | 1,68 | 1,76 | -0,74% | 800,00 |
| 07.08.2024 | 1,65 | 1,77 | 1,65 | 1,77 | 1,61% | - |
| 06.08.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,46% | - |
| 05.08.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -3,11% | - |
| 02.08.2024 | 1,69 | 1,78 | 1,69 | 1,77 | -0,56% | - |
| 01.08.2024 | 1,71 | 1,86 | 1,71 | 1,78 | -3,00% | - |
| 31.07.2024 | 1,64 | 1,84 | 1,64 | 1,84 | 5,89% | - |
| 30.07.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 0,29% | - |
| 29.07.2024 | 1,76 | 1,79 | 1,72 | 1,73 | -1,54% | - |
| 26.07.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 25.07.2024 | 1,81 | 1,81 | 1,69 | 1,75 | -3,48% | - |
| 24.07.2024 | 1,75 | 1,85 | 1,75 | 1,81 | -2,01% | - |
| 23.07.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 0,11% | - |
| 22.07.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -0,11% | - |
| 19.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,70% | - |
| 18.07.2024 | 1,87 | 1,87 | 1,86 | 1,86 | -0,38% | - |
| 17.07.2024 | 1,73 | 1,89 | 1,73 | 1,87 | 0,54% | - |
| 16.07.2024 | 1,81 | 1,88 | 1,80 | 1,86 | 1,37% | - |
| 15.07.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 1,39% | - |
| 12.07.2024 | 1,70 | 1,81 | 1,70 | 1,81 | -0,17% | - |
| 11.07.2024 | 1,71 | 1,84 | 1,71 | 1,81 | -1,20% | - |
| 10.07.2024 | 1,81 | 1,85 | 1,81 | 1,83 | 0,38% | - |
| 09.07.2024 | 1,77 | 1,88 | 1,77 | 1,82 | -0,55% | - |
| 08.07.2024 | 2,08 | 2,12 | 1,67 | 1,83 | -12,00% | - |
| 05.07.2024 | 2,05 | 2,14 | 2,05 | 2,08 | 1,61% | - |
| 04.07.2024 | 1,83 | 2,07 | 1,83 | 2,05 | 0,34% | - |
| 03.07.2024 | 1,64 | 2,04 | 1,64 | 2,04 | 17,89% | - |
| 02.07.2024 | 1,60 | 1,76 | 1,60 | 1,73 | 2,54% | - |
| 01.07.2024 | 1,62 | 1,82 | 1,62 | 1,69 | -1,34% | - |
| 28.06.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -1,83% | - |
| 27.06.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -0,29% | - |
| 26.06.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 0,29% | - |
| 25.06.2024 | 1,76 | 1,76 | 1,74 | 1,75 | 0,98% | - |
| 24.06.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,40% | - |
| 21.06.2024 | 1,65 | 1,75 | 1,65 | 1,74 | -1,70% | - |
| 20.06.2024 | 1,71 | 1,81 | 1,71 | 1,77 | -2,11% | - |
| 19.06.2024 | 1,82 | 1,82 | 1,79 | 1,80 | -0,28% | - |
| 18.06.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -0,28% | - |
| 17.06.2024 | 1,86 | 1,86 | 1,81 | 1,81 | -2,94% | - |
| 14.06.2024 | 1,81 | 1,91 | 1,81 | 1,87 | -1,84% | - |
| 13.06.2024 | 1,83 | 1,94 | 1,83 | 1,90 | -2,41% | - |
| 12.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 11.06.2024 | 1,96 | 1,97 | 1,95 | 1,95 | -0,51% | - |
| 10.06.2024 | 1,88 | 1,99 | 1,88 | 1,96 | -1,01% | - |
| 07.06.2024 | 1,87 | 1,98 | 1,87 | 1,98 | 0,25% | - |
| 06.06.2024 | 2,00 | 2,00 | 1,98 | 1,98 | -0,90% | - |
| 05.06.2024 | 1,99 | 2,00 | 1,99 | 1,99 | 0,15% | - |
| 04.06.2024 | 1,89 | 2,00 | 1,89 | 1,99 | -0,25% | - |
| 03.06.2024 | 1,89 | 2,00 | 1,89 | 2,00 | 0,10% | - |