6,890$
-1,43%
Echtzeit-Aktienkurs Inter & Co Inc
Bid:
Ask:
Aktienkurse zur Inter & Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 6,97 | 6,97 | 6,86 | 6,89 | -1,43% | 45.960,00 |
| 02.06.2025 | 7,16 | 7,18 | 6,89 | 6,99 | -1,83% | 1.899.201,00 |
| 30.05.2025 | 7,18 | 7,18 | 6,95 | 7,12 | -1,52% | 3.190.308,00 |
| 29.05.2025 | 7,35 | 7,38 | 7,20 | 7,23 | -0,14% | 2.341.414,00 |
| 28.05.2025 | 7,14 | 7,27 | 7,12 | 7,24 | 1,40% | 1.587.305,00 |
| 27.05.2025 | 7,20 | 7,26 | 7,07 | 7,14 | -0,42% | 1.404.051,00 |
| 23.05.2025 | 6,92 | 7,19 | 6,78 | 7,17 | 0,84% | 1.468.310,00 |
| 22.05.2025 | 6,99 | 7,27 | 6,97 | 7,11 | 2,01% | 2.130.512,00 |
| 21.05.2025 | 7,00 | 7,09 | 6,97 | 6,97 | -0,43% | 2.097.045,00 |
| 20.05.2025 | 6,95 | 7,07 | 6,87 | 7,00 | 0,43% | 2.506.425,00 |
| 19.05.2025 | 6,70 | 7,04 | 6,69 | 6,97 | 3,26% | 2.046.817,00 |
| 16.05.2025 | 6,87 | 6,87 | 6,69 | 6,75 | -2,17% | 1.813.200,00 |
| 15.05.2025 | 7,10 | 7,17 | 6,87 | 6,90 | -2,40% | 2.261.668,00 |
| 14.05.2025 | 7,15 | 7,18 | 6,95 | 7,07 | -0,14% | 2.308.279,00 |
| 13.05.2025 | 6,84 | 7,09 | 6,76 | 7,08 | 5,20% | 4.010.714,00 |
| 12.05.2025 | 6,84 | 6,95 | 6,68 | 6,73 | -5,34% | 4.228.216,00 |
| 09.05.2025 | 7,01 | 7,17 | 6,94 | 7,11 | 1,14% | 4.400.442,00 |
| 08.05.2025 | 6,85 | 7,20 | 6,84 | 7,03 | 4,15% | 7.185.238,00 |
| 07.05.2025 | 6,70 | 6,77 | 6,62 | 6,75 | 0,30% | 4.828.847,00 |
| 06.05.2025 | 6,62 | 6,83 | 6,60 | 6,73 | 1,36% | 2.730.491,00 |
| 05.05.2025 | 6,58 | 6,67 | 6,56 | 6,64 | 1,22% | 1.948.523,00 |
| 02.05.2025 | 6,68 | 6,75 | 6,53 | 6,56 | 1,08% | 1.173.598,00 |
| 01.05.2025 | 6,43 | 6,65 | 6,43 | 6,49 | -1,96% | 655.197,00 |
| 30.04.2025 | 6,40 | 6,64 | 6,34 | 6,62 | 0,91% | 1.825.017,00 |
| 29.04.2025 | 6,65 | 6,69 | 6,53 | 6,56 | -0,46% | 1.191.333,00 |
| 28.04.2025 | 6,58 | 6,65 | 6,49 | 6,59 | -1,20% | 1.496.697,00 |
| 25.04.2025 | 6,70 | 6,70 | 6,53 | 6,67 | -0,15% | 2.242.432,00 |
| 24.04.2025 | 6,37 | 6,70 | 6,28 | 6,68 | 5,95% | 2.991.148,00 |
| 23.04.2025 | 6,22 | 6,38 | 6,13 | 6,31 | 4,39% | 1.853.808,00 |
| 22.04.2025 | 5,76 | 6,06 | 5,76 | 6,04 | 6,15% | 1.463.371,00 |
| 21.04.2025 | 5,79 | 5,86 | 5,62 | 5,69 | -1,39% | 608.362,00 |
| 17.04.2025 | 5,64 | 5,82 | 5,64 | 5,77 | 2,30% | 1.890.327,00 |
| 16.04.2025 | 5,57 | 5,70 | 5,55 | 5,64 | 1,08% | 2.134.673,00 |
| 15.04.2025 | 5,61 | 5,67 | 5,51 | 5,58 | 0,18% | 1.006.035,00 |
| 14.04.2025 | 5,48 | 5,61 | 5,47 | 5,57 | 3,15% | 1.326.112,00 |
| 11.04.2025 | 5,07 | 5,41 | 5,04 | 5,40 | 6,72% | 3.051.321,00 |
| 10.04.2025 | 5,22 | 5,23 | 4,94 | 5,06 | -3,89% | 2.351.563,00 |
| 09.04.2025 | 4,99 | 5,33 | 4,86 | 5,27 | 4,46% | 2.880.799,00 |
| 08.04.2025 | 5,30 | 5,31 | 4,98 | 5,04 | -1,18% | 3.632.223,00 |
| 07.04.2025 | 5,18 | 5,46 | 5,04 | 5,10 | -6,25% | 3.165.085,00 |
| 04.04.2025 | 5,29 | 5,46 | 5,15 | 5,44 | -3,89% | 3.212.953,00 |
| 03.04.2025 | 5,54 | 5,73 | 5,54 | 5,66 | 2,54% | 2.881.343,00 |
| 02.04.2025 | 5,48 | 5,58 | 5,44 | 5,52 | 0,00% | 1.219.569,00 |
| 01.04.2025 | 5,51 | 5,59 | 5,44 | 5,52 | 0,91% | 1.458.908,00 |
| 31.03.2025 | 5,54 | 5,59 | 5,36 | 5,47 | -3,19% | 2.573.094,00 |
| 28.03.2025 | 5,70 | 5,84 | 5,65 | 5,65 | -1,74% | 2.769.239,00 |
| 27.03.2025 | 5,67 | 5,83 | 5,65 | 5,75 | 1,23% | 1.397.061,00 |
| 26.03.2025 | 5,68 | 5,74 | 5,61 | 5,68 | 0,89% | 1.148.194,00 |
| 25.03.2025 | 5,64 | 5,84 | 5,62 | 5,63 | 0,36% | 1.363.848,00 |
| 24.03.2025 | 5,76 | 5,76 | 5,52 | 5,61 | -2,94% | 2.112.816,00 |
| 21.03.2025 | 5,79 | 5,81 | 5,66 | 5,78 | -1,37% | 1.461.379,00 |
| 20.03.2025 | 5,88 | 5,93 | 5,82 | 5,86 | -0,68% | 2.318.770,00 |
| 19.03.2025 | 5,81 | 5,98 | 5,77 | 5,90 | 1,90% | 2.355.251,00 |
| 18.03.2025 | 6,03 | 6,03 | 5,79 | 5,79 | -3,66% | 1.481.367,00 |
| 17.03.2025 | 5,90 | 6,08 | 5,82 | 6,01 | 1,69% | 2.919.450,00 |
| 14.03.2025 | 5,66 | 5,92 | 5,64 | 5,91 | 6,49% | 2.339.412,00 |
| 13.03.2025 | 5,47 | 5,67 | 5,43 | 5,55 | 1,65% | 2.042.789,00 |
| 12.03.2025 | 5,23 | 5,48 | 5,19 | 5,46 | 5,81% | 2.971.085,00 |
| 11.03.2025 | 5,23 | 5,29 | 5,07 | 5,16 | -1,62% | 1.713.213,00 |
| 10.03.2025 | 5,41 | 5,44 | 5,19 | 5,25 | -4,98% | 1.660.399,00 |
| 07.03.2025 | 5,43 | 5,55 | 5,36 | 5,52 | 1,66% | 2.078.743,00 |
| 06.03.2025 | 5,44 | 5,54 | 5,37 | 5,43 | -0,55% | 1.265.496,00 |
| 05.03.2025 | 5,18 | 5,51 | 5,16 | 5,46 | 6,64% | 2.752.711,00 |
| 04.03.2025 | 4,95 | 5,20 | 4,90 | 5,12 | 1,19% | 1.843.869,00 |
| 03.03.2025 | 5,41 | 5,48 | 5,02 | 5,06 | -5,60% | 2.236.568,00 |
| 28.02.2025 | 5,24 | 5,39 | 5,15 | 5,36 | 0,94% | 32.727.669,00 |
| 27.02.2025 | 5,50 | 5,54 | 5,31 | 5,31 | 0,38% | 2.924.124,00 |
| 26.02.2025 | 5,36 | 5,47 | 5,29 | 5,29 | -0,94% | 2.616.950,00 |
| 25.02.2025 | 5,14 | 5,38 | 5,14 | 5,34 | 4,09% | 2.679.576,00 |
| 24.02.2025 | 5,25 | 5,31 | 5,12 | 5,13 | -1,54% | 3.692.918,00 |
| 21.02.2025 | 5,37 | 5,39 | 5,14 | 5,21 | -3,52% | 3.011.857,00 |
| 20.02.2025 | 5,36 | 5,41 | 5,29 | 5,40 | 0,93% | 1.605.338,00 |
| 19.02.2025 | 5,47 | 5,48 | 5,32 | 5,35 | -3,08% | 1.761.750,00 |
| 18.02.2025 | 5,47 | 5,63 | 5,43 | 5,52 | 0,91% | 2.168.642,00 |
| 14.02.2025 | 5,42 | 5,57 | 5,35 | 5,47 | 1,86% | 2.852.544,00 |
| 13.02.2025 | 5,30 | 5,39 | 5,24 | 5,37 | 1,90% | 1.540.703,00 |
| 12.02.2025 | 5,16 | 5,31 | 5,05 | 5,27 | 0,38% | 4.321.561,00 |
| 11.02.2025 | 5,56 | 5,61 | 5,24 | 5,25 | -4,72% | 2.909.064,00 |
| 10.02.2025 | 5,38 | 5,56 | 5,34 | 5,51 | 3,57% | 2.277.139,00 |
| 07.02.2025 | 5,53 | 5,53 | 5,25 | 5,32 | -4,32% | 3.259.792,00 |
| 06.02.2025 | 5,28 | 5,58 | 5,23 | 5,56 | 5,30% | 3.195.406,00 |
| 05.02.2025 | 5,19 | 5,35 | 5,11 | 5,28 | 0,76% | 1.926.978,00 |
| 04.02.2025 | 5,18 | 5,32 | 5,15 | 5,24 | 0,19% | 1.888.630,00 |
| 03.02.2025 | 5,10 | 5,26 | 5,06 | 5,23 | 0,00% | 1.997.118,00 |
| 31.01.2025 | 5,30 | 5,34 | 5,21 | 5,23 | -0,57% | 1.530.139,00 |
| 30.01.2025 | 5,09 | 5,37 | 5,09 | 5,26 | 3,95% | 1.953.697,00 |
| 29.01.2025 | 5,06 | 5,13 | 5,04 | 5,06 | -0,59% | 1.360.382,00 |
| 28.01.2025 | 4,96 | 5,11 | 4,89 | 5,09 | 2,41% | 2.288.907,00 |
| 27.01.2025 | 5,00 | 5,01 | 4,88 | 4,97 | 0,00% | 1.257.953,00 |
| 24.01.2025 | 4,99 | 5,07 | 4,94 | 4,97 | 0,61% | 1.340.559,00 |
| 23.01.2025 | 5,04 | 5,13 | 4,88 | 4,94 | -0,60% | 1.671.455,00 |
| 22.01.2025 | 4,83 | 5,00 | 4,80 | 4,97 | 4,63% | 2.330.858,00 |
| 21.01.2025 | 4,81 | 4,82 | 4,67 | 4,75 | 0,42% | 1.603.833,00 |
| 17.01.2025 | 4,70 | 4,84 | 4,67 | 4,73 | 1,72% | 3.076.777,00 |
| 16.01.2025 | 4,60 | 4,67 | 4,56 | 4,65 | 1,97% | 1.637.317,00 |
| 15.01.2025 | 4,54 | 4,62 | 4,50 | 4,56 | 5,07% | 2.916.186,00 |
| 14.01.2025 | 4,36 | 4,41 | 4,33 | 4,34 | 0,23% | 1.252.282,00 |
| 13.01.2025 | 4,29 | 4,44 | 4,27 | 4,33 | 1,64% | 1.658.637,00 |
| 10.01.2025 | 4,32 | 4,33 | 4,20 | 4,26 | 0,24% | 1.481.555,00 |
| 08.01.2025 | 4,34 | 4,35 | 4,21 | 4,25 | -3,19% | 1.299.513,00 |