21,600€
3,10%
Echtzeit-Aktienkurs Ignitis Group UAB
Bid:
Ask:
Aktienkurse zur Ignitis Group UAB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 21,20 | 21,63 | 21,15 | 21,60 | 1,17% | - |
| 23.03.2026 | 21,15 | 21,78 | 21,05 | 21,35 | -0,12% | - |
| 20.03.2026 | 21,38 | 21,40 | 21,33 | 21,38 | -0,12% | - |
| 19.03.2026 | 21,18 | 21,55 | 21,15 | 21,40 | 0,35% | - |
| 18.03.2026 | 21,65 | 21,73 | 21,33 | 21,33 | -0,58% | - |
| 17.03.2026 | 21,38 | 21,75 | 21,23 | 21,45 | -0,23% | - |
| 16.03.2026 | 21,68 | 21,75 | 21,25 | 21,50 | -1,26% | - |
| 13.03.2026 | 21,30 | 21,85 | 21,25 | 21,78 | 1,99% | - |
| 12.03.2026 | 21,20 | 21,63 | 21,13 | 21,35 | -0,70% | - |
| 11.03.2026 | 21,45 | 21,50 | 21,43 | 21,50 | -0,12% | 2.600,00 |
| 10.03.2026 | 21,43 | 21,85 | 21,35 | 21,53 | 0,00% | 6.356,00 |
| 09.03.2026 | 21,03 | 21,65 | 21,00 | 21,53 | -1,26% | - |
| 06.03.2026 | 21,85 | 21,88 | 21,58 | 21,80 | -0,23% | - |
| 05.03.2026 | 21,60 | 21,93 | 21,43 | 21,85 | 0,00% | - |
| 04.03.2026 | 21,55 | 21,88 | 21,40 | 21,85 | 1,04% | - |
| 03.03.2026 | 21,80 | 21,95 | 21,40 | 21,63 | -1,93% | - |
| 02.03.2026 | 21,33 | 22,05 | 21,23 | 22,05 | 0,92% | - |
| 27.02.2026 | 21,95 | 22,23 | 21,25 | 21,85 | -1,35% | 360,00 |
| 26.02.2026 | 21,88 | 22,60 | 21,33 | 22,15 | 0,11% | - |
| 25.02.2026 | 22,30 | 22,33 | 21,85 | 22,13 | -0,67% | 1.300,00 |
| 24.02.2026 | 22,33 | 22,40 | 22,08 | 22,28 | -0,11% | - |
| 23.02.2026 | 22,35 | 22,43 | 22,13 | 22,30 | -0,22% | - |
| 20.02.2026 | 22,35 | 22,50 | 22,13 | 22,35 | 1,02% | - |
| 19.02.2026 | 22,25 | 22,30 | 22,08 | 22,13 | -0,78% | 672,00 |
| 18.02.2026 | 22,33 | 22,33 | 22,03 | 22,30 | 0,11% | - |
| 17.02.2026 | 22,30 | 22,30 | 22,13 | 22,28 | -0,22% | - |
| 16.02.2026 | 22,35 | 22,35 | 22,18 | 22,33 | 0,11% | - |
| 13.02.2026 | 22,35 | 22,40 | 22,18 | 22,30 | 1,13% | - |
| 12.02.2026 | 22,30 | 22,40 | 22,05 | 22,05 | -1,56% | - |
| 11.02.2026 | 22,45 | 22,78 | 22,13 | 22,40 | 0,00% | 5.000,00 |
| 10.02.2026 | 22,45 | 22,45 | 22,20 | 22,40 | -0,11% | 6.630,00 |
| 09.02.2026 | 22,48 | 22,50 | 22,23 | 22,43 | 0,11% | - |
| 06.02.2026 | 22,48 | 22,50 | 22,08 | 22,40 | -0,44% | - |
| 05.02.2026 | 22,45 | 22,50 | 22,23 | 22,50 | 0,22% | - |
| 04.02.2026 | 22,53 | 22,53 | 22,23 | 22,45 | 0,90% | - |
| 03.02.2026 | 22,83 | 22,83 | 22,18 | 22,25 | -2,09% | 1.050,00 |
| 02.02.2026 | 23,13 | 23,13 | 22,53 | 22,73 | 0,33% | 1.050,00 |
| 30.01.2026 | 23,28 | 23,28 | 22,38 | 22,65 | 0,00% | 11.200,00 |
| 29.01.2026 | 22,60 | 23,18 | 22,60 | 22,65 | 0,11% | 754,00 |
| 28.01.2026 | 23,18 | 23,18 | 22,58 | 22,63 | 0,00% | 28,00 |
| 27.01.2026 | 23,05 | 23,65 | 22,60 | 22,63 | -1,84% | - |
| 26.01.2026 | 22,68 | 23,08 | 22,58 | 23,05 | 2,44% | 1.660,00 |
| 23.01.2026 | 22,95 | 22,98 | 22,50 | 22,50 | 0,00% | 1.259,00 |
| 22.01.2026 | 23,23 | 23,48 | 22,38 | 22,50 | 0,67% | - |
| 21.01.2026 | 22,80 | 23,10 | 22,28 | 22,35 | -0,45% | 150,00 |
| 20.01.2026 | 23,00 | 23,00 | 22,20 | 22,45 | -2,18% | - |
| 19.01.2026 | 22,80 | 23,18 | 22,68 | 22,95 | -0,65% | 6.615,00 |
| 16.01.2026 | 23,05 | 23,10 | 22,48 | 23,10 | 0,43% | 710,00 |
| 15.01.2026 | 22,88 | 23,08 | 22,18 | 23,00 | 0,11% | 2.894,00 |
| 14.01.2026 | 22,45 | 23,08 | 22,00 | 22,98 | 3,72% | 2.190,00 |
| 13.01.2026 | 22,00 | 22,30 | 21,73 | 22,15 | 0,68% | - |
| 12.01.2026 | 21,70 | 22,15 | 21,58 | 22,00 | 3,29% | 180,00 |
| 09.01.2026 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 08.01.2026 | 21,80 | 21,85 | 21,45 | 21,70 | 1,88% | - |
| 07.01.2026 | 21,88 | 21,90 | 21,30 | 21,30 | -1,84% | - |
| 06.01.2026 | 21,65 | 21,85 | 21,30 | 21,70 | 3,09% | - |
| 05.01.2026 | 21,65 | 21,68 | 21,05 | 21,05 | -2,43% | - |
| 02.01.2026 | 21,25 | 21,65 | 21,20 | 21,58 | 2,62% | - |
| 30.12.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 3,83% | - |
| 29.12.2025 | 20,25 | 21,03 | 20,25 | 20,25 | 0,00% | - |
| 23.12.2025 | 20,93 | 21,03 | 20,25 | 20,25 | -3,23% | - |
| 22.12.2025 | 20,93 | 20,98 | 20,93 | 20,93 | 0,24% | - |
| 19.12.2025 | 20,25 | 20,88 | 20,25 | 20,88 | -0,24% | - |
| 18.12.2025 | 20,93 | 20,93 | 20,88 | 20,93 | 0,24% | - |
| 17.12.2025 | 20,73 | 20,88 | 20,73 | 20,88 | 0,97% | - |
| 15.12.2025 | 20,69 | 20,69 | 20,68 | 20,68 | 2,10% | - |
| 12.12.2025 | 20,63 | 20,69 | 20,25 | 20,25 | -2,17% | - |
| 10.12.2025 | 20,69 | 20,73 | 20,64 | 20,70 | 0,29% | - |
| 09.12.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,17% | - |
| 02.12.2025 | 20,73 | 20,73 | 20,68 | 20,68 | -0,12% | - |
| 01.12.2025 | 20,69 | 20,73 | 20,68 | 20,70 | 0,12% | - |
| 28.11.2025 | 20,78 | 20,78 | 20,68 | 20,68 | -0,36% | - |
| 27.11.2025 | 20,73 | 20,75 | 20,73 | 20,75 | 0,12% | - |
| 26.11.2025 | 20,68 | 20,75 | 20,68 | 20,73 | 0,41% | - |
| 19.11.2025 | 20,59 | 20,64 | 20,59 | 20,64 | 0,00% | - |
| 18.11.2025 | 20,68 | 20,73 | 20,64 | 20,64 | 1,93% | - |
| 11.11.2025 | 20,25 | 20,88 | 20,25 | 20,25 | -0,25% | - |
| 07.11.2025 | 20,98 | 20,98 | 20,30 | 20,30 | -3,22% | - |
| 06.11.2025 | 20,25 | 20,98 | 20,25 | 20,98 | 3,58% | - |
| 05.11.2025 | 20,25 | 21,03 | 20,25 | 20,25 | 0,00% | - |
| 03.11.2025 | 20,93 | 21,03 | 20,25 | 20,25 | 0,00% | - |
| 31.10.2025 | 20,25 | 21,03 | 20,25 | 20,25 | 0,00% | - |
| 30.10.2025 | 21,03 | 21,03 | 20,25 | 20,25 | -0,49% | - |
| 29.10.2025 | 21,03 | 21,08 | 20,35 | 20,35 | -4,01% | - |
| 23.10.2025 | 20,93 | 21,20 | 20,93 | 21,20 | 1,31% | - |
| 22.10.2025 | 20,98 | 20,98 | 20,93 | 20,93 | 3,33% | - |
| 20.10.2025 | 21,03 | 21,03 | 20,25 | 20,25 | -0,98% | - |
| 16.10.2025 | 20,98 | 21,13 | 20,45 | 20,45 | 0,99% | - |
| 13.10.2025 | 20,83 | 20,83 | 20,25 | 20,25 | 0,00% | - |
| 09.10.2025 | 20,25 | 20,83 | 20,25 | 20,25 | -2,53% | - |
| 08.10.2025 | 20,88 | 20,88 | 20,78 | 20,78 | 2,59% | - |
| 06.10.2025 | 20,63 | 20,88 | 20,25 | 20,25 | 0,00% | - |
| 03.10.2025 | 20,63 | 20,68 | 20,25 | 20,25 | 0,00% | - |
| 02.10.2025 | 20,59 | 20,64 | 20,25 | 20,25 | 0,00% | - |
| 30.09.2025 | 20,54 | 20,59 | 20,25 | 20,25 | -1,41% | - |
| 29.09.2025 | 20,54 | 20,54 | 20,49 | 20,54 | 1,43% | - |
| 25.09.2025 | 20,54 | 20,59 | 20,25 | 20,25 | -1,63% | - |
| 24.09.2025 | 20,59 | 20,64 | 20,59 | 20,59 | -2,56% | - |
| 22.09.2025 | 20,25 | 21,15 | 20,25 | 21,13 | 3,55% | - |
| 19.09.2025 | 21,03 | 21,08 | 20,40 | 20,40 | 0,74% | - |