5,570$
-0,45%
Echtzeit-Aktienkurs Inter & Co Inc
Bid:
Ask:
Aktienkurse zur Inter & Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 5,47 | 5,58 | 5,46 | 5,57 | -0,45% | 3.168.569,00 |
| 07.07.2026 | 5,66 | 5,84 | 5,51 | 5,60 | -1,67% | 4.833.946,00 |
| 06.07.2026 | 5,49 | 5,71 | 5,42 | 5,69 | 4,02% | 7.099.434,00 |
| 02.07.2026 | 5,60 | 5,68 | 5,44 | 5,47 | -0,45% | 5.082.467,00 |
| 01.07.2026 | 5,39 | 5,72 | 5,33 | 5,50 | 1,29% | 8.065.157,00 |
| 30.06.2026 | 5,32 | 5,44 | 5,22 | 5,43 | 0,56% | 5.315.014,00 |
| 29.06.2026 | 5,42 | 5,48 | 5,31 | 5,40 | -0,83% | 3.827.093,00 |
| 26.06.2026 | 5,21 | 5,45 | 5,19 | 5,44 | 3,82% | 7.493.953,00 |
| 25.06.2026 | 5,37 | 5,38 | 5,20 | 5,24 | -0,76% | 7.043.000,00 |
| 24.06.2026 | 5,33 | 5,41 | 5,25 | 5,28 | -1,12% | 3.345.804,00 |
| 23.06.2026 | 5,25 | 5,34 | 5,16 | 5,34 | -0,74% | 7.015.687,00 |
| 22.06.2026 | 5,52 | 5,60 | 5,36 | 5,38 | -1,10% | 5.442.242,00 |
| 18.06.2026 | 5,59 | 5,62 | 5,42 | 5,44 | -2,33% | 3.976.671,00 |
| 17.06.2026 | 5,82 | 5,94 | 5,55 | 5,57 | -3,38% | 5.756.103,00 |
| 16.06.2026 | 5,77 | 5,89 | 5,71 | 5,77 | -0,95% | 4.713.245,00 |
| 15.06.2026 | 5,98 | 6,10 | 5,80 | 5,82 | 0,87% | 4.797.086,00 |
| 12.06.2026 | 5,80 | 5,93 | 5,76 | 5,77 | 0,87% | 2.218.392,00 |
| 11.06.2026 | 5,55 | 5,75 | 5,45 | 5,72 | 2,97% | 3.888.960,00 |
| 10.06.2026 | 5,61 | 5,73 | 5,55 | 5,56 | -2,11% | 4.218.008,00 |
| 09.06.2026 | 5,59 | 5,72 | 5,51 | 5,68 | 1,98% | 5.217.215,00 |
| 08.06.2026 | 5,66 | 5,70 | 5,53 | 5,57 | -1,68% | 4.981.875,00 |
| 05.06.2026 | 5,73 | 5,85 | 5,66 | 5,66 | -1,82% | 2.524.005,00 |
| 04.06.2026 | 5,86 | 5,94 | 5,70 | 5,77 | -0,52% | 3.006.798,00 |
| 03.06.2026 | 5,87 | 5,96 | 5,65 | 5,80 | -3,58% | 6.896.111,00 |
| 02.06.2026 | 6,11 | 6,12 | 5,89 | 6,01 | -2,67% | 8.000.075,00 |
| 01.06.2026 | 6,10 | 6,34 | 6,08 | 6,18 | 0,16% | 6.300.181,00 |
| 29.05.2026 | 6,29 | 6,30 | 6,00 | 6,17 | -2,76% | 16.522.393,00 |
| 28.05.2026 | 6,34 | 6,55 | 6,31 | 6,34 | -1,17% | 7.027.403,00 |
| 27.05.2026 | 6,30 | 6,51 | 6,26 | 6,42 | 1,34% | 12.034.177,00 |
| 26.05.2026 | 6,34 | 6,35 | 6,12 | 6,33 | 2,76% | 8.335.819,00 |
| 22.05.2026 | 6,39 | 6,40 | 6,14 | 6,16 | -3,83% | 6.910.069,00 |
| 21.05.2026 | 6,08 | 6,54 | 6,07 | 6,41 | 3,81% | 8.388.951,00 |
| 20.05.2026 | 5,91 | 6,19 | 5,90 | 6,17 | 6,93% | 7.050.975,00 |
| 19.05.2026 | 5,67 | 5,91 | 5,67 | 5,77 | -0,86% | 8.724.338,00 |
| 18.05.2026 | 5,75 | 5,85 | 5,64 | 5,82 | -0,77% | 8.996.330,00 |
| 15.05.2026 | 5,83 | 5,94 | 5,76 | 5,87 | -3,06% | 6.560.166,00 |
| 14.05.2026 | 6,16 | 6,22 | 5,97 | 6,05 | -1,47% | 9.988.342,00 |
| 13.05.2026 | 6,36 | 6,39 | 6,05 | 6,14 | -4,14% | 10.873.245,00 |
| 12.05.2026 | 6,09 | 6,46 | 6,01 | 6,41 | 6,75% | 15.468.175,00 |
| 11.05.2026 | 6,57 | 6,59 | 5,92 | 6,00 | -7,34% | 19.939.156,00 |
| 08.05.2026 | 6,76 | 6,92 | 6,47 | 6,48 | -3,29% | 7.978.270,00 |
| 07.05.2026 | 7,70 | 7,77 | 6,66 | 6,70 | -14,60% | 11.800.709,00 |
| 06.05.2026 | 7,80 | 7,89 | 7,64 | 7,84 | 3,29% | 4.714.230,00 |
| 05.05.2026 | 7,35 | 7,63 | 7,30 | 7,59 | 5,49% | 3.910.957,00 |
| 04.05.2026 | 7,53 | 7,61 | 7,17 | 7,20 | -4,32% | 2.573.358,00 |
| 01.05.2026 | 7,59 | 7,68 | 7,42 | 7,52 | -0,99% | 1.260.733,00 |
| 30.04.2026 | 7,53 | 7,63 | 7,43 | 7,60 | 1,54% | 1.919.171,00 |
| 29.04.2026 | 7,72 | 7,73 | 7,47 | 7,48 | -4,10% | 1.799.662,00 |
| 28.04.2026 | 7,71 | 7,85 | 7,65 | 7,80 | -0,64% | 2.001.351,00 |
| 27.04.2026 | 8,01 | 8,10 | 7,84 | 7,85 | -1,81% | 2.765.868,00 |
| 24.04.2026 | 7,92 | 8,00 | 7,83 | 8,00 | 0,06% | 2.597.866,00 |
| 23.04.2026 | 8,13 | 8,30 | 7,94 | 7,99 | -1,60% | 3.450.719,00 |
| 22.04.2026 | 8,20 | 8,23 | 8,06 | 8,12 | 0,00% | 3.101.521,00 |
| 21.04.2026 | 8,23 | 8,39 | 8,09 | 8,12 | -1,34% | 1.914.578,00 |
| 20.04.2026 | 8,42 | 8,52 | 8,18 | 8,23 | -2,26% | 4.107.499,00 |
| 17.04.2026 | 8,70 | 8,74 | 8,38 | 8,42 | -0,47% | 2.698.928,00 |
| 16.04.2026 | 8,41 | 8,49 | 8,26 | 8,46 | 0,89% | 2.488.356,00 |
| 15.04.2026 | 8,49 | 8,63 | 8,33 | 8,39 | -0,18% | 2.552.338,00 |
| 14.04.2026 | 8,47 | 8,58 | 8,31 | 8,40 | 0,60% | 2.807.729,00 |
| 13.04.2026 | 8,10 | 8,35 | 7,87 | 8,35 | 1,71% | 3.314.548,00 |
| 10.04.2026 | 8,49 | 8,59 | 8,09 | 8,21 | -2,84% | 4.832.274,00 |
| 09.04.2026 | 8,15 | 8,46 | 8,09 | 8,45 | 3,55% | 5.350.465,00 |
| 08.04.2026 | 8,48 | 8,56 | 7,89 | 8,16 | 5,29% | 7.265.256,00 |
| 07.04.2026 | 7,81 | 7,81 | 7,59 | 7,75 | -2,02% | 2.536.299,00 |
| 06.04.2026 | 7,84 | 8,06 | 7,79 | 7,91 | 1,02% | 2.210.496,00 |
| 02.04.2026 | 7,67 | 8,00 | 7,62 | 7,83 | -2,00% | 2.087.526,00 |
| 01.04.2026 | 8,07 | 8,20 | 7,95 | 7,99 | 0,38% | 3.327.318,00 |
| 31.03.2026 | 7,86 | 8,03 | 7,73 | 7,96 | 4,05% | 5.424.719,00 |
| 30.03.2026 | 7,85 | 7,90 | 7,59 | 7,65 | -0,65% | 2.983.490,00 |
| 27.03.2026 | 8,10 | 8,16 | 7,68 | 7,70 | -6,44% | 3.615.751,00 |
| 26.03.2026 | 8,32 | 8,42 | 8,16 | 8,23 | -3,63% | 3.426.644,00 |
| 25.03.2026 | 8,65 | 8,75 | 8,51 | 8,54 | 1,30% | 2.595.670,00 |
| 24.03.2026 | 8,13 | 8,46 | 8,11 | 8,43 | 0,12% | 4.599.594,00 |
| 23.03.2026 | 8,07 | 8,46 | 8,06 | 8,42 | 8,02% | 3.198.755,00 |
| 20.03.2026 | 7,98 | 7,98 | 7,70 | 7,80 | -3,77% | 2.276.012,00 |
| 19.03.2026 | 7,72 | 8,13 | 7,67 | 8,10 | 1,50% | 2.750.991,00 |
| 18.03.2026 | 8,06 | 8,23 | 7,98 | 7,98 | -1,48% | 1.346.760,00 |
| 17.03.2026 | 8,22 | 8,37 | 8,09 | 8,10 | -0,25% | 2.216.058,00 |
| 16.03.2026 | 7,99 | 8,22 | 7,99 | 8,12 | 4,10% | 2.083.999,00 |
| 13.03.2026 | 8,18 | 8,24 | 7,77 | 7,80 | -3,47% | 2.943.426,00 |
| 12.03.2026 | 8,31 | 8,31 | 8,07 | 8,08 | -5,83% | 3.920.495,00 |
| 11.03.2026 | 8,62 | 8,79 | 8,39 | 8,58 | -0,81% | 2.390.501,00 |
| 10.03.2026 | 8,28 | 8,75 | 8,28 | 8,65 | 5,04% | 3.144.768,00 |
| 09.03.2026 | 8,02 | 8,27 | 7,91 | 8,24 | 2,62% | 2.352.189,00 |
| 06.03.2026 | 7,99 | 8,14 | 7,91 | 8,03 | -2,61% | 2.867.008,00 |
| 05.03.2026 | 8,24 | 8,35 | 8,01 | 8,24 | -1,85% | 4.356.128,00 |
| 04.03.2026 | 8,45 | 8,54 | 8,36 | 8,40 | 1,39% | 2.339.474,00 |
| 03.03.2026 | 8,36 | 8,43 | 7,91 | 8,28 | -5,80% | 4.112.960,00 |
| 02.03.2026 | 8,33 | 8,84 | 8,23 | 8,79 | 0,98% | 2.673.111,00 |
| 27.02.2026 | 8,79 | 8,86 | 8,55 | 8,71 | -1,97% | 4.852.498,00 |
| 26.02.2026 | 8,98 | 8,98 | 8,65 | 8,88 | -1,77% | 2.412.055,00 |
| 25.02.2026 | 9,00 | 9,10 | 8,89 | 9,04 | 1,46% | 1.576.279,00 |
| 24.02.2026 | 8,59 | 8,97 | 8,54 | 8,91 | 4,58% | 3.089.805,00 |
| 23.02.2026 | 9,10 | 9,10 | 8,47 | 8,52 | -7,89% | 4.115.351,00 |
| 20.02.2026 | 8,96 | 9,25 | 8,91 | 9,25 | 2,32% | 3.156.562,00 |
| 19.02.2026 | 8,81 | 9,09 | 8,67 | 9,04 | 2,67% | 2.153.598,00 |
| 18.02.2026 | 8,63 | 8,96 | 8,63 | 8,81 | 2,74% | 1.626.417,00 |
| 17.02.2026 | 8,69 | 8,79 | 8,44 | 8,57 | -1,83% | 1.249.955,00 |
| 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 |