1,130€
Echtzeit-Aktienkurs I2PO S.A.
Bid:
Ask:
Aktienkurse zur I2PO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,22% | - |
| 14.10.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | 10.638,00 |
| 13.10.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -1,30% | 11.064,00 |
| 10.10.2025 | 1,15 | 1,17 | 1,15 | 1,16 | -0,43% | 47.776,00 |
| 09.10.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 1,31% | 3.326,00 |
| 08.10.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,72% | 13.532,00 |
| 07.10.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 2,64% | 4.866,00 |
| 06.10.2025 | 1,12 | 1,14 | 1,12 | 1,14 | -2,58% | 16.812,00 |
| 03.10.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,85% | 25.652,00 |
| 02.10.2025 | 1,18 | 1,18 | 1,15 | 1,18 | 0,86% | 9.341,00 |
| 01.10.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,43% | 21.728,00 |
| 30.09.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,43% | 17.574,00 |
| 29.09.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | 11.029,00 |
| 26.09.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | 3.735,00 |
| 25.09.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | 9.577,00 |
| 24.09.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,43% | 2.225,00 |
| 23.09.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | 1.027,00 |
| 22.09.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,69% | 7.736,00 |
| 19.09.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | 13.261,00 |
| 18.09.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | 17.398,00 |
| 17.09.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,85% | 2.835,00 |
| 16.09.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 1,29% | 2.916,00 |
| 15.09.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 394,00 |
| 12.09.2025 | 1,17 | 1,19 | 1,13 | 1,18 | 1,29% | 16.182,00 |
| 11.09.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,85% | 8.259,00 |
| 10.09.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,27% | 22.861,00 |
| 09.09.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | 861,00 |
| 08.09.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -2,06% | 5.828,00 |
| 05.09.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 2,97% | 9.691,00 |
| 04.09.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 1,72% | 2.273,00 |
| 03.09.2025 | 1,17 | 1,21 | 1,16 | 1,16 | -3,33% | 10.013,00 |
| 02.09.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | 1.523,00 |
| 01.09.2025 | 1,19 | 1,22 | 1,17 | 1,22 | 3,39% | 7.088,00 |
| 29.08.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 0,00% | 2.481,00 |
| 28.08.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | 2.751,00 |
| 27.08.2025 | 1,19 | 1,20 | 1,17 | 1,19 | -1,25% | 6.930,00 |
| 26.08.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,83% | 4.968,00 |
| 25.08.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 1,68% | 3.725,00 |
| 22.08.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 0,00% | 6.762,00 |
| 21.08.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -3,25% | 11.469,00 |
| 20.08.2025 | 1,21 | 1,25 | 1,19 | 1,23 | 2,50% | 22.169,00 |
| 19.08.2025 | 1,21 | 1,25 | 1,19 | 1,20 | 1,69% | 18.828,00 |
| 18.08.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -0,84% | 36.145,00 |
| 15.08.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -0,83% | 8.736,00 |
| 14.08.2025 | 1,22 | 1,22 | 1,18 | 1,20 | -0,83% | 9.971,00 |
| 13.08.2025 | 1,21 | 1,22 | 1,17 | 1,21 | 0,83% | 8.361,00 |
| 12.08.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -0,83% | 4.113,00 |
| 11.08.2025 | 1,22 | 1,23 | 1,20 | 1,21 | 0,00% | 16.279,00 |
| 08.08.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -2,02% | 19.018,00 |
| 07.08.2025 | 1,24 | 1,25 | 1,21 | 1,24 | 0,82% | 8.682,00 |
| 06.08.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 1,24% | 6.591,00 |
| 05.08.2025 | 1,18 | 1,24 | 1,17 | 1,21 | 3,42% | 7.482,00 |
| 04.08.2025 | 1,24 | 1,24 | 1,15 | 1,17 | -5,26% | 26.639,00 |
| 01.08.2025 | 1,25 | 1,25 | 1,22 | 1,24 | -0,40% | 5.668,00 |
| 31.07.2025 | 1,26 | 1,26 | 1,23 | 1,24 | 0,00% | 22.916,00 |
| 30.07.2025 | 1,25 | 1,26 | 1,22 | 1,24 | 0,81% | 7.153,00 |
| 29.07.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -2,77% | 10.020,00 |
| 28.07.2025 | 1,26 | 1,28 | 1,23 | 1,27 | -0,39% | 25.394,00 |
| 25.07.2025 | 1,23 | 1,28 | 1,23 | 1,27 | 3,67% | 33.948,00 |
| 24.07.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,41% | 1.127,00 |
| 23.07.2025 | 1,24 | 1,25 | 1,20 | 1,22 | -2,40% | 7.599,00 |
| 22.07.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | 5.608,00 |
| 21.07.2025 | 1,23 | 1,25 | 1,18 | 1,24 | 3,33% | 21.309,00 |
| 18.07.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | 9.736,00 |
| 17.07.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,63% | 4.958,00 |
| 16.07.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 1.168,00 |
| 15.07.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 1,65% | 5.525,00 |
| 14.07.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 0,00% | 1.580,00 |
| 11.07.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -0,82% | 7.143,00 |
| 10.07.2025 | 1,21 | 1,25 | 1,21 | 1,22 | 0,83% | 9.716,00 |
| 09.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | 3.332,00 |
| 08.07.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -1,61% | 6.390,00 |
| 07.07.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | 4.027,00 |
| 04.07.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -1,57% | 1.780,00 |
| 03.07.2025 | 1,22 | 1,28 | 1,22 | 1,27 | 1,60% | 22.832,00 |
| 02.07.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | 2.877,00 |
| 01.07.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 0,40% | 9.648,00 |
| 30.06.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,80% | 7.657,00 |
| 27.06.2025 | 1,23 | 1,25 | 1,20 | 1,25 | 2,05% | 7.156,00 |
| 26.06.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 1,67% | 6.054,00 |
| 25.06.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,42% | 2.195,00 |
| 24.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,42% | 3.674,00 |
| 23.06.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,23% | 2.176,00 |
| 20.06.2025 | 1,22 | 1,22 | 1,20 | 1,22 | 0,41% | 7.362,00 |
| 19.06.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -1,63% | 27.891,00 |
| 18.06.2025 | 1,26 | 1,27 | 1,20 | 1,23 | -1,60% | 16.306,00 |
| 17.06.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | 7.922,00 |
| 16.06.2025 | 1,26 | 1,27 | 1,25 | 1,25 | 0,00% | 2.144,00 |
| 13.06.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -1,57% | 10.070,00 |
| 12.06.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -0,39% | 20.420,00 |
| 11.06.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | 18.605,00 |
| 10.06.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,00% | 5.927,00 |
| 09.06.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 0,00% | 1.852,00 |
| 06.06.2025 | 1,26 | 1,31 | 1,25 | 1,28 | 1,19% | 25.748,00 |
| 05.06.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | 4.125,00 |
| 04.06.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -0,39% | 3.609,00 |
| 03.06.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | 2.718,00 |
| 02.06.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -1,92% | 9.605,00 |
| 30.05.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | 5.061,00 |
| 29.05.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -3,01% | 9.289,00 |