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% | 902.019,00 |
| 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 | -3,51% | 1.282.772,00 |
| 08.11.2024 | 6,47 | 6,47 | 6,26 | 6,41 | -3,25% | 875.448,00 |
| 07.11.2024 | 6,71 | 6,78 | 6,59 | 6,62 | -0,75% | 1.028.839,00 |
| 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% | 1.024.430,00 |
| 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% | 1.354.868,00 |
| 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% | 1.253.501,00 |
| 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% | 779.356,00 |
| 21.10.2024 | 6,55 | 6,67 | 6,51 | 6,64 | 0,76% | 759.001,00 |
| 18.10.2024 | 6,68 | 6,71 | 6,54 | 6,59 | 0,15% | 1.246.635,00 |
| 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 | 3,25% | 1.425.765,00 |
| 15.10.2024 | 6,46 | 6,46 | 6,28 | 6,32 | -2,58% | 1.166.234,00 |
| 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% | 1.670.604,00 |
| 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 | 3,31% | 1.335.900,00 |
| 07.10.2024 | 6,13 | 6,13 | 6,01 | 6,04 | -1,79% | 1.051.615,00 |
| 04.10.2024 | 6,15 | 6,17 | 6,06 | 6,15 | 0,24% | 1.228.452,00 |
| 03.10.2024 | 6,27 | 6,27 | 6,08 | 6,14 | -5,18% | 1.866.670,00 |
| 02.10.2024 | 6,63 | 6,68 | 6,45 | 6,47 | -1,07% | 1.358.972,00 |
| 01.10.2024 | 6,68 | 6,74 | 6,51 | 6,54 | -1,80% | 1.452.779,00 |
| 30.09.2024 | 6,77 | 6,89 | 6,64 | 6,66 | -1,19% | 1.380.709,00 |
| 27.09.2024 | 6,72 | 6,84 | 6,70 | 6,74 | 0,15% | 941.382,00 |
| 26.09.2024 | 6,83 | 6,88 | 6,67 | 6,73 | -0,15% | 978.255,00 |
| 25.09.2024 | 6,81 | 6,87 | 6,67 | 6,74 | -0,66% | 1.234.650,00 |
| 24.09.2024 | 7,02 | 7,08 | 6,76 | 6,79 | -1,52% | 1.041.537,00 |
| 23.09.2024 | 7,04 | 7,10 | 6,88 | 6,89 | -3,23% | 1.005.118,00 |
| 20.09.2024 | 7,45 | 7,49 | 7,11 | 7,12 | -4,94% | 1.744.275,00 |
| 19.09.2024 | 7,43 | 7,54 | 7,33 | 7,49 | 1,90% | 1.348.675,00 |
| 18.09.2024 | 7,33 | 7,57 | 7,28 | 7,35 | 0,82% | 1.598.984,00 |
| 17.09.2024 | 7,19 | 7,30 | 7,17 | 7,29 | 0,97% | 870.363,00 |
| 16.09.2024 | 7,24 | 7,25 | 7,16 | 7,22 | 0,28% | 620.656,00 |
| 13.09.2024 | 7,11 | 7,21 | 7,11 | 7,20 | 2,35% | 909.334,00 |
| 12.09.2024 | 7,06 | 7,10 | 6,99 | 7,04 | -0,99% | 963.821,00 |
| 11.09.2024 | 6,94 | 7,22 | 6,93 | 7,11 | 2,97% | 1.149.825,00 |
| 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 | 0,15% | 1.274.388,00 |
| 06.09.2024 | 7,46 | 7,48 | 7,11 | 7,18 | -3,77% | 1.460.736,00 |
| 05.09.2024 | 7,32 | 7,46 | 7,22 | 7,46 | 3,04% | 1.035.240,00 |
| 04.09.2024 | 7,47 | 7,61 | 7,24 | 7,24 | -2,82% | 1.626.744,00 |
| 03.09.2024 | 7,26 | 7,53 | 7,26 | 7,45 | 1,36% | 2.673.827,00 |
| 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% | 3.055.833,00 |
| 28.08.2024 | 7,63 | 7,69 | 7,42 | 7,60 | -1,43% | 1.700.459,00 |
| 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% | 1.619.100,00 |
| 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% | 1.353.821,00 |
| 21.08.2024 | 7,67 | 7,75 | 7,60 | 7,64 | -0,26% | 1.469.870,00 |
| 20.08.2024 | 7,59 | 7,72 | 7,55 | 7,66 | 1,86% | 1.715.137,00 |
| 19.08.2024 | 7,46 | 7,60 | 7,38 | 7,52 | 1,35% | 2.408.912,00 |
| 16.08.2024 | 7,27 | 7,49 | 7,21 | 7,42 | 3,06% | 2.847.835,00 |
| 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% | 5.373.959,00 |
| 12.08.2024 | 6,89 | 6,94 | 6,63 | 6,87 | 0,15% | 1.451.394,00 |
| 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 | 6,80% | 2.016.831,00 |
| 07.08.2024 | 6,56 | 6,67 | 6,23 | 6,32 | -0,32% | 1.696.140,00 |
| 06.08.2024 | 6,35 | 6,42 | 6,24 | 6,34 | 2,51% | 982.292,00 |
| 05.08.2024 | 6,01 | 6,28 | 5,91 | 6,19 | -1,98% | 997.211,00 |
| 02.08.2024 | 6,41 | 6,43 | 6,15 | 6,31 | -1,94% | 1.898.341,00 |
| 01.08.2024 | 6,54 | 6,60 | 6,31 | 6,44 | -0,39% | 2.552.009,00 |
| 31.07.2024 | 6,63 | 6,68 | 6,44 | 6,46 | -3,15% | 676.241,00 |
| 30.07.2024 | 6,59 | 6,76 | 6,50 | 6,67 | 1,06% | 820.985,00 |
| 29.07.2024 | 6,57 | 6,69 | 6,52 | 6,60 | -0,83% | 743.633,00 |
| 26.07.2024 | 6,77 | 6,83 | 6,59 | 6,66 | -0,67% | 1.164.950,00 |
| 25.07.2024 | 6,98 | 6,98 | 6,62 | 6,70 | -4,56% | 1.275.725,00 |
| 24.07.2024 | 6,92 | 7,04 | 6,87 | 7,02 | 0,29% | 878.586,00 |
| 23.07.2024 | 6,99 | 7,02 | 6,92 | 7,00 | 0,72% | 2.159.234,00 |
| 22.07.2024 | 6,92 | 7,11 | 6,89 | 6,95 | 1,61% | 1.691.382,00 |
| 19.07.2024 | 6,73 | 6,91 | 6,69 | 6,84 | 4,91% | 1.266.450,00 |
| 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% | 574.260,00 |
| 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% | 911.659,00 |
| 11.07.2024 | 6,39 | 6,46 | 6,27 | 6,44 | 3,04% | 827.091,00 |
| 10.07.2024 | 6,34 | 6,41 | 6,25 | 6,25 | -0,79% | 1.106.301,00 |
| 09.07.2024 | 6,06 | 6,31 | 6,06 | 6,30 | 4,30% | 1.623.423,00 |
| 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% | 597.748,00 |
| 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% | 599.054,00 |
| 28.06.2024 | 6,24 | 6,24 | 6,05 | 6,15 | -1,44% | 564.747,00 |
| 27.06.2024 | 6,13 | 6,28 | 6,08 | 6,24 | 1,46% | 702.004,00 |