5,990$
0,34%
Echtzeit-Aktienkurs Inter & Co Inc
Bid:
Ask:
Aktienkurse zur Inter & Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 6,07 | 6,09 | 5,94 | 5,99 | 0,34% | 902.879,00 |
| 14.11.2024 | 6,02 | 6,18 | 5,78 | 5,97 | -2,29% | 3.006.164,00 |
| 13.11.2024 | 6,20 | 6,20 | 6,02 | 6,11 | -0,81% | 1.052.615,00 |
| 12.11.2024 | 6,18 | 6,20 | 6,09 | 6,16 | -0,32% | 868.146,00 |
| 11.11.2024 | 6,25 | 6,36 | 6,17 | 6,18 | -3,59% | 1.282.772,00 |
| 08.11.2024 | 6,47 | 6,47 | 6,26 | 6,41 | -3,17% | 996.116,00 |
| 07.11.2024 | 6,71 | 6,78 | 6,59 | 6,62 | -0,75% | 1.138.305,00 |
| 06.11.2024 | 6,52 | 6,73 | 6,29 | 6,67 | 1,21% | 814.810,00 |
| 05.11.2024 | 6,43 | 6,60 | 6,43 | 6,59 | 2,49% | 728.778,00 |
| 04.11.2024 | 6,39 | 6,52 | 6,39 | 6,43 | 3,88% | 720.512,00 |
| 01.11.2024 | 6,57 | 6,57 | 6,19 | 6,19 | -5,64% | 1.024.610,00 |
| 31.10.2024 | 6,52 | 6,66 | 6,52 | 6,56 | 0,54% | 1.314.124,00 |
| 30.10.2024 | 6,57 | 6,62 | 6,47 | 6,53 | -0,53% | 1.264.041,00 |
| 29.10.2024 | 6,66 | 6,73 | 6,56 | 6,56 | -1,06% | 1.358.246,00 |
| 28.10.2024 | 6,49 | 6,75 | 6,48 | 6,63 | 2,79% | 1.485.021,00 |
| 25.10.2024 | 6,44 | 6,49 | 6,38 | 6,45 | -0,92% | 1.253.504,00 |
| 24.10.2024 | 6,28 | 6,51 | 6,24 | 6,51 | 2,04% | 980.837,00 |
| 23.10.2024 | 6,62 | 6,66 | 6,38 | 6,38 | -3,48% | 1.566.895,00 |
| 22.10.2024 | 6,63 | 6,65 | 6,54 | 6,61 | -0,45% | 779.449,00 |
| 21.10.2024 | 6,55 | 6,67 | 6,51 | 6,64 | 0,76% | 759.706,00 |
| 18.10.2024 | 6,68 | 6,71 | 6,54 | 6,59 | 0,15% | 1.257.567,00 |
| 17.10.2024 | 6,50 | 6,62 | 6,44 | 6,58 | 0,92% | 875.574,00 |
| 16.10.2024 | 6,23 | 6,54 | 6,19 | 6,52 | 3,33% | 1.425.765,00 |
| 15.10.2024 | 6,46 | 6,46 | 6,28 | 6,31 | -2,66% | 1.320.834,00 |
| 14.10.2024 | 6,28 | 6,54 | 6,28 | 6,48 | 3,22% | 1.497.835,00 |
| 11.10.2024 | 6,37 | 6,41 | 6,18 | 6,28 | -2,94% | 1.671.141,00 |
| 10.10.2024 | 6,60 | 6,62 | 6,40 | 6,47 | -1,22% | 1.244.766,00 |
| 09.10.2024 | 6,45 | 6,60 | 6,41 | 6,55 | 4,97% | 1.785.447,00 |
| 08.10.2024 | 6,05 | 6,33 | 6,05 | 6,24 | 3,14% | 1.341.170,00 |
| 07.10.2024 | 6,13 | 6,13 | 6,01 | 6,05 | -1,63% | 1.197.431,00 |
| 04.10.2024 | 6,15 | 6,17 | 6,06 | 6,15 | 0,33% | 1.233.720,00 |
| 03.10.2024 | 6,27 | 6,27 | 6,08 | 6,13 | -5,26% | 2.009.923,00 |
| 02.10.2024 | 6,63 | 6,68 | 6,45 | 6,47 | -1,07% | 1.359.553,00 |
| 01.10.2024 | 6,68 | 6,74 | 6,51 | 6,54 | -1,80% | 1.461.377,00 |
| 30.09.2024 | 6,77 | 6,89 | 6,64 | 6,66 | -1,19% | 1.380.730,00 |
| 27.09.2024 | 6,72 | 6,84 | 6,70 | 6,74 | 0,00% | 941.382,00 |
| 26.09.2024 | 6,83 | 6,88 | 6,67 | 6,74 | 0,00% | 1.101.920,00 |
| 25.09.2024 | 6,81 | 6,87 | 6,67 | 6,74 | -0,74% | 1.234.926,00 |
| 24.09.2024 | 7,02 | 7,08 | 6,76 | 6,79 | -1,45% | 1.175.393,00 |
| 23.09.2024 | 7,04 | 7,10 | 6,88 | 6,89 | -3,23% | 1.006.407,00 |
| 20.09.2024 | 7,45 | 7,49 | 7,11 | 7,12 | -4,94% | 2.118.080,00 |
| 19.09.2024 | 7,43 | 7,54 | 7,33 | 7,49 | 1,63% | 1.488.214,00 |
| 18.09.2024 | 7,33 | 7,57 | 7,28 | 7,37 | 1,10% | 1.651.113,00 |
| 17.09.2024 | 7,19 | 7,30 | 7,17 | 7,29 | 0,97% | 870.479,00 |
| 16.09.2024 | 7,24 | 7,25 | 7,16 | 7,22 | 0,28% | 620.762,00 |
| 13.09.2024 | 7,11 | 7,21 | 7,11 | 7,20 | 2,35% | 909.359,00 |
| 12.09.2024 | 7,06 | 7,10 | 6,99 | 7,04 | -1,05% | 963.821,00 |
| 11.09.2024 | 6,94 | 7,22 | 6,93 | 7,11 | 3,04% | 1.218.421,00 |
| 10.09.2024 | 7,00 | 7,04 | 6,80 | 6,90 | -4,03% | 1.430.760,00 |
| 09.09.2024 | 7,24 | 7,38 | 7,10 | 7,19 | 0,00% | 1.274.388,00 |
| 06.09.2024 | 7,46 | 7,48 | 7,11 | 7,19 | -3,49% | 1.635.669,00 |
| 05.09.2024 | 7,32 | 7,46 | 7,21 | 7,45 | 2,90% | 1.119.112,00 |
| 04.09.2024 | 7,47 | 7,61 | 7,24 | 7,24 | -2,69% | 1.628.844,00 |
| 03.09.2024 | 7,26 | 7,53 | 7,26 | 7,44 | 1,22% | 2.934.775,00 |
| 30.08.2024 | 7,03 | 7,44 | 7,03 | 7,35 | 1,38% | 35.205.834,00 |
| 29.08.2024 | 7,52 | 7,55 | 7,14 | 7,25 | -4,61% | 3.057.041,00 |
| 28.08.2024 | 7,63 | 7,69 | 7,42 | 7,60 | -1,43% | 1.701.673,00 |
| 27.08.2024 | 7,64 | 7,84 | 7,64 | 7,71 | -1,15% | 2.251.804,00 |
| 26.08.2024 | 7,62 | 7,80 | 7,61 | 7,80 | 1,96% | 1.706.298,00 |
| 23.08.2024 | 7,54 | 7,74 | 7,47 | 7,65 | 2,27% | 1.314.882,00 |
| 22.08.2024 | 7,56 | 7,63 | 7,43 | 7,48 | -2,09% | 1.425.469,00 |
| 21.08.2024 | 7,67 | 7,75 | 7,60 | 7,64 | -0,26% | 1.469.878,00 |
| 20.08.2024 | 7,59 | 7,72 | 7,55 | 7,66 | 1,86% | 1.715.282,00 |
| 19.08.2024 | 7,46 | 7,60 | 7,38 | 7,52 | 1,35% | 2.410.073,00 |
| 16.08.2024 | 7,27 | 7,49 | 7,21 | 7,42 | 3,06% | 2.847.838,00 |
| 15.08.2024 | 7,14 | 7,34 | 6,99 | 7,20 | 0,84% | 2.712.700,00 |
| 14.08.2024 | 7,17 | 7,29 | 7,10 | 7,14 | -2,06% | 1.791.686,00 |
| 13.08.2024 | 7,11 | 7,32 | 7,09 | 7,29 | 6,11% | 5.379.351,00 |
| 12.08.2024 | 6,89 | 6,94 | 6,63 | 6,87 | 0,15% | 1.461.961,00 |
| 09.08.2024 | 6,84 | 6,93 | 6,78 | 6,86 | 1,63% | 1.664.271,00 |
| 08.08.2024 | 6,41 | 6,96 | 6,40 | 6,75 | 7,14% | 2.018.961,00 |
| 07.08.2024 | 6,56 | 6,67 | 6,23 | 6,30 | -0,63% | 1.754.469,00 |
| 06.08.2024 | 6,35 | 6,42 | 6,24 | 6,34 | 2,59% | 983.020,00 |
| 05.08.2024 | 6,01 | 6,28 | 5,91 | 6,18 | -2,06% | 1.035.510,00 |
| 02.08.2024 | 6,41 | 6,43 | 6,15 | 6,31 | -2,02% | 1.901.712,00 |
| 01.08.2024 | 6,54 | 6,60 | 6,31 | 6,44 | -0,31% | 2.588.312,00 |
| 31.07.2024 | 6,63 | 6,68 | 6,44 | 6,46 | -3,15% | 676.575,00 |
| 30.07.2024 | 6,59 | 6,76 | 6,50 | 6,67 | 1,06% | 872.029,00 |
| 29.07.2024 | 6,57 | 6,69 | 6,52 | 6,60 | -0,75% | 743.783,00 |
| 26.07.2024 | 6,77 | 6,83 | 6,59 | 6,65 | -0,75% | 1.196.698,00 |
| 25.07.2024 | 6,98 | 6,98 | 6,62 | 6,70 | -4,56% | 1.277.314,00 |
| 24.07.2024 | 6,92 | 7,04 | 6,87 | 7,02 | 0,29% | 916.859,00 |
| 23.07.2024 | 6,99 | 7,02 | 6,92 | 7,00 | 0,72% | 2.159.259,00 |
| 22.07.2024 | 6,92 | 7,11 | 6,89 | 6,95 | 1,61% | 1.692.111,00 |
| 19.07.2024 | 6,73 | 6,91 | 6,69 | 6,84 | 4,91% | 1.266.557,00 |
| 18.07.2024 | 6,71 | 6,71 | 6,47 | 6,52 | -3,69% | 656.665,00 |
| 17.07.2024 | 6,82 | 6,82 | 6,71 | 6,77 | -1,60% | 597.356,00 |
| 16.07.2024 | 6,93 | 6,96 | 6,81 | 6,88 | -1,01% | 942.034,00 |
| 15.07.2024 | 6,73 | 6,97 | 6,63 | 6,95 | 3,12% | 1.111.808,00 |
| 12.07.2024 | 6,50 | 6,76 | 6,44 | 6,74 | 4,66% | 931.950,00 |
| 11.07.2024 | 6,39 | 6,46 | 6,27 | 6,44 | 3,04% | 830.333,00 |
| 10.07.2024 | 6,34 | 6,41 | 6,25 | 6,25 | -0,79% | 1.106.302,00 |
| 09.07.2024 | 6,06 | 6,31 | 6,06 | 6,30 | 4,30% | 1.623.490,00 |
| 08.07.2024 | 6,13 | 6,13 | 6,00 | 6,04 | -1,63% | 630.025,00 |
| 05.07.2024 | 6,07 | 6,17 | 5,97 | 6,14 | 2,68% | 597.835,00 |
| 03.07.2024 | 5,95 | 6,01 | 5,89 | 5,98 | 2,40% | 247.523,00 |
| 02.07.2024 | 5,85 | 5,95 | 5,80 | 5,84 | -2,18% | 680.464,00 |
| 01.07.2024 | 6,15 | 6,19 | 5,95 | 5,97 | -2,93% | 599.154,00 |
| 28.06.2024 | 6,24 | 6,24 | 6,05 | 6,15 | -1,44% | 637.130,00 |
| 27.06.2024 | 6,13 | 6,28 | 6,08 | 6,24 | 1,46% | 702.004,00 |