1,115€
-0,89%
Echtzeit-Aktienkurs I2PO S.A.
Bid:
Ask:
Aktienkurse zur I2PO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,11 | 1,18 | 1,10 | 1,12 | -3,88% | 1.940,00 |
| 31.03.2026 | 1,15 | 1,16 | 1,10 | 1,16 | 13,17% | - |
| 30.03.2026 | 1,17 | 1,18 | 1,03 | 1,03 | -12,02% | - |
| 27.03.2026 | 1,18 | 1,19 | 1,11 | 1,17 | -1,27% | - |
| 26.03.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -2,48% | - |
| 25.03.2026 | 1,20 | 1,27 | 1,20 | 1,21 | 0,83% | - |
| 24.03.2026 | 1,24 | 1,27 | 1,19 | 1,20 | -4,38% | - |
| 23.03.2026 | 1,32 | 1,34 | 1,22 | 1,26 | -6,34% | - |
| 20.03.2026 | 1,20 | 1,37 | 1,20 | 1,34 | 10,93% | - |
| 19.03.2026 | 1,11 | 1,26 | 1,11 | 1,21 | 5,69% | - |
| 18.03.2026 | 1,13 | 1,15 | 1,11 | 1,14 | 2,51% | - |
| 17.03.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 0,90% | - |
| 16.03.2026 | 1,12 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 13.03.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 12.03.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 11.03.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 10.03.2026 | 1,10 | 1,12 | 1,10 | 1,11 | -1,34% | 21.140,00 |
| 09.03.2026 | 1,06 | 1,14 | 1,06 | 1,12 | 1,36% | 755,00 |
| 05.03.2026 | 1,11 | 1,11 | 1,10 | 1,11 | -2,90% | - |
| 04.03.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 2,52% | - |
| 03.03.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 02.03.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -0,45% | - |
| 27.02.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 26.02.2026 | 1,13 | 1,13 | 1,12 | 1,13 | -0,44% | - |
| 25.02.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 24.02.2026 | 1,16 | 1,16 | 1,12 | 1,13 | -2,16% | - |
| 23.02.2026 | 1,12 | 1,16 | 1,08 | 1,16 | 2,67% | - |
| 20.02.2026 | 1,13 | 1,13 | 1,12 | 1,13 | -2,00% | - |
| 18.02.2026 | 1,13 | 1,18 | 1,13 | 1,15 | 2,04% | - |
| 17.02.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -1,75% | - |
| 16.02.2026 | 1,14 | 1,15 | 1,12 | 1,15 | 0,88% | - |
| 13.02.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 4,61% | - |
| 12.02.2026 | 1,15 | 1,15 | 1,09 | 1,09 | -0,46% | 41.000,00 |
| 11.02.2026 | 1,13 | 1,15 | 1,09 | 1,09 | -3,54% | - |
| 10.02.2026 | 1,11 | 1,14 | 1,11 | 1,13 | 1,35% | - |
| 09.02.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,45% | - |
| 06.02.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -1,60% | - |
| 05.02.2026 | 1,13 | 1,13 | 1,11 | 1,13 | -0,18% | - |
| 04.02.2026 | 1,17 | 1,17 | 1,12 | 1,13 | 1,80% | - |
| 03.02.2026 | 1,17 | 1,19 | 1,11 | 1,11 | -4,72% | - |
| 02.02.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 4,02% | - |
| 29.01.2026 | 1,10 | 1,14 | 1,10 | 1,12 | -0,44% | - |
| 27.01.2026 | 1,14 | 1,14 | 1,11 | 1,13 | 4,65% | - |
| 23.01.2026 | 1,11 | 1,15 | 1,08 | 1,08 | 2,38% | - |
| 22.01.2026 | 1,06 | 1,11 | 1,04 | 1,05 | 0,48% | - |
| 21.01.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 3,47% | - |
| 19.01.2026 | 1,08 | 1,10 | 1,01 | 1,01 | -7,76% | - |
| 16.01.2026 | 1,12 | 1,12 | 1,08 | 1,10 | -4,37% | - |
| 15.01.2026 | 1,12 | 1,16 | 1,11 | 1,15 | 0,62% | - |
| 14.01.2026 | 1,10 | 1,14 | 1,05 | 1,14 | 0,89% | - |
| 13.01.2026 | 1,12 | 1,15 | 1,10 | 1,13 | 1,17% | - |
| 12.01.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -1,76% | - |
| 09.01.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 08.01.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 07.01.2026 | 1,16 | 1,17 | 1,12 | 1,13 | -1,14% | 4.929,00 |
| 06.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,16% | - |
| 05.01.2026 | 1,16 | 1,16 | 1,13 | 1,13 | 2,74% | - |
| 02.01.2026 | 1,16 | 1,16 | 1,10 | 1,10 | 8,96% | 44.800,00 |
| 29.12.2025 | 1,01 | 1,18 | 1,01 | 1,01 | 5,79% | - |
| 23.12.2025 | 0,95 | 1,10 | 0,95 | 0,95 | -4,14% | - |
| 19.12.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,70% | - |
| 18.12.2025 | 1,03 | 1,03 | 0,99 | 1,00 | -4,50% | - |
| 15.12.2025 | 1,05 | 1,06 | 1,05 | 1,05 | 1,36% | - |
| 11.12.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 6,95% | - |
| 08.12.2025 | 1,03 | 1,03 | 0,96 | 0,96 | 0,63% | - |
| 05.12.2025 | 1,01 | 1,02 | 0,96 | 0,96 | -0,62% | - |
| 04.12.2025 | 1,08 | 1,09 | 0,96 | 0,96 | -11,40% | - |
| 03.12.2025 | 1,03 | 1,11 | 1,03 | 1,09 | 10,12% | - |
| 01.12.2025 | 1,09 | 1,11 | 0,99 | 0,99 | -11,79% | - |
| 28.11.2025 | 1,10 | 1,14 | 1,10 | 1,12 | -8,79% | - |
| 27.11.2025 | 0,96 | 1,23 | 0,96 | 1,23 | 38,29% | - |
| 26.11.2025 | 0,98 | 0,98 | 0,89 | 0,89 | 3,50% | - |
| 25.11.2025 | 0,95 | 0,97 | 0,86 | 0,86 | -4,88% | - |
| 24.11.2025 | 0,96 | 0,97 | 0,90 | 0,90 | -1,96% | - |
| 21.11.2025 | 0,98 | 0,98 | 0,92 | 0,92 | -1,50% | - |
| 20.11.2025 | 0,99 | 1,00 | 0,93 | 0,93 | -1,89% | - |
| 19.11.2025 | 0,99 | 1,00 | 0,95 | 0,95 | -0,21% | - |
| 14.11.2025 | 1,02 | 1,03 | 0,95 | 0,95 | -2,05% | - |
| 13.11.2025 | 1,02 | 1,04 | 0,97 | 0,97 | 2,10% | - |
| 11.11.2025 | 1,02 | 1,03 | 0,95 | 0,95 | -0,42% | - |
| 10.11.2025 | 1,02 | 1,02 | 0,96 | 0,96 | -0,21% | - |
| 07.11.2025 | 1,02 | 1,02 | 0,96 | 0,96 | -0,41% | - |
| 05.11.2025 | 1,01 | 1,02 | 0,96 | 0,96 | -1,43% | - |
| 04.11.2025 | 1,03 | 1,04 | 0,98 | 0,98 | 0,00% | - |
| 31.10.2025 | 1,03 | 1,04 | 0,98 | 0,98 | 2,52% | - |
| 30.10.2025 | 1,01 | 1,03 | 0,95 | 0,95 | -0,62% | - |
| 28.10.2025 | 1,02 | 1,03 | 0,96 | 0,96 | -0,41% | - |
| 27.10.2025 | 1,09 | 1,10 | 0,96 | 0,96 | -5,49% | - |
| 24.10.2025 | 1,03 | 1,08 | 1,02 | 1,02 | 3,34% | - |
| 23.10.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 5,22% | - |
| 22.10.2025 | 1,05 | 1,05 | 0,94 | 0,94 | -13,39% | - |
| 21.10.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 5,15% | - |
| 20.10.2025 | 1,12 | 1,12 | 1,03 | 1,03 | -8,85% | - |
| 17.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,63% | - |
| 16.10.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -0,46% | - |
| 15.10.2025 | 1,13 | 1,16 | 1,09 | 1,09 | 0,46% | - |
| 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% | - |