1,105€
0,45%
Echtzeit-Aktienkurs I2PO S.A.
Bid:
Ask:
Aktienkurse zur I2PO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 10.03.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 8.583,00 |
| 09.03.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,00% | 7.201,00 |
| 06.03.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 7.476,00 |
| 05.03.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -1,35% | 8.321,00 |
| 04.03.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 1,36% | 7.742,00 |
| 03.03.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -0,45% | 9.848,00 |
| 02.03.2026 | 1,10 | 1,13 | 1,10 | 1,11 | -1,34% | 10.348,00 |
| 27.02.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | 2.047,00 |
| 26.02.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,44% | 3.067,00 |
| 25.02.2026 | 1,13 | 1,14 | 1,11 | 1,13 | 0,45% | 4.233,00 |
| 24.02.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -2,61% | 6.923,00 |
| 23.02.2026 | 1,14 | 1,16 | 1,12 | 1,15 | 1,77% | 18.827,00 |
| 20.02.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,89% | 5.914,00 |
| 19.02.2026 | 1,13 | 1,14 | 1,12 | 1,12 | 0,00% | 3.819,00 |
| 18.02.2026 | 1,13 | 1,15 | 1,12 | 1,12 | 0,00% | 15.454,00 |
| 17.02.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -1,32% | 1.380,00 |
| 16.02.2026 | 1,12 | 1,16 | 1,12 | 1,14 | 0,00% | 21.545,00 |
| 13.02.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | 995,00 |
| 12.02.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -1,74% | 1.756,00 |
| 11.02.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 2,22% | 6.608,00 |
| 10.02.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,45% | 2.434,00 |
| 09.02.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 1,82% | 9.351,00 |
| 06.02.2026 | 1,11 | 1,14 | 1,10 | 1,10 | -1,79% | 6.607,00 |
| 05.02.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 0,90% | 2.016,00 |
| 04.02.2026 | 1,16 | 1,17 | 1,11 | 1,11 | -3,48% | 12.016,00 |
| 03.02.2026 | 1,17 | 1,19 | 1,14 | 1,15 | -1,71% | 35.208,00 |
| 02.02.2026 | 1,13 | 1,17 | 1,12 | 1,17 | 4,46% | 14.983,00 |
| 30.01.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -1,32% | 1.604,00 |
| 29.01.2026 | 1,12 | 1,14 | 1,10 | 1,14 | 2,95% | 22.255,00 |
| 28.01.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -1,56% | - |
| 27.01.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 0,00% | 5.894,00 |
| 26.01.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -2,61% | 6.562,00 |
| 23.01.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 3,60% | 6.374,00 |
| 22.01.2026 | 1,07 | 1,11 | 1,06 | 1,11 | 3,74% | 9.879,00 |
| 21.01.2026 | 1,05 | 1,07 | 1,04 | 1,07 | 1,90% | 5.659,00 |
| 20.01.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -0,94% | 2.667,00 |
| 19.01.2026 | 1,07 | 1,10 | 1,06 | 1,06 | -2,75% | 7.229,00 |
| 16.01.2026 | 1,12 | 1,12 | 1,07 | 1,09 | -1,80% | 7.546,00 |
| 15.01.2026 | 1,13 | 1,16 | 1,11 | 1,11 | -0,89% | 9.392,00 |
| 14.01.2026 | 1,11 | 1,12 | 1,09 | 1,12 | 1,82% | 3.575,00 |
| 13.01.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -0,90% | 5.977,00 |
| 12.01.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -1,77% | 4.652,00 |
| 09.01.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,44% | 1.251,00 |
| 08.01.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -1,32% | 3.709,00 |
| 07.01.2026 | 1,14 | 1,14 | 1,10 | 1,14 | -0,87% | 9.755,00 |
| 06.01.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 1,32% | 6.938,00 |
| 05.01.2026 | 1,16 | 1,17 | 1,12 | 1,14 | -0,87% | 13.715,00 |
| 02.01.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | 3.097,00 |
| 31.12.2025 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | 4.618,00 |
| 30.12.2025 | 1,16 | 1,18 | 1,15 | 1,15 | 0,00% | 14.999,00 |
| 29.12.2025 | 1,15 | 1,18 | 1,14 | 1,15 | 0,00% | 17.940,00 |
| 24.12.2025 | 1,10 | 1,15 | 1,07 | 1,15 | 5,02% | 22.190,00 |
| 23.12.2025 | 1,01 | 1,11 | 1,01 | 1,10 | 7,35% | 43.351,00 |
| 22.12.2025 | 1,02 | 1,03 | 1,00 | 1,02 | 0,99% | 4.996,00 |
| 19.12.2025 | 1,00 | 1,02 | 0,98 | 1,01 | 2,02% | 9.371,00 |
| 18.12.2025 | 1,03 | 1,03 | 0,98 | 0,99 | -3,88% | 14.171,00 |
| 17.12.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,49% | 5.013,00 |
| 16.12.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -0,97% | 943,00 |
| 15.12.2025 | 1,07 | 1,07 | 1,01 | 1,04 | -1,90% | 10.133,00 |
| 12.12.2025 | 1,04 | 1,06 | 1,03 | 1,06 | 1,93% | 3.754,00 |
| 11.12.2025 | 1,02 | 1,04 | 1,01 | 1,04 | 2,99% | 4.059,00 |
| 10.12.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -0,50% | 3.021,00 |
| 09.12.2025 | 1,01 | 1,02 | 0,99 | 1,01 | 0,00% | 7.068,00 |
| 08.12.2025 | 1,03 | 1,04 | 1,01 | 1,01 | -1,46% | 4.550,00 |
| 05.12.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 1,99% | 3.399,00 |
| 04.12.2025 | 1,08 | 1,10 | 1,00 | 1,01 | -4,29% | 40.679,00 |
| 03.12.2025 | 1,03 | 1,12 | 1,03 | 1,05 | 2,44% | 30.714,00 |
| 02.12.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -2,38% | 4.695,00 |
| 01.12.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -3,67% | 15.858,00 |
| 28.11.2025 | 1,11 | 1,17 | 1,09 | 1,09 | -5,22% | 19.858,00 |
| 27.11.2025 | 0,95 | 1,26 | 0,95 | 1,15 | 20,80% | 263.986,00 |
| 26.11.2025 | 0,99 | 0,99 | 0,94 | 0,95 | -3,45% | 16.227,00 |
| 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 |