1,205€
2,12%
Echtzeit-Aktienkurs I2PO S.A.
Bid:
Ask:
Aktienkurse zur I2PO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1,33 | 1,34 | 1,29 | 1,33 | 2,31% | 12.651,00 |
| 27.05.2025 | 1,28 | 1,31 | 1,26 | 1,30 | 1,96% | 12.346,00 |
| 26.05.2025 | 1,32 | 1,32 | 1,25 | 1,28 | -2,30% | 12.195,00 |
| 23.05.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,38% | 4.190,00 |
| 22.05.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -0,38% | 3.366,00 |
| 21.05.2025 | 1,32 | 1,33 | 1,30 | 1,31 | 0,00% | 5.891,00 |
| 20.05.2025 | 1,28 | 1,31 | 1,27 | 1,31 | 1,16% | 13.616,00 |
| 19.05.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -0,77% | 5.524,00 |
| 16.05.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -1,14% | 6.196,00 |
| 15.05.2025 | 1,34 | 1,34 | 1,29 | 1,32 | -1,50% | 9.667,00 |
| 14.05.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 1,52% | 12.553,00 |
| 13.05.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -1,13% | 7.909,00 |
| 12.05.2025 | 1,33 | 1,34 | 1,30 | 1,33 | 0,76% | 6.037,00 |
| 09.05.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,76% | 6.046,00 |
| 08.05.2025 | 1,31 | 1,32 | 1,29 | 1,31 | 1,16% | 3.745,00 |
| 07.05.2025 | 1,35 | 1,35 | 1,24 | 1,30 | -3,36% | 52.643,00 |
| 06.05.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -4,96% | 23.487,00 |
| 05.05.2025 | 1,42 | 1,42 | 1,38 | 1,41 | -2,08% | 12.629,00 |
| 02.05.2025 | 1,43 | 1,46 | 1,40 | 1,44 | 1,77% | 53.009,00 |
| 30.04.2025 | 1,42 | 1,42 | 1,33 | 1,42 | -1,05% | 51.866,00 |
| 29.04.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,35% | 8.681,00 |
| 28.04.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,71% | 8.942,00 |
| 25.04.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | 17.931,00 |
| 24.04.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,71% | 8.653,00 |
| 23.04.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 1,07% | 10.283,00 |
| 22.04.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -1,75% | 46.457,00 |
| 17.04.2025 | 1,50 | 1,50 | 1,39 | 1,43 | -4,04% | 98.940,00 |
| 16.04.2025 | 1,40 | 1,49 | 1,39 | 1,49 | 5,32% | 47.450,00 |