7,255$
5,14%
Echtzeit-Aktienkurs Inter & Co
Bid:
Ask:
Aktienkurse zur Inter & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,17 | 7,41 | 7,01 | 7,25 | 5,07% | 8.505.636,00 |
| 19.10.2026 | 6,80 | 7,04 | 6,79 | 6,90 | 2,53% | 7.081.706,00 |
| 16.10.2026 | 6,82 | 6,89 | 6,60 | 6,73 | -0,15% | 13.399.377,00 |
| 15.10.2026 | 6,74 | 6,74 | 6,74 | 6,74 | -3,58% | 460,00 |
| 14.10.2026 | 7,24 | 7,38 | 6,96 | 6,99 | -6,17% | 12.391.713,00 |
| 13.10.2026 | 7,38 | 7,66 | 7,38 | 7,45 | -3,75% | 19.805.658,00 |
| 12.10.2026 | 7,61 | 7,81 | 7,58 | 7,74 | 0,78% | 4.914.880,00 |
| 09.10.2026 | 7,41 | 7,74 | 7,27 | 7,68 | 6,08% | 13.486.225,00 |
| 08.10.2026 | 7,13 | 7,40 | 7,10 | 7,24 | 0,84% | 14.524.731,00 |
| 07.10.2026 | 7,03 | 7,37 | 7,02 | 7,18 | 2,13% | 16.905.194,00 |
| 06.10.2026 | 6,82 | 7,14 | 6,68 | 7,03 | 7,16% | 11.806.659,00 |
| 05.10.2026 | 6,51 | 6,93 | 6,50 | 6,56 | 19,71% | 28.306.223,00 |
| 02.10.2026 | 5,34 | 5,54 | 5,20 | 5,48 | 3,40% | 4.162.491,00 |
| 01.10.2026 | 5,35 | 5,40 | 5,12 | 5,30 | -0,75% | 6.477.761,00 |
| 30.09.2026 | 5,19 | 5,37 | 5,11 | 5,34 | 4,09% | 8.459.165,00 |
| 29.09.2026 | 5,01 | 5,17 | 5,01 | 5,13 | 1,79% | 5.915.292,00 |
| 28.09.2026 | 4,99 | 5,10 | 4,97 | 5,04 | -1,37% | 6.703.831,00 |
| 25.09.2026 | 5,06 | 5,21 | 5,03 | 5,11 | 0,99% | 3.619.312,00 |
| 24.09.2026 | 5,20 | 5,25 | 5,02 | 5,06 | -3,44% | 4.892.552,00 |
| 23.09.2026 | 5,57 | 5,63 | 5,22 | 5,24 | -5,42% | 3.780.825,00 |
| 22.09.2026 | 5,52 | 5,55 | 5,39 | 5,54 | -0,54% | 2.842.875,00 |
| 21.09.2026 | 5,47 | 5,62 | 5,42 | 5,57 | 4,11% | 3.311.902,00 |
| 18.09.2026 | 5,38 | 5,41 | 5,32 | 5,35 | -1,83% | 3.783.154,00 |
| 17.09.2026 | 5,45 | 5,52 | 5,31 | 5,45 | 0,00% | 2.555.597,00 |
| 16.09.2026 | 5,40 | 5,46 | 5,32 | 5,45 | 0,18% | 3.581.385,00 |
| 15.09.2026 | 5,51 | 5,57 | 5,39 | 5,44 | -2,51% | 4.210.151,00 |
| 14.09.2026 | 5,49 | 5,61 | 5,43 | 5,58 | -2,28% | 3.911.453,00 |
| 11.09.2026 | 5,79 | 5,81 | 5,64 | 5,71 | -1,21% | 3.501.513,00 |
| 10.09.2026 | 5,46 | 5,80 | 5,44 | 5,78 | 5,47% | 7.871.203,00 |
| 09.09.2026 | 5,52 | 5,60 | 5,46 | 5,48 | -2,49% | 3.906.022,00 |
| 08.09.2026 | 5,78 | 5,82 | 5,61 | 5,62 | -0,71% | 6.340.790,00 |
| 04.09.2026 | 5,71 | 5,80 | 5,64 | 5,66 | -2,41% | 3.597.853,00 |
| 03.09.2026 | 6,04 | 6,08 | 5,73 | 5,80 | -1,36% | 4.264.495,00 |
| 02.09.2026 | 5,72 | 5,95 | 5,69 | 5,88 | 5,19% | 3.217.847,00 |
| 01.09.2026 | 5,42 | 5,84 | 5,39 | 5,59 | 3,33% | 3.254.430,00 |
| 31.08.2026 | 5,45 | 5,50 | 5,32 | 5,41 | 0,56% | 3.586.427,00 |
| 28.08.2026 | 5,38 | 5,42 | 5,24 | 5,38 | 0,00% | 3.086.844,00 |
| 27.08.2026 | 5,56 | 5,58 | 5,37 | 5,38 | -2,71% | 2.489.297,00 |
| 26.08.2026 | 5,74 | 5,78 | 5,52 | 5,53 | -1,95% | 3.797.210,00 |
| 25.08.2026 | 5,53 | 5,66 | 5,42 | 5,64 | 1,44% | 4.442.815,00 |
| 24.08.2026 | 5,27 | 5,68 | 5,24 | 5,56 | 3,15% | 4.951.846,00 |
| 21.08.2026 | 5,30 | 5,54 | 5,27 | 5,39 | 3,65% | 5.785.500,00 |
| 20.08.2026 | 5,30 | 5,37 | 5,20 | 5,20 | -2,26% | 3.215.163,00 |
| 19.08.2026 | 5,22 | 5,42 | 5,22 | 5,32 | 4,42% | 6.533.636,00 |
| 18.08.2026 | 5,21 | 5,33 | 5,08 | 5,10 | -3,69% | 3.030.615,00 |
| 17.08.2026 | 5,26 | 5,30 | 5,14 | 5,29 | 1,93% | 4.877.607,00 |
| 14.08.2026 | 5,31 | 5,31 | 5,13 | 5,19 | -0,57% | 4.406.571,00 |
| 13.08.2026 | 5,07 | 5,30 | 5,06 | 5,22 | 3,37% | 4.045.735,00 |
| 12.08.2026 | 5,21 | 5,26 | 5,04 | 5,05 | -2,88% | 5.625.050,00 |
| 11.08.2026 | 5,34 | 5,39 | 5,04 | 5,20 | -2,80% | 11.556.106,00 |
| 10.08.2026 | 5,21 | 5,41 | 5,17 | 5,35 | 1,52% | 13.328.392,00 |
| 07.08.2026 | 5,81 | 5,86 | 5,22 | 5,27 | -7,87% | 10.938.696,00 |
| 06.08.2026 | 5,47 | 5,80 | 5,32 | 5,72 | 0,18% | 7.771.779,00 |
| 05.08.2026 | 5,83 | 5,84 | 5,68 | 5,71 | 0,18% | 8.611.184,00 |
| 04.08.2026 | 5,71 | 5,73 | 5,58 | 5,70 | 1,24% | 3.837.843,00 |
| 03.08.2026 | 5,63 | 5,71 | 5,51 | 5,63 | 0,54% | 4.512.784,00 |
| 31.07.2026 | 5,63 | 5,72 | 5,52 | 5,60 | -0,71% | 2.337.284,00 |
| 30.07.2026 | 5,47 | 5,65 | 5,45 | 5,64 | 4,25% | 4.475.589,00 |
| 29.07.2026 | 5,51 | 5,55 | 5,39 | 5,41 | -3,22% | 2.731.174,00 |
| 28.07.2026 | 5,57 | 5,67 | 5,50 | 5,59 | 0,54% | 2.150.139,00 |
| 27.07.2026 | 5,38 | 5,58 | 5,38 | 5,56 | 5,10% | 3.038.165,00 |
| 24.07.2026 | 5,45 | 5,52 | 5,28 | 5,29 | -3,11% | 3.105.594,00 |
| 23.07.2026 | 5,58 | 5,60 | 5,38 | 5,46 | -4,04% | 4.235.363,00 |
| 22.07.2026 | 5,61 | 5,71 | 5,45 | 5,69 | 1,97% | 5.246.217,00 |
| 21.07.2026 | 5,61 | 5,66 | 5,51 | 5,58 | -0,71% | 4.449.775,00 |
| 20.07.2026 | 5,41 | 5,64 | 5,39 | 5,62 | 4,66% | 5.317.077,00 |
| 17.07.2026 | 5,43 | 5,48 | 5,35 | 5,37 | -3,07% | 4.485.661,00 |
| 16.07.2026 | 5,56 | 5,57 | 5,41 | 5,54 | -1,42% | 4.280.180,00 |
| 15.07.2026 | 5,68 | 5,72 | 5,60 | 5,62 | -1,40% | 5.087.650,00 |
| 14.07.2026 | 5,71 | 5,81 | 5,61 | 5,70 | 0,88% | 5.117.434,00 |
| 13.07.2026 | 5,76 | 5,79 | 5,60 | 5,65 | -2,92% | 3.977.325,00 |
| 10.07.2026 | 5,89 | 5,93 | 5,78 | 5,82 | 1,75% | 4.208.750,00 |
| 09.07.2026 | 5,56 | 5,76 | 5,53 | 5,72 | 2,69% | 3.071.206,00 |
| 08.07.2026 | 5,47 | 5,58 | 5,46 | 5,57 | -0,36% | 3.322.075,00 |
| 07.07.2026 | 5,66 | 5,84 | 5,51 | 5,59 | -1,76% | 4.834.048,00 |
| 06.07.2026 | 5,49 | 5,71 | 5,42 | 5,69 | 4,02% | 7.101.461,00 |
| 02.07.2026 | 5,60 | 5,68 | 5,44 | 5,47 | -0,36% | 5.082.467,00 |
| 01.07.2026 | 5,39 | 5,72 | 5,33 | 5,49 | 1,10% | 8.078.836,00 |
| 30.06.2026 | 5,32 | 5,44 | 5,22 | 5,43 | 0,93% | 5.421.514,00 |
| 29.06.2026 | 5,42 | 5,48 | 5,31 | 5,38 | -1,10% | 3.840.028,00 |
| 26.06.2026 | 5,21 | 5,45 | 5,19 | 5,44 | 3,82% | 7.557.467,00 |
| 25.06.2026 | 5,37 | 5,38 | 5,20 | 5,24 | -0,76% | 7.081.097,00 |
| 24.06.2026 | 5,33 | 5,41 | 5,25 | 5,28 | -0,94% | 3.350.224,00 |
| 23.06.2026 | 5,25 | 5,34 | 5,16 | 5,33 | -1,11% | 7.264.984,00 |
| 22.06.2026 | 5,52 | 5,60 | 5,36 | 5,39 | -0,92% | 5.442.358,00 |
| 18.06.2026 | 5,59 | 5,62 | 5,42 | 5,44 | -2,16% | 3.976.671,00 |
| 17.06.2026 | 5,82 | 5,94 | 5,55 | 5,56 | -3,64% | 6.019.951,00 |
| 16.06.2026 | 5,77 | 5,89 | 5,71 | 5,77 | -0,86% | 4.828.171,00 |
| 15.06.2026 | 5,98 | 6,10 | 5,80 | 5,82 | 0,87% | 4.850.195,00 |
| 12.06.2026 | 5,80 | 5,93 | 5,76 | 5,77 | 1,05% | 2.223.935,00 |
| 11.06.2026 | 5,55 | 5,75 | 5,45 | 5,71 | 2,70% | 3.939.647,00 |
| 10.06.2026 | 5,61 | 5,73 | 5,55 | 5,56 | -1,94% | 5.523.756,00 |
| 09.06.2026 | 5,59 | 5,72 | 5,51 | 5,67 | 1,80% | 5.313.563,00 |
| 08.06.2026 | 5,66 | 5,70 | 5,53 | 5,57 | -1,76% | 4.983.448,00 |
| 05.06.2026 | 5,73 | 5,85 | 5,66 | 5,67 | -1,56% | 2.620.119,00 |
| 04.06.2026 | 5,86 | 5,94 | 5,70 | 5,76 | -0,69% | 3.009.817,00 |
| 03.06.2026 | 5,87 | 5,96 | 5,65 | 5,80 | -3,33% | 6.916.787,00 |
| 02.06.2026 | 6,11 | 6,12 | 5,89 | 6,00 | -2,76% | 8.005.608,00 |
| 01.06.2026 | 6,10 | 6,34 | 6,08 | 6,17 | 0,00% | 8.866.450,00 |
| 29.05.2026 | 6,29 | 6,30 | 6,00 | 6,17 | -2,68% | 16.562.930,00 |