34,970$
-0,65%
Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 35,14 | 35,49 | 34,58 | 34,97 | -0,65% | 260.617,00 |
| 28.09.2026 | 35,05 | 35,55 | 34,85 | 35,20 | 0,00% | 303.643,00 |
| 25.09.2026 | 35,16 | 35,74 | 34,91 | 35,20 | 0,06% | 329.072,00 |
| 24.09.2026 | 34,99 | 35,35 | 34,48 | 35,18 | 0,69% | 431.356,00 |
| 23.09.2026 | 34,84 | 35,29 | 34,34 | 34,94 | -0,91% | 253.495,00 |
| 22.09.2026 | 34,65 | 35,73 | 34,50 | 35,26 | 2,89% | 408.596,00 |
| 21.09.2026 | 34,29 | 34,38 | 33,65 | 34,27 | -0,01% | 343.173,00 |
| 18.09.2026 | 34,04 | 34,31 | 33,67 | 34,28 | -0,31% | 1.936.076,00 |
| 17.09.2026 | 35,29 | 35,39 | 34,33 | 34,38 | -0,78% | 361.837,00 |
| 16.09.2026 | 34,56 | 34,84 | 34,26 | 34,65 | 0,70% | 301.777,00 |
| 15.09.2026 | 34,40 | 34,56 | 33,84 | 34,41 | -0,06% | 411.719,00 |
| 14.09.2026 | 34,24 | 34,67 | 34,12 | 34,43 | 0,91% | 459.287,00 |
| 11.09.2026 | 34,36 | 34,62 | 33,93 | 34,12 | 0,80% | 350.543,00 |
| 10.09.2026 | 33,66 | 34,31 | 33,66 | 33,85 | -1,87% | 358.215,00 |
| 09.09.2026 | 35,15 | 35,38 | 34,42 | 34,50 | -2,72% | 570.469,00 |
| 08.09.2026 | 37,02 | 37,02 | 35,35 | 35,46 | -4,78% | 678.679,00 |
| 04.09.2026 | 36,36 | 37,29 | 36,04 | 37,24 | 2,45% | 721.572,00 |
| 03.09.2026 | 37,18 | 37,56 | 36,21 | 36,35 | -1,41% | 411.874,00 |
| 02.09.2026 | 37,00 | 37,51 | 36,75 | 36,87 | -0,35% | 513.267,00 |
| 01.09.2026 | 37,67 | 38,10 | 36,66 | 37,00 | -2,43% | 721.955,00 |
| 31.08.2026 | 38,54 | 38,60 | 37,51 | 37,92 | -1,71% | 584.804,00 |
| 28.08.2026 | 37,96 | 38,64 | 37,41 | 38,58 | 1,82% | 488.373,00 |
| 27.08.2026 | 38,46 | 39,22 | 37,72 | 37,89 | -2,09% | 358.068,00 |
| 26.08.2026 | 39,14 | 39,14 | 37,97 | 38,70 | -0,69% | 412.477,00 |
| 25.08.2026 | 38,55 | 38,99 | 38,32 | 38,97 | 1,83% | 411.940,00 |
| 24.08.2026 | 39,09 | 39,64 | 38,20 | 38,27 | -1,72% | 320.545,00 |
| 21.08.2026 | 39,45 | 39,63 | 38,55 | 38,94 | -0,36% | 314.891,00 |
| 20.08.2026 | 38,52 | 39,41 | 38,45 | 39,08 | -0,64% | 383.286,00 |
| 19.08.2026 | 39,29 | 39,52 | 38,84 | 39,33 | 2,10% | 381.170,00 |
| 18.08.2026 | 37,93 | 38,94 | 37,55 | 38,52 | 1,20% | 394.813,00 |
| 17.08.2026 | 37,95 | 38,31 | 37,54 | 38,07 | 0,28% | 440.128,00 |
| 14.08.2026 | 38,62 | 38,66 | 37,66 | 37,96 | -1,94% | 436.301,00 |
| 13.08.2026 | 38,77 | 39,18 | 38,58 | 38,71 | 0,47% | 619.621,00 |
| 12.08.2026 | 38,55 | 39,05 | 37,15 | 38,53 | -0,05% | 547.232,00 |
| 11.08.2026 | 37,71 | 38,73 | 37,33 | 38,55 | 2,83% | 519.848,00 |
| 10.08.2026 | 38,00 | 39,51 | 37,30 | 37,49 | -2,32% | 555.939,00 |
| 07.08.2026 | 37,75 | 40,50 | 36,49 | 38,38 | 9,44% | 1.184.181,00 |
| 06.08.2026 | 35,19 | 35,51 | 34,86 | 35,07 | -0,31% | 365.375,00 |
| 05.08.2026 | 34,76 | 35,39 | 34,25 | 35,18 | 1,74% | 330.713,00 |
| 04.08.2026 | 35,21 | 35,52 | 34,57 | 34,58 | -1,03% | 674.692,00 |
| 03.08.2026 | 34,66 | 35,50 | 34,66 | 34,94 | 2,03% | 384.342,00 |
| 31.07.2026 | 33,68 | 34,36 | 33,35 | 34,25 | 1,32% | 264.912,00 |
| 30.07.2026 | 34,00 | 34,10 | 33,41 | 33,80 | 0,84% | 354.272,00 |
| 29.07.2026 | 34,00 | 34,02 | 33,20 | 33,52 | -2,70% | 283.979,00 |
| 28.07.2026 | 34,04 | 34,94 | 34,04 | 34,45 | 2,12% | 301.948,00 |
| 27.07.2026 | 33,28 | 33,77 | 33,25 | 33,74 | 2,26% | 222.709,00 |
| 24.07.2026 | 32,82 | 33,36 | 32,66 | 32,99 | 1,04% | 227.639,00 |
| 23.07.2026 | 32,06 | 32,67 | 31,96 | 32,65 | -0,24% | 312.206,00 |
| 22.07.2026 | 32,82 | 33,63 | 32,65 | 32,73 | 0,86% | 285.329,00 |
| 21.07.2026 | 32,15 | 32,48 | 31,53 | 32,45 | 1,25% | 331.451,00 |
| 20.07.2026 | 33,20 | 33,20 | 32,02 | 32,05 | -3,06% | 429.076,00 |
| 17.07.2026 | 33,57 | 34,06 | 33,00 | 33,06 | -2,74% | 447.717,00 |
| 16.07.2026 | 33,33 | 34,82 | 33,33 | 33,99 | 1,74% | 391.217,00 |
| 15.07.2026 | 32,74 | 33,71 | 32,74 | 33,41 | 1,43% | 341.265,00 |
| 14.07.2026 | 32,58 | 33,01 | 32,32 | 32,94 | 1,95% | 428.371,00 |
| 13.07.2026 | 33,03 | 33,39 | 31,93 | 32,31 | -2,86% | 430.826,00 |
| 10.07.2026 | 33,22 | 33,93 | 33,01 | 33,26 | 0,11% | 408.954,00 |
| 09.07.2026 | 32,33 | 33,42 | 32,33 | 33,23 | 3,38% | 595.326,00 |
| 08.07.2026 | 33,26 | 33,27 | 31,11 | 32,14 | -4,46% | 929.094,00 |
| 07.07.2026 | 35,00 | 35,00 | 33,35 | 33,64 | -3,36% | 506.268,00 |
| 06.07.2026 | 35,67 | 35,67 | 34,66 | 34,81 | -2,41% | 469.517,00 |
| 02.07.2026 | 36,00 | 36,09 | 34,75 | 35,67 | -0,75% | 502.918,00 |
| 01.07.2026 | 36,51 | 36,66 | 35,75 | 35,94 | 0,25% | 433.830,00 |
| 30.06.2026 | 35,68 | 35,96 | 35,46 | 35,85 | 0,48% | 391.191,00 |
| 29.06.2026 | 35,50 | 35,80 | 35,13 | 35,68 | -0,17% | 589.090,00 |
| 26.06.2026 | 35,39 | 36,03 | 34,91 | 35,74 | 0,65% | 1.762.565,00 |
| 25.06.2026 | 34,50 | 35,60 | 34,39 | 35,51 | 3,74% | 600.080,00 |
| 24.06.2026 | 32,49 | 34,26 | 32,49 | 34,23 | 5,62% | 438.991,00 |
| 23.06.2026 | 32,11 | 32,69 | 31,83 | 32,41 | 0,15% | 358.638,00 |
| 22.06.2026 | 32,47 | 32,94 | 32,26 | 32,36 | -0,61% | 395.083,00 |
| 18.06.2026 | 31,26 | 32,68 | 31,26 | 32,56 | 5,27% | 1.322.726,00 |
| 17.06.2026 | 31,52 | 31,93 | 30,82 | 30,93 | -2,06% | 455.200,00 |
| 16.06.2026 | 31,64 | 31,97 | 31,21 | 31,58 | 0,67% | 301.313,00 |
| 15.06.2026 | 32,17 | 32,34 | 31,20 | 31,37 | -1,60% | 602.943,00 |
| 12.06.2026 | 31,47 | 32,26 | 31,31 | 31,88 | 1,74% | 986.632,00 |
| 11.06.2026 | 30,48 | 31,36 | 30,28 | 31,34 | 3,13% | 456.624,00 |
| 10.06.2026 | 31,21 | 31,31 | 30,32 | 30,39 | -3,08% | 597.151,00 |
| 09.06.2026 | 30,67 | 31,61 | 30,30 | 31,35 | 2,79% | 573.581,00 |
| 08.06.2026 | 30,23 | 31,05 | 30,14 | 30,50 | 1,19% | 640.431,00 |
| 05.06.2026 | 29,87 | 30,44 | 29,83 | 30,14 | 1,31% | 522.010,00 |
| 04.06.2026 | 29,39 | 29,93 | 29,35 | 29,75 | 2,27% | 529.332,00 |
| 03.06.2026 | 28,49 | 29,13 | 28,17 | 29,09 | 1,04% | 519.536,00 |
| 02.06.2026 | 29,41 | 29,42 | 28,52 | 28,79 | -1,67% | 563.553,00 |
| 01.06.2026 | 29,25 | 29,75 | 28,27 | 29,28 | -1,08% | 742.863,00 |
| 29.05.2026 | 29,80 | 29,97 | 29,46 | 29,60 | -1,00% | 739.739,00 |
| 28.05.2026 | 29,44 | 29,92 | 29,12 | 29,90 | 0,69% | 473.961,00 |
| 27.05.2026 | 29,69 | 30,05 | 29,29 | 29,70 | 1,14% | 376.012,00 |
| 26.05.2026 | 28,90 | 29,44 | 28,69 | 29,36 | 1,91% | 453.705,00 |
| 22.05.2026 | 29,36 | 30,00 | 28,57 | 28,81 | -1,10% | 545.471,00 |
| 21.05.2026 | 28,07 | 29,43 | 28,07 | 29,13 | 1,32% | 544.731,00 |
| 20.05.2026 | 27,61 | 28,77 | 27,04 | 28,75 | 5,04% | 590.032,00 |
| 19.05.2026 | 28,54 | 28,74 | 27,21 | 27,37 | -4,03% | 595.546,00 |
| 18.05.2026 | 28,23 | 29,25 | 28,23 | 28,52 | 1,64% | 764.440,00 |
| 15.05.2026 | 28,31 | 28,45 | 27,85 | 28,06 | -1,63% | 613.240,00 |
| 14.05.2026 | 28,02 | 28,73 | 28,00 | 28,53 | 2,94% | 476.933,00 |
| 13.05.2026 | 27,96 | 28,24 | 27,23 | 27,71 | -1,49% | 462.094,00 |
| 12.05.2026 | 28,72 | 28,92 | 27,63 | 28,13 | -1,99% | 558.603,00 |
| 11.05.2026 | 29,39 | 29,74 | 28,59 | 28,70 | -3,24% | 794.504,00 |
| 08.05.2026 | 29,14 | 30,34 | 28,42 | 29,66 | 7,74% | 1.185.955,00 |
| 07.05.2026 | 27,81 | 28,37 | 27,30 | 27,53 | -1,22% | 568.158,00 |