9,035$
-2,22%
Echtzeit-Aktienkurs Inter & Co Inc
Bid:
Ask:
Aktienkurse zur Inter & Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 9,31 | 9,38 | 9,00 | 9,04 | -2,06% | 1.356.832,00 |
| 30.09.2025 | 9,30 | 9,32 | 9,12 | 9,23 | -0,43% | 1.104.966,00 |
| 29.09.2025 | 9,23 | 9,29 | 9,15 | 9,27 | 1,42% | 1.147.889,00 |
| 26.09.2025 | 8,99 | 9,16 | 8,96 | 9,14 | 1,67% | 1.619.819,00 |
| 25.09.2025 | 9,14 | 9,22 | 8,95 | 8,99 | -2,18% | 1.267.597,00 |
| 24.09.2025 | 9,40 | 9,46 | 9,11 | 9,19 | -2,96% | 2.060.567,00 |
| 23.09.2025 | 9,15 | 9,48 | 9,12 | 9,47 | 5,22% | 2.844.297,00 |
| 22.09.2025 | 8,73 | 9,04 | 8,68 | 9,00 | 2,39% | 3.515.606,00 |
| 19.09.2025 | 8,90 | 8,93 | 8,74 | 8,79 | -1,24% | 1.536.167,00 |
| 18.09.2025 | 9,03 | 9,07 | 8,85 | 8,90 | -2,09% | 2.311.370,00 |
| 17.09.2025 | 8,95 | 9,28 | 8,93 | 9,09 | 1,56% | 2.513.806,00 |
| 16.09.2025 | 8,95 | 9,05 | 8,84 | 8,95 | 0,00% | 2.995.360,00 |
| 15.09.2025 | 9,00 | 9,10 | 8,91 | 8,95 | 0,45% | 1.255.176,00 |
| 12.09.2025 | 8,95 | 9,08 | 8,91 | 8,91 | -0,78% | 998.868,00 |
| 11.09.2025 | 8,88 | 9,06 | 8,87 | 8,98 | 2,05% | 1.806.225,00 |
| 10.09.2025 | 8,80 | 8,84 | 8,73 | 8,80 | 0,46% | 2.026.816,00 |
| 09.09.2025 | 8,76 | 8,79 | 8,68 | 8,76 | 0,00% | 2.930.072,00 |
| 08.09.2025 | 8,74 | 8,79 | 8,57 | 8,76 | -0,11% | 1.902.567,00 |
| 05.09.2025 | 8,62 | 8,79 | 8,54 | 8,77 | 3,91% | 2.036.557,00 |
| 04.09.2025 | 8,42 | 8,46 | 8,17 | 8,44 | -0,18% | 1.725.330,00 |
| 03.09.2025 | 8,37 | 8,47 | 8,29 | 8,46 | 1,14% | 1.045.798,00 |
| 02.09.2025 | 8,40 | 8,50 | 8,30 | 8,36 | -2,68% | 2.087.575,00 |
| 29.08.2025 | 8,58 | 8,68 | 8,52 | 8,59 | -0,23% | 1.679.731,00 |
| 28.08.2025 | 8,43 | 8,71 | 8,42 | 8,61 | 2,62% | 2.196.746,00 |
| 27.08.2025 | 8,15 | 8,40 | 8,13 | 8,39 | 2,19% | 3.387.654,00 |
| 26.08.2025 | 8,24 | 8,37 | 8,11 | 8,21 | -0,61% | 2.118.659,00 |
| 25.08.2025 | 8,10 | 8,29 | 8,02 | 8,26 | 2,23% | 2.421.546,00 |
| 22.08.2025 | 7,86 | 8,13 | 7,77 | 8,08 | 3,99% | 1.505.080,00 |
| 21.08.2025 | 7,84 | 7,91 | 7,74 | 7,77 | 0,13% | 1.768.052,00 |
| 20.08.2025 | 7,59 | 7,79 | 7,47 | 7,76 | 2,24% | 2.713.046,00 |
| 19.08.2025 | 7,86 | 7,94 | 7,57 | 7,59 | -7,44% | 2.823.786,00 |
| 18.08.2025 | 8,07 | 8,20 | 8,04 | 8,20 | 1,74% | 1.941.471,00 |
| 15.08.2025 | 8,23 | 8,33 | 7,99 | 8,06 | -1,35% | 1.995.773,00 |
| 14.08.2025 | 8,12 | 8,37 | 8,01 | 8,17 | -0,12% | 3.514.910,00 |
| 13.08.2025 | 8,20 | 8,30 | 8,08 | 8,18 | -0,49% | 11.856.400,00 |
| 12.08.2025 | 7,89 | 8,25 | 7,88 | 8,22 | 5,93% | 4.539.942,00 |
| 11.08.2025 | 7,77 | 7,81 | 7,67 | 7,76 | -0,26% | 1.492.510,00 |
| 08.08.2025 | 7,71 | 7,87 | 7,68 | 7,78 | 0,78% | 2.330.208,00 |
| 07.08.2025 | 7,56 | 7,88 | 7,55 | 7,72 | 3,49% | 3.582.291,00 |
| 06.08.2025 | 7,35 | 7,51 | 7,02 | 7,46 | 14,24% | 6.896.580,00 |
| 05.08.2025 | 6,53 | 6,62 | 6,43 | 6,53 | 0,15% | 1.819.730,00 |
| 04.08.2025 | 6,54 | 6,62 | 6,45 | 6,52 | 0,46% | 990.166,00 |
| 01.08.2025 | 6,64 | 6,68 | 6,48 | 6,49 | -0,76% | 2.474.364,00 |
| 31.07.2025 | 6,71 | 6,73 | 6,53 | 6,54 | -2,39% | 1.030.020,00 |
| 30.07.2025 | 6,61 | 6,76 | 6,54 | 6,70 | 0,75% | 1.513.876,00 |
| 29.07.2025 | 6,54 | 6,73 | 6,51 | 6,65 | 1,68% | 1.449.543,00 |
| 28.07.2025 | 6,61 | 6,63 | 6,40 | 6,54 | -2,39% | 2.301.500,00 |
| 25.07.2025 | 6,76 | 6,80 | 6,61 | 6,70 | -0,45% | 2.096.162,00 |
| 24.07.2025 | 6,77 | 6,77 | 6,67 | 6,73 | -1,61% | 1.277.225,00 |
| 23.07.2025 | 6,72 | 6,92 | 6,68 | 6,84 | 1,94% | 1.679.412,00 |
| 22.07.2025 | 6,80 | 6,89 | 6,68 | 6,71 | -1,76% | 2.150.351,00 |
| 21.07.2025 | 6,91 | 7,00 | 6,80 | 6,83 | -1,16% | 3.365.411,00 |
| 18.07.2025 | 7,30 | 7,37 | 6,84 | 6,91 | -5,34% | 2.493.868,00 |
| 17.07.2025 | 7,12 | 7,32 | 7,10 | 7,30 | 2,10% | 1.803.792,00 |
| 16.07.2025 | 6,91 | 7,17 | 6,90 | 7,15 | 1,42% | 1.853.273,00 |
| 15.07.2025 | 6,83 | 7,06 | 6,81 | 7,05 | 3,98% | 2.281.418,00 |
| 14.07.2025 | 6,81 | 6,83 | 6,72 | 6,78 | -1,02% | 1.259.775,00 |
| 11.07.2025 | 6,89 | 7,00 | 6,84 | 6,85 | -1,30% | 2.131.717,00 |
| 10.07.2025 | 6,80 | 6,96 | 6,77 | 6,94 | -1,56% | 2.183.016,00 |
| 09.07.2025 | 7,11 | 7,18 | 7,00 | 7,05 | -0,14% | 2.226.118,00 |
| 08.07.2025 | 6,97 | 7,09 | 6,90 | 7,06 | 1,29% | 2.340.164,00 |
| 07.07.2025 | 7,00 | 7,03 | 6,84 | 6,97 | -1,13% | 2.366.267,00 |
| 03.07.2025 | 6,98 | 7,06 | 6,91 | 7,05 | 1,73% | 2.134.402,00 |
| 02.07.2025 | 7,02 | 7,03 | 6,86 | 6,93 | -3,01% | 3.233.521,00 |
| 01.07.2025 | 7,42 | 7,48 | 7,13 | 7,15 | -3,97% | 2.612.312,00 |
| 30.06.2025 | 7,33 | 7,46 | 7,27 | 7,44 | 1,22% | 2.171.709,00 |
| 27.06.2025 | 7,48 | 7,55 | 7,28 | 7,35 | -1,61% | 2.343.674,00 |
| 26.06.2025 | 7,42 | 7,52 | 7,33 | 7,47 | 2,05% | 1.459.439,00 |
| 25.06.2025 | 7,52 | 7,54 | 7,30 | 7,32 | -2,92% | 1.545.799,00 |
| 24.06.2025 | 7,54 | 7,76 | 7,54 | 7,54 | 0,80% | 2.687.926,00 |
| 23.06.2025 | 7,53 | 7,57 | 7,34 | 7,48 | 0,81% | 2.787.197,00 |
| 20.06.2025 | 7,60 | 7,60 | 7,41 | 7,42 | -1,85% | 3.885.529,00 |
| 18.06.2025 | 7,49 | 7,60 | 7,46 | 7,56 | 1,20% | 1.592.937,00 |
| 17.06.2025 | 7,45 | 7,58 | 7,43 | 7,47 | -0,53% | 1.813.061,00 |
| 16.06.2025 | 7,15 | 7,52 | 7,15 | 7,51 | 6,37% | 1.970.234,00 |
| 13.06.2025 | 7,11 | 7,16 | 6,99 | 7,06 | -0,84% | 847.833,00 |
| 12.06.2025 | 7,26 | 7,30 | 7,06 | 7,12 | -1,79% | 1.350.361,00 |
| 11.06.2025 | 6,82 | 7,25 | 6,80 | 7,25 | 5,84% | 3.643.971,00 |
| 10.06.2025 | 6,83 | 6,95 | 6,78 | 6,85 | 0,74% | 1.364.438,00 |
| 09.06.2025 | 6,95 | 6,95 | 6,73 | 6,80 | -2,44% | 1.421.698,00 |
| 06.06.2025 | 7,04 | 7,05 | 6,85 | 6,97 | -1,13% | 920.211,00 |
| 05.06.2025 | 6,94 | 7,20 | 6,94 | 7,05 | 2,03% | 2.168.585,00 |
| 04.06.2025 | 6,99 | 7,09 | 6,86 | 6,91 | -0,29% | 1.555.670,00 |
| 03.06.2025 | 6,99 | 6,99 | 6,85 | 6,93 | -0,86% | 1.387.528,00 |
| 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 |