5,340$
3,69%
Echtzeit-Aktienkurs Inter & Co
Bid:
Ask:
Aktienkurse zur Inter & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 5,19 | 5,37 | 5,11 | 5,34 | 3,69% | 7.087.705,00 |
| 29.09.2026 | 5,01 | 5,17 | 5,01 | 5,15 | 1,98% | 5.911.363,00 |
| 28.09.2026 | 4,99 | 5,10 | 4,97 | 5,05 | -1,17% | 5.981.347,00 |
| 25.09.2026 | 5,06 | 5,21 | 5,03 | 5,11 | 0,99% | 2.856.183,00 |
| 24.09.2026 | 5,20 | 5,25 | 5,02 | 5,06 | -3,44% | 4.109.475,00 |
| 23.09.2026 | 5,57 | 5,63 | 5,22 | 5,24 | -5,50% | 3.779.775,00 |
| 22.09.2026 | 5,52 | 5,55 | 5,39 | 5,55 | -0,54% | 2.842.646,00 |
| 21.09.2026 | 5,47 | 5,62 | 5,42 | 5,58 | 4,21% | 3.309.605,00 |
| 18.09.2026 | 5,38 | 5,41 | 5,32 | 5,35 | -1,92% | 3.783.131,00 |
| 17.09.2026 | 5,45 | 5,52 | 5,31 | 5,46 | 0,18% | 2.555.125,00 |
| 16.09.2026 | 5,40 | 5,46 | 5,32 | 5,45 | 0,09% | 3.572.622,00 |
| 15.09.2026 | 5,51 | 5,57 | 5,39 | 5,44 | -2,60% | 4.199.475,00 |
| 14.09.2026 | 5,49 | 5,61 | 5,43 | 5,59 | -2,19% | 3.893.855,00 |
| 11.09.2026 | 5,79 | 5,81 | 5,64 | 5,71 | -1,21% | 3.496.372,00 |
| 10.09.2026 | 5,46 | 5,80 | 5,44 | 5,78 | 5,38% | 7.867.849,00 |
| 09.09.2026 | 5,52 | 5,60 | 5,46 | 5,49 | -2,58% | 3.892.513,00 |
| 08.09.2026 | 5,78 | 5,82 | 5,61 | 5,63 | -0,53% | 6.340.177,00 |
| 04.09.2026 | 5,71 | 5,80 | 5,64 | 5,66 | -2,41% | 3.597.853,00 |
| 03.09.2026 | 6,04 | 6,08 | 5,73 | 5,80 | -1,36% | 4.260.059,00 |
| 02.09.2026 | 5,72 | 5,95 | 5,69 | 5,88 | 5,28% | 3.217.847,00 |
| 01.09.2026 | 5,42 | 5,84 | 5,39 | 5,59 | 3,33% | 3.250.799,00 |
| 31.08.2026 | 5,45 | 5,50 | 5,32 | 5,41 | 0,28% | 3.581.969,00 |
| 28.08.2026 | 5,38 | 5,40 | 5,24 | 5,39 | 0,00% | 3.086.214,00 |
| 27.08.2026 | 5,56 | 5,58 | 5,37 | 5,39 | -2,62% | 2.488.236,00 |
| 26.08.2026 | 5,74 | 5,78 | 5,52 | 5,54 | -1,86% | 3.125.737,00 |
| 25.08.2026 | 5,53 | 5,66 | 5,42 | 5,64 | 1,44% | 4.060.667,00 |
| 24.08.2026 | 5,27 | 5,68 | 5,24 | 5,56 | 3,25% | 4.951.043,00 |
| 21.08.2026 | 5,30 | 5,54 | 5,27 | 5,39 | 3,36% | 5.785.249,00 |
| 20.08.2026 | 5,30 | 5,37 | 5,20 | 5,21 | -1,88% | 3.198.852,00 |
| 19.08.2026 | 5,22 | 5,42 | 5,22 | 5,31 | 4,22% | 6.201.017,00 |
| 18.08.2026 | 5,21 | 5,33 | 5,08 | 5,10 | -3,69% | 3.030.615,00 |
| 17.08.2026 | 5,26 | 5,30 | 5,14 | 5,29 | 1,93% | 4.875.481,00 |
| 14.08.2026 | 5,31 | 5,31 | 5,13 | 5,19 | -0,38% | 4.402.087,00 |
| 13.08.2026 | 5,07 | 5,30 | 5,06 | 5,21 | 3,05% | 4.043.275,00 |
| 12.08.2026 | 5,21 | 5,26 | 5,04 | 5,06 | -2,90% | 5.613.791,00 |
| 11.08.2026 | 5,34 | 5,39 | 5,04 | 5,21 | -2,67% | 11.549.944,00 |
| 10.08.2026 | 5,21 | 5,41 | 5,17 | 5,35 | 1,81% | 13.328.366,00 |
| 07.08.2026 | 5,81 | 5,86 | 5,22 | 5,26 | -8,05% | 10.925.557,00 |
| 06.08.2026 | 5,47 | 5,80 | 5,32 | 5,72 | 0,09% | 7.770.318,00 |
| 05.08.2026 | 5,83 | 5,84 | 5,68 | 5,71 | -0,09% | 7.969.209,00 |
| 04.08.2026 | 5,71 | 5,73 | 5,58 | 5,72 | 1,60% | 3.589.589,00 |
| 03.08.2026 | 5,63 | 5,71 | 5,51 | 5,63 | 0,45% | 4.512.646,00 |
| 31.07.2026 | 5,63 | 5,72 | 5,52 | 5,60 | -0,88% | 2.313.971,00 |
| 30.07.2026 | 5,47 | 5,65 | 5,45 | 5,65 | 4,34% | 4.473.234,00 |
| 29.07.2026 | 5,51 | 5,55 | 5,39 | 5,42 | -3,13% | 2.720.716,00 |
| 28.07.2026 | 5,57 | 5,67 | 5,50 | 5,59 | 0,54% | 2.145.405,00 |
| 27.07.2026 | 5,38 | 5,58 | 5,38 | 5,56 | 5,30% | 3.037.664,00 |
| 24.07.2026 | 5,45 | 5,52 | 5,28 | 5,28 | -3,21% | 3.088.952,00 |
| 23.07.2026 | 5,58 | 5,59 | 5,38 | 5,46 | -4,30% | 4.022.195,00 |
| 22.07.2026 | 5,61 | 5,71 | 5,45 | 5,70 | 2,15% | 5.244.334,00 |
| 21.07.2026 | 5,61 | 5,66 | 5,51 | 5,58 | -0,71% | 4.444.185,00 |
| 20.07.2026 | 5,41 | 5,64 | 5,39 | 5,62 | 4,66% | 5.315.972,00 |
| 17.07.2026 | 5,43 | 5,48 | 5,35 | 5,37 | -3,07% | 4.483.347,00 |
| 16.07.2026 | 5,56 | 5,57 | 5,41 | 5,54 | -1,60% | 4.280.180,00 |
| 15.07.2026 | 5,68 | 5,72 | 5,60 | 5,63 | -1,23% | 5.087.624,00 |
| 14.07.2026 | 5,71 | 5,81 | 5,61 | 5,70 | 0,88% | 5.017.949,00 |
| 13.07.2026 | 5,76 | 5,79 | 5,60 | 5,65 | -2,84% | 3.974.527,00 |
| 10.07.2026 | 5,89 | 5,93 | 5,78 | 5,82 | 1,66% | 4.207.869,00 |
| 09.07.2026 | 5,56 | 5,76 | 5,53 | 5,72 | 2,69% | 3.071.206,00 |
| 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 |