0,972€
2,32%
Echtzeit-Aktienkurs I2PO S.A.
Bid:
Ask:
Aktienkurse zur I2PO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 0,95 | 1,00 | 0,90 | 0,99 | 3,79% | 65.508,00 |
| 24.11.2025 | 0,95 | 0,97 | 0,95 | 0,95 | -0,84% | 4.640,00 |
| 21.11.2025 | 0,98 | 0,98 | 0,94 | 0,96 | -1,64% | 5.117,00 |
| 20.11.2025 | 1,00 | 1,00 | 0,95 | 0,97 | -2,60% | 27.625,00 |
| 19.11.2025 | 1,00 | 1,00 | 0,99 | 1,00 | 0,00% | 4.128,00 |
| 18.11.2025 | 1,01 | 1,06 | 1,00 | 1,00 | -0,50% | 53.488,00 |
| 17.11.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 0,00% | 1.999,00 |
| 14.11.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -1,47% | 11.068,00 |
| 13.11.2025 | 1,02 | 1,05 | 1,01 | 1,02 | 1,49% | 20.311,00 |
| 12.11.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -1,47% | 3.656,00 |
| 11.11.2025 | 1,03 | 1,03 | 1,01 | 1,02 | 0,49% | 11.209,00 |
| 10.11.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 0,50% | 5.569,00 |
| 07.11.2025 | 1,01 | 1,03 | 1,01 | 1,01 | -0,49% | 892,00 |
| 06.11.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 0,50% | 9.608,00 |
| 05.11.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 1,00% | 18.405,00 |
| 04.11.2025 | 1,04 | 1,04 | 1,00 | 1,00 | -2,44% | 13.762,00 |
| 03.11.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | 5.593,00 |
| 31.10.2025 | 1,04 | 1,04 | 1,02 | 1,03 | 0,00% | 8.337,00 |
| 30.10.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 2,50% | 9.892,00 |
| 29.10.2025 | 1,02 | 1,03 | 0,99 | 1,00 | -0,50% | 23.243,00 |
| 28.10.2025 | 1,02 | 1,04 | 0,98 | 1,01 | -1,47% | 22.469,00 |
| 27.10.2025 | 1,10 | 1,10 | 0,99 | 1,02 | -5,56% | 69.538,00 |
| 24.10.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 5,88% | 25.818,00 |
| 23.10.2025 | 0,98 | 1,08 | 0,98 | 1,02 | 5,15% | 25.808,00 |
| 22.10.2025 | 1,05 | 1,05 | 0,97 | 0,97 | -7,62% | 36.774,00 |
| 21.10.2025 | 1,08 | 1,09 | 1,02 | 1,05 | -2,78% | 12.438,00 |
| 20.10.2025 | 1,10 | 1,10 | 1,05 | 1,08 | -3,57% | 33.555,00 |
| 17.10.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -0,88% | 1.462,00 |
| 16.10.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -2,16% | 5.994,00 |
| 15.10.2025 | 1,14 | 1,16 | 1,12 | 1,16 | 2,21% | 12.747,00 |
| 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 |