87,130$
3,78%
Echtzeit-Aktienkurs Innospec
Bid:
Ask:
Aktienkurse zur Innospec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 83,68 | 88,77 | 83,59 | 87,13 | 3,78% | 206.475,00 |
| 30.06.2025 | 84,56 | 84,77 | 83,67 | 83,96 | -0,38% | 285.908,00 |
| 27.06.2025 | 84,37 | 85,21 | 83,88 | 84,28 | -0,11% | 706.213,00 |
| 26.06.2025 | 83,93 | 84,47 | 83,66 | 84,37 | 1,04% | 129.570,00 |
| 25.06.2025 | 83,69 | 84,09 | 82,96 | 83,50 | -0,49% | 163.099,00 |
| 24.06.2025 | 84,31 | 84,98 | 83,28 | 83,91 | 0,32% | 171.077,00 |
| 23.06.2025 | 82,48 | 83,73 | 82,20 | 83,64 | 1,33% | 163.214,00 |
| 20.06.2025 | 83,37 | 83,72 | 82,35 | 82,54 | -0,34% | 466.064,00 |
| 18.06.2025 | 83,15 | 84,14 | 82,70 | 82,82 | -0,43% | 178.822,00 |
| 17.06.2025 | 83,72 | 85,02 | 82,93 | 83,18 | -1,46% | 230.811,00 |
| 16.06.2025 | 85,54 | 85,72 | 84,06 | 84,41 | -0,42% | 160.170,00 |
| 13.06.2025 | 86,08 | 86,65 | 84,48 | 84,77 | -2,76% | 210.184,00 |
| 12.06.2025 | 87,62 | 88,11 | 85,14 | 87,18 | -1,34% | 156.829,00 |
| 11.06.2025 | 88,84 | 89,06 | 87,10 | 88,36 | -0,54% | 278.465,00 |
| 10.06.2025 | 88,07 | 89,50 | 87,79 | 88,84 | 1,51% | 342.170,00 |
| 09.06.2025 | 87,01 | 88,22 | 86,84 | 87,52 | 1,61% | 262.116,00 |
| 06.06.2025 | 86,38 | 86,74 | 85,15 | 86,13 | 0,98% | 209.402,00 |
| 05.06.2025 | 86,42 | 86,42 | 85,25 | 85,29 | -1,01% | 148.415,00 |
| 04.06.2025 | 86,80 | 87,10 | 86,00 | 86,16 | -0,62% | 102.490,00 |
| 03.06.2025 | 84,98 | 86,84 | 84,70 | 86,70 | 1,83% | 148.742,00 |
| 02.06.2025 | 85,37 | 85,66 | 84,01 | 85,14 | 0,07% | 173.090,00 |
| 30.05.2025 | 85,75 | 85,75 | 84,70 | 85,08 | -1,18% | 171.892,00 |
| 29.05.2025 | 86,10 | 87,76 | 85,39 | 86,10 | 0,54% | 155.671,00 |
| 28.05.2025 | 87,66 | 87,86 | 85,45 | 85,64 | -2,52% | 143.116,00 |
| 27.05.2025 | 86,76 | 87,94 | 85,88 | 87,85 | 2,65% | 151.251,00 |
| 23.05.2025 | 85,19 | 86,12 | 84,46 | 85,58 | -0,66% | 126.310,00 |
| 22.05.2025 | 85,90 | 88,30 | 85,22 | 86,15 | 0,22% | 191.298,00 |
| 21.05.2025 | 87,40 | 88,27 | 85,83 | 85,96 | -2,68% | 122.812,00 |
| 20.05.2025 | 88,65 | 88,82 | 87,86 | 88,33 | -0,89% | 125.291,00 |
| 19.05.2025 | 88,24 | 91,14 | 87,37 | 89,12 | 0,15% | 148.649,00 |
| 16.05.2025 | 88,04 | 89,03 | 86,85 | 88,99 | 1,18% | 224.351,00 |
| 15.05.2025 | 87,80 | 89,51 | 87,49 | 87,95 | 0,19% | 155.615,00 |
| 14.05.2025 | 89,82 | 91,81 | 87,68 | 87,78 | -2,95% | 204.210,00 |
| 13.05.2025 | 91,46 | 91,60 | 90,20 | 90,45 | -0,28% | 242.331,00 |
| 12.05.2025 | 94,86 | 95,55 | 90,41 | 90,70 | 0,21% | 241.909,00 |
| 09.05.2025 | 90,33 | 93,42 | 88,74 | 90,51 | -3,09% | 193.389,00 |
| 08.05.2025 | 92,86 | 95,04 | 92,18 | 93,40 | 1,48% | 176.889,00 |
| 07.05.2025 | 93,04 | 93,04 | 91,17 | 92,04 | -0,54% | 117.006,00 |
| 06.05.2025 | 91,65 | 92,74 | 91,25 | 92,54 | 0,33% | 124.183,00 |
| 05.05.2025 | 91,76 | 93,57 | 91,04 | 92,24 | 0,00% | 138.222,00 |
| 02.05.2025 | 91,00 | 93,39 | 90,36 | 92,24 | 2,47% | 99.359,00 |
| 01.05.2025 | 89,38 | 91,19 | 89,37 | 90,02 | 0,65% | 125.079,00 |
| 30.04.2025 | 88,77 | 89,91 | 86,14 | 89,44 | -0,51% | 159.184,00 |
| 29.04.2025 | 89,85 | 90,49 | 89,30 | 89,90 | 0,11% | 276.975,00 |
| 28.04.2025 | 90,17 | 91,10 | 88,88 | 89,80 | 0,01% | 135.395,00 |
| 25.04.2025 | 89,33 | 90,20 | 88,27 | 89,79 | -0,60% | 131.547,00 |
| 24.04.2025 | 88,11 | 90,47 | 86,91 | 90,33 | 2,23% | 178.013,00 |
| 23.04.2025 | 90,39 | 93,83 | 88,21 | 88,36 | -0,09% | 248.964,00 |
| 22.04.2025 | 87,95 | 88,87 | 86,56 | 88,44 | 2,01% | 127.893,00 |
| 21.04.2025 | 86,52 | 86,95 | 85,48 | 86,70 | 0,91% | 140.330,00 |
| 17.04.2025 | 85,08 | 86,44 | 85,07 | 85,92 | 0,51% | 145.646,00 |
| 16.04.2025 | 87,22 | 88,06 | 84,49 | 85,48 | -2,01% | 138.123,00 |
| 15.04.2025 | 86,83 | 90,20 | 86,73 | 87,23 | -0,27% | 254.561,00 |
| 14.04.2025 | 88,74 | 88,74 | 86,15 | 87,47 | 0,00% | 101.781,00 |
| 11.04.2025 | 86,45 | 87,99 | 84,64 | 87,47 | 1,06% | 145.992,00 |
| 10.04.2025 | 87,64 | 87,65 | 84,44 | 86,55 | -3,76% | 154.354,00 |
| 09.04.2025 | 82,31 | 89,96 | 81,46 | 89,93 | 7,84% | 318.661,00 |
| 08.04.2025 | 86,78 | 87,88 | 82,43 | 83,39 | -2,22% | 276.910,00 |
| 07.04.2025 | 83,18 | 87,98 | 80,32 | 85,28 | -0,85% | 323.832,00 |
| 04.04.2025 | 85,37 | 89,44 | 82,98 | 86,01 | -2,64% | 309.263,00 |
| 03.04.2025 | 91,95 | 92,20 | 88,25 | 88,34 | -7,64% | 195.542,00 |
| 02.04.2025 | 93,87 | 95,85 | 93,55 | 95,65 | 1,17% | 148.726,00 |
| 01.04.2025 | 95,70 | 96,38 | 93,22 | 94,54 | -0,30% | 238.005,00 |
| 31.03.2025 | 94,74 | 95,46 | 93,99 | 94,82 | -0,40% | 196.606,00 |
| 28.03.2025 | 97,20 | 97,36 | 94,77 | 95,20 | -2,25% | 123.563,00 |
| 27.03.2025 | 98,54 | 98,54 | 96,91 | 97,39 | -0,87% | 159.217,00 |
| 26.03.2025 | 97,47 | 98,58 | 97,12 | 98,24 | 0,90% | 218.047,00 |
| 25.03.2025 | 98,39 | 99,48 | 96,88 | 97,36 | -0,94% | 280.259,00 |
| 24.03.2025 | 97,39 | 98,86 | 96,92 | 98,28 | 2,36% | 482.419,00 |
| 21.03.2025 | 97,77 | 98,26 | 95,17 | 96,01 | -2,45% | 1.445.158,00 |
| 20.03.2025 | 97,83 | 99,30 | 97,51 | 98,42 | -0,15% | 335.068,00 |
| 19.03.2025 | 98,84 | 99,59 | 97,15 | 98,57 | -0,13% | 350.578,00 |
| 18.03.2025 | 98,82 | 99,33 | 98,38 | 98,70 | -0,47% | 304.229,00 |
| 17.03.2025 | 97,57 | 99,77 | 97,41 | 99,17 | 1,10% | 408.609,00 |
| 14.03.2025 | 97,26 | 98,35 | 96,92 | 98,09 | 1,33% | 450.299,00 |
| 13.03.2025 | 98,33 | 101,97 | 96,39 | 96,80 | -0,85% | 239.212,00 |
| 12.03.2025 | 100,13 | 102,26 | 97,59 | 97,63 | -2,20% | 306.040,00 |
| 11.03.2025 | 100,60 | 100,60 | 98,66 | 99,83 | 1,26% | 297.595,00 |
| 10.03.2025 | 99,84 | 101,85 | 98,43 | 98,59 | -2,01% | 175.082,00 |
| 07.03.2025 | 99,26 | 100,98 | 99,05 | 100,61 | 1,15% | 151.107,00 |
| 06.03.2025 | 98,10 | 100,12 | 97,34 | 99,47 | 1,33% | 271.473,00 |
| 05.03.2025 | 97,77 | 98,89 | 97,13 | 98,16 | 0,39% | 312.527,00 |
| 04.03.2025 | 100,78 | 101,29 | 97,24 | 97,78 | -1,63% | 188.076,00 |
| 03.03.2025 | 103,38 | 103,85 | 99,06 | 99,40 | -3,93% | 201.661,00 |
| 28.02.2025 | 104,24 | 105,10 | 102,27 | 103,47 | -0,52% | 217.891,00 |
| 27.02.2025 | 103,57 | 104,65 | 103,00 | 104,01 | 0,42% | 127.364,00 |
| 26.02.2025 | 104,20 | 105,40 | 103,46 | 103,57 | -0,77% | 171.147,00 |
| 25.02.2025 | 102,79 | 105,60 | 102,37 | 104,37 | 2,34% | 216.176,00 |
| 24.02.2025 | 103,29 | 104,04 | 101,76 | 101,98 | -1,46% | 260.114,00 |
| 21.02.2025 | 104,35 | 104,35 | 102,18 | 103,49 | 0,33% | 249.451,00 |
| 20.02.2025 | 102,00 | 103,99 | 100,84 | 103,15 | 0,93% | 278.306,00 |
| 19.02.2025 | 106,00 | 106,00 | 99,49 | 102,20 | -6,99% | 444.218,00 |
| 18.02.2025 | 107,86 | 110,29 | 107,66 | 109,88 | 1,56% | 133.908,00 |
| 14.02.2025 | 112,35 | 112,74 | 107,92 | 108,19 | -3,23% | 154.173,00 |
| 13.02.2025 | 110,90 | 112,10 | 110,14 | 111,80 | 1,98% | 79.873,00 |
| 12.02.2025 | 110,16 | 111,57 | 109,28 | 109,63 | -1,77% | 90.145,00 |
| 11.02.2025 | 111,45 | 112,93 | 110,02 | 111,60 | 0,55% | 66.086,00 |
| 10.02.2025 | 112,09 | 112,63 | 110,36 | 110,99 | 0,03% | 105.822,00 |
| 07.02.2025 | 112,01 | 113,40 | 110,66 | 110,96 | -1,65% | 74.385,00 |
| 06.02.2025 | 113,92 | 115,07 | 112,49 | 112,82 | -0,63% | 90.184,00 |