8,730$
-3,32%
Echtzeit-Aktienkurs Inter & Co Inc
Bid:
Ask:
Aktienkurse zur Inter & Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,87 | 8,88 | 8,45 | 8,73 | -3,32% | 4.049.765,00 |
| 12.02.2026 | 9,30 | 9,59 | 8,90 | 9,03 | 0,56% | 4.741.612,00 |
| 11.02.2026 | 9,66 | 10,11 | 8,87 | 8,98 | -3,39% | 10.045.562,00 |
| 10.02.2026 | 9,13 | 9,46 | 9,09 | 9,30 | 1,81% | 4.063.558,00 |
| 09.02.2026 | 8,90 | 9,19 | 8,86 | 9,13 | 2,82% | 2.225.992,00 |
| 06.02.2026 | 8,77 | 8,89 | 8,60 | 8,88 | 2,54% | 2.323.516,00 |
| 05.02.2026 | 9,28 | 9,30 | 8,64 | 8,66 | -6,23% | 3.824.963,00 |
| 04.02.2026 | 9,52 | 9,52 | 9,09 | 9,24 | -3,90% | 4.361.721,00 |
| 03.02.2026 | 9,57 | 9,71 | 9,47 | 9,61 | 3,33% | 3.777.242,00 |
| 02.02.2026 | 9,34 | 9,58 | 9,30 | 9,30 | -0,32% | 3.942.969,00 |
| 30.01.2026 | 9,67 | 9,75 | 9,26 | 9,33 | -5,09% | 3.942.910,00 |
| 29.01.2026 | 10,25 | 10,36 | 9,74 | 9,83 | -3,82% | 4.214.068,00 |
| 28.01.2026 | 10,02 | 10,23 | 9,82 | 10,22 | 2,40% | 3.805.213,00 |
| 27.01.2026 | 9,67 | 10,00 | 9,64 | 9,98 | 6,40% | 3.578.830,00 |
| 26.01.2026 | 9,19 | 9,48 | 9,11 | 9,38 | 3,08% | 3.064.725,00 |
| 22.01.2026 | 8,93 | 9,24 | 8,93 | 9,10 | 3,41% | 3.633.373,00 |
| 21.01.2026 | 8,51 | 8,86 | 8,51 | 8,80 | 5,14% | 2.053.067,00 |
| 20.01.2026 | 8,19 | 8,47 | 8,17 | 8,37 | 2,45% | 2.853.807,00 |
| 16.01.2026 | 8,08 | 8,18 | 7,96 | 8,17 | 0,25% | 3.901.762,00 |
| 15.01.2026 | 8,39 | 8,42 | 7,94 | 8,15 | -2,51% | 7.694.014,00 |
| 14.01.2026 | 8,50 | 8,55 | 8,32 | 8,36 | -1,30% | 2.499.810,00 |
| 13.01.2026 | 8,66 | 8,66 | 8,39 | 8,47 | -1,97% | 2.170.968,00 |
| 12.01.2026 | 8,67 | 8,82 | 8,60 | 8,64 | -1,93% | 2.204.084,00 |
| 09.01.2026 | 8,90 | 8,96 | 8,69 | 8,81 | -0,79% | 2.589.635,00 |
| 08.01.2026 | 8,74 | 8,91 | 8,73 | 8,88 | 1,25% | 1.034.324,00 |
| 07.01.2026 | 8,89 | 8,89 | 8,64 | 8,77 | -2,23% | 1.896.817,00 |
| 06.01.2026 | 8,94 | 9,19 | 8,94 | 8,97 | 1,41% | 2.433.302,00 |
| 05.01.2026 | 8,49 | 9,00 | 8,41 | 8,85 | 4,67% | 2.652.455,00 |
| 02.01.2026 | 8,64 | 8,65 | 8,45 | 8,45 | -0,35% | 1.195.947,00 |
| 31.12.2025 | 8,50 | 8,54 | 8,44 | 8,48 | -0,24% | 887.668,00 |
| 30.12.2025 | 8,49 | 8,66 | 8,47 | 8,50 | 1,31% | 1.637.312,00 |
| 29.12.2025 | 8,36 | 8,43 | 8,27 | 8,39 | -0,71% | 1.936.102,00 |
| 26.12.2025 | 8,32 | 8,48 | 8,28 | 8,45 | 1,08% | 1.741.233,00 |
| 24.12.2025 | 8,32 | 8,39 | 8,25 | 8,36 | 0,97% | 725.332,00 |
| 23.12.2025 | 8,12 | 8,31 | 8,11 | 8,28 | 3,24% | 1.973.642,00 |
| 22.12.2025 | 8,08 | 8,10 | 7,89 | 8,02 | -2,43% | 3.014.415,00 |
| 19.12.2025 | 8,21 | 8,29 | 8,13 | 8,22 | 0,37% | 3.198.618,00 |
| 18.12.2025 | 7,98 | 8,20 | 7,92 | 8,19 | 3,15% | 1.857.917,00 |
| 17.12.2025 | 8,01 | 8,10 | 7,94 | 7,94 | -3,76% | 2.168.240,00 |
| 16.12.2025 | 8,45 | 8,45 | 8,18 | 8,25 | -3,96% | 2.222.139,00 |
| 15.12.2025 | 8,49 | 8,71 | 8,45 | 8,59 | 2,26% | 2.642.932,00 |
| 12.12.2025 | 8,54 | 8,55 | 8,18 | 8,40 | 0,00% | 4.173.967,00 |
| 11.12.2025 | 8,39 | 8,56 | 8,38 | 8,40 | 0,66% | 1.942.714,00 |
| 10.12.2025 | 8,27 | 8,45 | 8,19 | 8,35 | 0,42% | 1.467.756,00 |
| 09.12.2025 | 7,94 | 8,33 | 7,91 | 8,31 | 2,85% | 3.235.289,00 |
| 08.12.2025 | 8,37 | 8,43 | 8,00 | 8,08 | -2,06% | 3.518.221,00 |
| 05.12.2025 | 9,14 | 9,14 | 8,18 | 8,25 | -9,74% | 2.714.637,00 |
| 04.12.2025 | 9,14 | 9,22 | 9,06 | 9,14 | 2,20% | 2.009.983,00 |
| 03.12.2025 | 9,27 | 9,31 | 8,90 | 8,94 | -2,79% | 2.701.339,00 |
| 02.12.2025 | 9,14 | 9,38 | 9,14 | 9,20 | 1,94% | 2.037.682,00 |
| 01.12.2025 | 9,11 | 9,20 | 8,99 | 9,03 | -0,72% | 1.673.179,00 |
| 28.11.2025 | 8,94 | 9,09 | 8,90 | 9,09 | 2,48% | 902.427,00 |
| 26.11.2025 | 8,61 | 8,89 | 8,58 | 8,87 | 4,85% | 3.012.879,00 |
| 25.11.2025 | 8,35 | 8,50 | 8,16 | 8,46 | 0,59% | 2.168.434,00 |
| 24.11.2025 | 8,29 | 8,45 | 8,26 | 8,41 | 0,24% | 2.373.352,00 |
| 20.11.2025 | 8,74 | 8,88 | 8,35 | 8,39 | -3,34% | 1.296.921,00 |
| 19.11.2025 | 8,65 | 8,85 | 8,60 | 8,68 | -2,20% | 2.208.573,00 |
| 18.11.2025 | 8,88 | 9,10 | 8,87 | 8,88 | -0,17% | 1.614.148,00 |
| 17.11.2025 | 9,09 | 9,13 | 8,82 | 8,89 | -3,37% | 2.435.151,00 |
| 13.11.2025 | 9,71 | 10,22 | 9,16 | 9,20 | -6,98% | 5.017.245,00 |
| 12.11.2025 | 9,98 | 9,99 | 9,75 | 9,89 | -1,30% | 2.335.058,00 |
| 11.11.2025 | 9,83 | 10,07 | 9,77 | 10,02 | 4,38% | 3.485.105,00 |
| 10.11.2025 | 9,56 | 9,72 | 9,55 | 9,60 | 1,48% | 1.970.789,00 |
| 07.11.2025 | 9,39 | 9,47 | 9,25 | 9,46 | -0,05% | 2.569.133,00 |
| 06.11.2025 | 9,66 | 9,72 | 9,39 | 9,47 | -1,61% | 2.309.441,00 |
| 05.11.2025 | 9,27 | 9,63 | 9,20 | 9,62 | 4,45% | 1.604.019,00 |
| 04.11.2025 | 9,23 | 9,33 | 9,11 | 9,21 | -1,71% | 2.288.906,00 |
| 03.11.2025 | 9,36 | 9,38 | 9,26 | 9,37 | 2,52% | 2.283.356,00 |
| 31.10.2025 | 9,20 | 9,26 | 9,13 | 9,14 | -0,16% | 2.993.000,00 |
| 30.10.2025 | 9,44 | 9,47 | 9,16 | 9,16 | -4,14% | 2.161.045,00 |
| 29.10.2025 | 9,44 | 9,66 | 9,44 | 9,55 | 3,92% | 3.979.896,00 |
| 28.10.2025 | 9,12 | 9,23 | 9,06 | 9,19 | 0,55% | 3.598.041,00 |
| 27.10.2025 | 9,10 | 9,27 | 9,02 | 9,14 | 1,44% | 2.390.080,00 |
| 24.10.2025 | 9,55 | 9,59 | 8,95 | 9,01 | -5,65% | 4.316.185,00 |
| 23.10.2025 | 9,30 | 9,57 | 9,25 | 9,55 | 3,13% | 3.096.201,00 |
| 22.10.2025 | 9,30 | 9,37 | 9,16 | 9,26 | -0,11% | 1.666.524,00 |
| 21.10.2025 | 9,29 | 9,42 | 9,26 | 9,27 | -0,64% | 2.071.190,00 |
| 20.10.2025 | 9,22 | 9,37 | 9,17 | 9,33 | 2,53% | 2.698.508,00 |
| 17.10.2025 | 8,88 | 9,12 | 8,81 | 9,10 | 1,90% | 2.515.373,00 |
| 16.10.2025 | 8,92 | 9,00 | 8,83 | 8,93 | 0,34% | 1.768.457,00 |
| 15.10.2025 | 8,71 | 8,93 | 8,71 | 8,90 | 2,53% | 1.753.642,00 |
| 14.10.2025 | 8,58 | 8,78 | 8,55 | 8,68 | -0,46% | 2.099.380,00 |
| 13.10.2025 | 8,57 | 8,81 | 8,51 | 8,72 | 3,50% | 2.069.533,00 |
| 10.10.2025 | 8,57 | 8,61 | 8,29 | 8,43 | -1,69% | 2.044.589,00 |
| 09.10.2025 | 8,64 | 8,69 | 8,53 | 8,57 | -0,70% | 1.398.094,00 |
| 08.10.2025 | 8,73 | 8,79 | 8,57 | 8,63 | -0,80% | 1.829.265,00 |
| 07.10.2025 | 8,83 | 8,83 | 8,66 | 8,70 | -3,33% | 2.329.011,00 |
| 06.10.2025 | 9,04 | 9,08 | 8,95 | 9,00 | 2,21% | 1.103.794,00 |
| 02.10.2025 | 9,08 | 9,11 | 8,77 | 8,81 | -2,60% | 1.172.763,00 |
| 01.10.2025 | 9,31 | 9,38 | 9,00 | 9,04 | -2,16% | 1.356.832,00 |
| 30.09.2025 | 9,30 | 9,32 | 9,12 | 9,24 | -0,32% | 1.078.967,00 |
| 29.09.2025 | 9,23 | 9,29 | 9,15 | 9,27 | 1,42% | 1.147.221,00 |
| 26.09.2025 | 8,99 | 9,16 | 8,96 | 9,14 | 1,67% | 1.590.756,00 |
| 25.09.2025 | 9,14 | 9,22 | 8,95 | 8,99 | -2,18% | 1.262.301,00 |
| 24.09.2025 | 9,40 | 9,46 | 9,11 | 9,19 | -2,96% | 2.060.538,00 |
| 23.09.2025 | 9,15 | 9,48 | 9,12 | 9,47 | 5,22% | 2.839.351,00 |
| 22.09.2025 | 8,73 | 9,04 | 8,68 | 9,00 | 2,33% | 3.484.948,00 |
| 19.09.2025 | 8,90 | 8,93 | 8,74 | 8,80 | -1,24% | 1.508.035,00 |
| 18.09.2025 | 9,03 | 9,07 | 8,85 | 8,91 | -2,04% | 2.308.339,00 |
| 17.09.2025 | 8,95 | 9,28 | 8,93 | 9,09 | 1,56% | 2.504.722,00 |