26,440$
0,57%
Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 26,29 | 26,51 | 26,07 | 26,44 | 0,57% | 281.966,00 |
| 03.12.2024 | 26,73 | 26,73 | 26,12 | 26,29 | -1,13% | 429.230,00 |
| 02.12.2024 | 26,68 | 26,81 | 26,11 | 26,59 | 0,15% | 400.344,00 |
| 29.11.2024 | 26,64 | 26,76 | 26,34 | 26,55 | 0,11% | 237.795,00 |
| 27.11.2024 | 26,95 | 27,34 | 26,48 | 26,52 | -1,12% | 365.310,00 |
| 26.11.2024 | 26,52 | 27,06 | 26,30 | 26,82 | 0,83% | 550.165,00 |
| 25.11.2024 | 25,64 | 26,62 | 25,64 | 26,60 | 4,48% | 570.752,00 |
| 22.11.2024 | 25,32 | 25,71 | 25,04 | 25,46 | -0,04% | 385.796,00 |
| 20.11.2024 | 24,95 | 25,57 | 24,71 | 25,47 | 2,08% | 320.379,00 |
| 19.11.2024 | 24,83 | 25,14 | 24,64 | 24,95 | -0,28% | 253.772,00 |
| 18.11.2024 | 25,00 | 25,40 | 24,64 | 25,02 | 0,12% | 255.898,00 |
| 15.11.2024 | 25,59 | 25,62 | 24,96 | 24,99 | -1,50% | 417.856,00 |
| 14.11.2024 | 25,51 | 25,62 | 24,91 | 25,37 | -0,82% | 441.303,00 |
| 13.11.2024 | 25,89 | 26,11 | 25,39 | 25,58 | -0,47% | 453.272,00 |
| 12.11.2024 | 25,80 | 26,11 | 25,52 | 25,70 | -0,43% | 469.736,00 |
| 11.11.2024 | 25,45 | 25,81 | 25,08 | 25,81 | 3,12% | 437.563,00 |
| 08.11.2024 | 24,55 | 25,10 | 24,48 | 25,03 | 2,16% | 520.776,00 |
| 07.11.2024 | 24,68 | 24,69 | 24,29 | 24,50 | -0,93% | 445.670,00 |
| 06.11.2024 | 24,50 | 24,97 | 23,72 | 24,73 | 2,49% | 652.748,00 |
| 05.11.2024 | 23,64 | 24,49 | 23,40 | 24,13 | 2,72% | 1.016.362,00 |
| 04.11.2024 | 23,26 | 23,85 | 22,75 | 23,49 | 1,08% | 862.805,00 |
| 01.11.2024 | 20,42 | 23,46 | 20,18 | 23,24 | 33,03% | 2.097.657,00 |
| 31.10.2024 | 17,71 | 17,86 | 17,44 | 17,47 | -1,85% | 329.164,00 |
| 30.10.2024 | 17,63 | 18,25 | 17,63 | 17,80 | -0,11% | 282.670,00 |
| 29.10.2024 | 17,82 | 17,90 | 17,63 | 17,82 | -1,49% | 325.413,00 |
| 28.10.2024 | 18,26 | 18,45 | 18,08 | 18,09 | 0,06% | 350.778,00 |
| 25.10.2024 | 18,38 | 18,50 | 18,02 | 18,08 | -1,58% | 288.469,00 |
| 24.10.2024 | 18,31 | 18,40 | 18,15 | 18,37 | 0,33% | 375.844,00 |
| 23.10.2024 | 18,52 | 18,59 | 18,10 | 18,31 | -1,29% | 345.253,00 |
| 22.10.2024 | 19,32 | 19,32 | 18,51 | 18,55 | -4,28% | 364.064,00 |
| 21.10.2024 | 20,20 | 20,21 | 19,37 | 19,38 | -3,68% | 323.132,00 |
| 18.10.2024 | 19,92 | 20,15 | 19,81 | 20,12 | 1,16% | 290.021,00 |
| 17.10.2024 | 19,83 | 19,92 | 19,67 | 19,89 | 0,10% | 301.952,00 |
| 16.10.2024 | 19,35 | 19,89 | 17,93 | 19,87 | 3,54% | 459.451,00 |
| 15.10.2024 | 19,45 | 19,58 | 19,18 | 19,19 | -0,88% | 300.073,00 |
| 14.10.2024 | 18,96 | 19,45 | 18,86 | 19,36 | 1,95% | 256.084,00 |
| 11.10.2024 | 18,58 | 19,01 | 18,58 | 18,99 | 2,10% | 228.779,00 |
| 10.10.2024 | 18,34 | 18,67 | 18,21 | 18,60 | 0,16% | 395.591,00 |
| 09.10.2024 | 18,32 | 18,67 | 18,23 | 18,57 | 1,48% | 297.574,00 |
| 08.10.2024 | 18,28 | 18,42 | 18,06 | 18,30 | 0,44% | 359.124,00 |
| 07.10.2024 | 17,95 | 18,22 | 17,76 | 18,22 | 0,50% | 281.730,00 |
| 04.10.2024 | 18,13 | 18,24 | 17,94 | 18,13 | 1,57% | 657.570,00 |
| 03.10.2024 | 18,13 | 18,21 | 17,72 | 17,85 | -1,82% | 188.219,00 |
| 02.10.2024 | 18,64 | 18,84 | 18,18 | 18,18 | -2,86% | 298.258,00 |
| 01.10.2024 | 18,90 | 18,94 | 18,51 | 18,72 | -1,34% | 350.965,00 |
| 30.09.2024 | 18,47 | 19,23 | 18,28 | 18,97 | 3,10% | 1.087.595,00 |
| 27.09.2024 | 18,56 | 18,77 | 18,28 | 18,40 | -0,22% | 534.876,00 |
| 26.09.2024 | 18,50 | 18,73 | 18,37 | 18,44 | 0,55% | 682.985,00 |
| 25.09.2024 | 18,51 | 18,61 | 18,21 | 18,34 | -0,92% | 696.955,00 |
| 24.09.2024 | 18,56 | 18,84 | 18,39 | 18,51 | -0,22% | 550.648,00 |
| 23.09.2024 | 19,16 | 19,45 | 18,47 | 18,55 | -2,16% | 609.979,00 |
| 20.09.2024 | 18,88 | 19,45 | 18,58 | 18,96 | -0,21% | 1.703.382,00 |
| 19.09.2024 | 19,03 | 19,13 | 18,62 | 19,00 | 1,71% | 588.184,00 |
| 18.09.2024 | 18,78 | 19,11 | 18,56 | 18,68 | -0,43% | 505.119,00 |
| 17.09.2024 | 19,20 | 19,25 | 18,62 | 18,76 | -1,37% | 354.748,00 |
| 16.09.2024 | 18,94 | 19,18 | 18,70 | 19,02 | 0,79% | 408.990,00 |
| 13.09.2024 | 18,52 | 18,97 | 18,37 | 18,87 | 3,60% | 281.471,00 |
| 12.09.2024 | 18,07 | 18,49 | 17,89 | 18,22 | 1,03% | 352.961,00 |
| 11.09.2024 | 17,77 | 18,12 | 17,42 | 18,03 | 1,35% | 406.920,00 |
| 10.09.2024 | 17,62 | 17,91 | 17,51 | 17,79 | 0,96% | 433.671,00 |
| 09.09.2024 | 17,84 | 17,94 | 17,57 | 17,62 | -1,01% | 445.381,00 |
| 06.09.2024 | 18,37 | 18,38 | 17,75 | 17,80 | -2,79% | 268.013,00 |
| 05.09.2024 | 18,31 | 18,42 | 18,16 | 18,31 | 0,44% | 328.672,00 |
| 04.09.2024 | 18,15 | 18,30 | 17,94 | 18,23 | 0,00% | 508.016,00 |
| 03.09.2024 | 18,53 | 18,86 | 18,07 | 18,23 | -3,44% | 368.651,00 |
| 30.08.2024 | 19,02 | 19,12 | 18,68 | 18,88 | 0,11% | 492.348,00 |
| 29.08.2024 | 18,37 | 19,14 | 18,26 | 18,86 | 3,40% | 509.221,00 |
| 28.08.2024 | 18,28 | 18,51 | 18,12 | 18,24 | -0,92% | 341.107,00 |
| 27.08.2024 | 18,63 | 18,79 | 18,35 | 18,41 | -2,33% | 402.951,00 |
| 26.08.2024 | 18,90 | 19,15 | 18,65 | 18,85 | 0,16% | 512.931,00 |
| 23.08.2024 | 17,89 | 18,85 | 17,89 | 18,82 | 5,79% | 576.727,00 |
| 22.08.2024 | 17,65 | 17,99 | 17,55 | 17,79 | 1,25% | 397.050,00 |
| 21.08.2024 | 17,29 | 17,65 | 17,13 | 17,57 | 1,97% | 540.690,00 |
| 20.08.2024 | 17,30 | 17,30 | 17,04 | 17,23 | -0,29% | 209.049,00 |
| 19.08.2024 | 17,58 | 17,61 | 17,20 | 17,28 | -1,09% | 385.028,00 |
| 16.08.2024 | 17,21 | 17,54 | 17,21 | 17,47 | 1,39% | 343.958,00 |
| 15.08.2024 | 17,19 | 17,49 | 17,09 | 17,23 | 2,26% | 352.057,00 |
| 14.08.2024 | 17,10 | 17,10 | 16,53 | 16,85 | -1,29% | 383.673,00 |
| 13.08.2024 | 16,54 | 17,09 | 16,45 | 17,07 | 4,66% | 1.027.114,00 |
| 12.08.2024 | 16,44 | 16,50 | 16,20 | 16,31 | -0,79% | 420.614,00 |
| 09.08.2024 | 16,45 | 17,00 | 16,21 | 16,44 | -0,18% | 372.488,00 |
| 08.08.2024 | 16,53 | 16,68 | 16,36 | 16,47 | 1,29% | 418.390,00 |
| 07.08.2024 | 16,85 | 17,05 | 15,93 | 16,26 | -2,63% | 432.674,00 |
| 06.08.2024 | 16,66 | 16,92 | 16,45 | 16,70 | -0,36% | 524.597,00 |
| 05.08.2024 | 15,99 | 16,76 | 14,75 | 16,76 | -3,37% | 592.463,00 |
| 02.08.2024 | 17,00 | 17,39 | 16,58 | 17,35 | 4,87% | 558.374,00 |
| 01.08.2024 | 17,16 | 17,39 | 16,19 | 16,54 | -4,45% | 463.310,00 |
| 31.07.2024 | 17,45 | 17,78 | 16,96 | 17,31 | 0,35% | 341.825,00 |
| 30.07.2024 | 17,27 | 17,47 | 17,10 | 17,25 | 0,99% | 440.208,00 |
| 29.07.2024 | 17,38 | 17,47 | 16,91 | 17,08 | -1,78% | 336.286,00 |
| 26.07.2024 | 17,37 | 17,86 | 17,15 | 17,39 | 1,64% | 332.820,00 |
| 25.07.2024 | 16,72 | 17,54 | 16,72 | 17,11 | 2,21% | 563.806,00 |
| 24.07.2024 | 16,92 | 17,24 | 16,72 | 16,74 | -1,88% | 222.896,00 |
| 23.07.2024 | 16,67 | 17,20 | 16,60 | 17,06 | 1,31% | 310.892,00 |
| 22.07.2024 | 16,40 | 16,85 | 16,24 | 16,84 | 3,12% | 276.001,00 |
| 19.07.2024 | 16,55 | 16,59 | 16,30 | 16,33 | -1,09% | 189.991,00 |
| 18.07.2024 | 16,44 | 17,05 | 16,20 | 16,51 | -0,84% | 252.547,00 |
| 17.07.2024 | 16,34 | 16,90 | 16,34 | 16,65 | -0,24% | 228.996,00 |
| 16.07.2024 | 16,16 | 16,73 | 16,15 | 16,69 | 4,90% | 388.372,00 |
| 15.07.2024 | 15,62 | 16,18 | 15,62 | 15,91 | 2,78% | 242.808,00 |