21,600€
-0,92%
Echtzeit-Aktienkurs IGNITIS GRUPE AB EO 22,33
Bid:
Ask:
Aktienkurse zur IGNITIS GRUPE AB EO 22,33 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -4,13% | - |
| 23.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 152,00 |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 19.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -4,35% | - |
| 18.03.2026 | 21,05 | 21,85 | 21,05 | 21,85 | 3,55% | 296,00 |
| 17.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 16.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,72% | - |
| 13.03.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -1,18% | - |
| 12.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 199,00 |
| 11.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,42% | - |
| 10.03.2026 | 21,20 | 21,95 | 21,20 | 21,95 | 3,54% | 300,00 |
| 09.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | - |
| 06.03.2026 | 21,20 | 21,90 | 21,20 | 21,90 | 3,06% | 1.555,00 |
| 05.03.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | - |
| 04.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,62% | - |
| 03.03.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,27% | - |
| 02.03.2026 | 21,65 | 22,05 | 21,65 | 22,05 | 0,23% | 1.000,00 |
| 27.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 170,00 |
| 26.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 25.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 24.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 18.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 12.02.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | 112,00 |
| 11.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,22% | - |
| 10.02.2026 | 22,20 | 22,25 | 22,20 | 22,25 | -1,98% | 45,00 |
| 09.02.2026 | 22,00 | 22,70 | 22,00 | 22,70 | 3,18% | 1.660,00 |
| 06.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | - |
| 04.02.2026 | 22,10 | 22,70 | 22,10 | 22,70 | 2,71% | 85,00 |
| 03.02.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 02.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,23% | - |
| 30.01.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -2,21% | - |
| 29.01.2026 | 22,60 | 23,18 | 22,60 | 22,65 | 0,11% | - |
| 28.01.2026 | 22,63 | 22,80 | 22,58 | 22,63 | -1,63% | - |
| 27.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 619,00 |
| 26.01.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 1.210,00 |
| 23.01.2026 | 22,50 | 23,00 | 22,50 | 23,00 | 0,00% | 1.182,00 |
| 22.01.2026 | 22,70 | 23,05 | 22,70 | 23,00 | 0,00% | 423,00 |
| 21.01.2026 | 22,10 | 23,00 | 22,10 | 23,00 | 1,32% | 625,00 |
| 20.01.2026 | 22,50 | 22,70 | 22,50 | 22,70 | -1,73% | 250,00 |
| 19.01.2026 | 22,50 | 23,10 | 22,50 | 23,10 | 0,00% | 10,00 |
| 16.01.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,22% | 617,00 |
| 15.01.2026 | 22,70 | 23,05 | 22,35 | 23,05 | 1,10% | 3.957,00 |
| 14.01.2026 | 21,75 | 22,85 | 21,75 | 22,80 | 5,56% | 949,00 |
| 13.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 12.01.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 09.01.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 08.01.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 07.01.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 06.01.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | - |
| 05.01.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 1,20% | - |
| 02.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -3,26% | - |
| 30.12.2025 | 20,65 | 21,50 | 20,65 | 21,50 | 4,12% | 10,00 |
| 29.12.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,49% | - |
| 23.12.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -3,75% | - |
| 22.12.2025 | 20,55 | 21,35 | 20,55 | 21,35 | 4,15% | 4,00 |
| 19.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -3,76% | - |
| 18.12.2025 | 20,50 | 21,30 | 20,50 | 21,30 | 4,67% | 174,00 |
| 17.12.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 16.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 15.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,25% | - |
| 12.12.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -3,80% | - |
| 11.12.2025 | 20,25 | 21,05 | 20,25 | 21,05 | 3,95% | 100,00 |
| 10.12.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | - |
| 09.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,04% | - |
| 08.12.2025 | 20,30 | 21,05 | 20,30 | 21,05 | 4,21% | 134,00 |
| 05.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | - |
| 03.12.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | 100,00 |
| 02.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -3,79% | - |
| 01.12.2025 | 20,30 | 21,10 | 20,30 | 21,10 | 3,69% | 77,00 |
| 28.11.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
| 27.11.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,49% | - |
| 26.11.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -4,03% | - |
| 25.11.2025 | 20,30 | 21,10 | 20,30 | 21,10 | 3,43% | 54,00 |
| 24.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 21.11.2025 | 20,25 | 21,20 | 20,25 | 21,20 | 6,75% | 100,00 |
| 20.11.2025 | 20,25 | 20,25 | 19,86 | 19,86 | -1,68% | 75,00 |
| 19.11.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 246,00 |
| 18.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,51% | - |
| 14.11.2025 | 21,00 | 21,35 | 21,00 | 21,35 | 1,67% | 785,00 |
| 13.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | - |
| 12.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 11.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 04.11.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,24% | - |
| 03.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,51% | - |
| 31.10.2025 | 20,65 | 21,35 | 20,65 | 21,35 | 3,64% | 329,00 |
| 30.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,51% | - |
| 29.10.2025 | 21,35 | 21,45 | 21,35 | 21,35 | -0,47% | 1.105,00 |