1,570€
-0,63%
Echtzeit-Aktienkurs INTL PERSONAL FIN. LS-,10
Bid:
Ask:
Aktienkurse zur INTL PERSONAL FIN. LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,61 | 1,64 | 1,55 | 1,61 | -0,62% | - |
| 27.02.2025 | 1,62 | 1,66 | 1,60 | 1,62 | 0,62% | - |
| 26.02.2025 | 1,55 | 1,68 | 1,52 | 1,61 | 3,88% | - |
| 25.02.2025 | 1,52 | 1,55 | 1,49 | 1,55 | 1,98% | - |
| 24.02.2025 | 1,51 | 1,53 | 1,48 | 1,52 | 0,66% | - |
| 21.02.2025 | 1,51 | 1,52 | 1,47 | 1,51 | 0,00% | - |
| 20.02.2025 | 1,42 | 1,52 | 1,42 | 1,51 | 2,03% | - |
| 19.02.2025 | 1,53 | 1,57 | 1,45 | 1,48 | -3,28% | - |
| 18.02.2025 | 1,51 | 1,54 | 1,51 | 1,53 | -0,65% | - |
| 17.02.2025 | 1,54 | 1,56 | 1,51 | 1,54 | 0,00% | - |
| 14.02.2025 | 1,54 | 1,57 | 1,51 | 1,54 | 0,00% | - |
| 13.02.2025 | 1,53 | 1,56 | 1,51 | 1,54 | 0,33% | - |
| 12.02.2025 | 1,55 | 1,59 | 1,52 | 1,53 | -0,97% | - |
| 11.02.2025 | 1,53 | 1,57 | 1,53 | 1,55 | -0,64% | - |
| 10.02.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 1,97% | - |
| 07.02.2025 | 1,52 | 1,58 | 1,52 | 1,53 | 0,66% | - |
| 06.02.2025 | 1,55 | 1,56 | 1,50 | 1,52 | 0,00% | - |
| 05.02.2025 | 1,52 | 1,57 | 1,50 | 1,52 | 0,00% | - |
| 04.02.2025 | 1,52 | 1,57 | 1,51 | 1,52 | -1,30% | - |
| 03.02.2025 | 1,54 | 1,58 | 1,52 | 1,54 | 0,00% | - |
| 31.01.2025 | 1,53 | 1,57 | 1,51 | 1,54 | 0,66% | - |
| 30.01.2025 | 1,56 | 1,57 | 1,51 | 1,53 | -1,29% | - |
| 29.01.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 1,31% | - |
| 28.01.2025 | 1,51 | 1,56 | 1,51 | 1,53 | -0,65% | - |
| 27.01.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,00% | - |
| 24.01.2025 | 1,53 | 1,55 | 1,51 | 1,54 | 0,66% | - |
| 23.01.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,66% | - |
| 22.01.2025 | 1,51 | 1,56 | 1,51 | 1,52 | -1,30% | - |
| 21.01.2025 | 1,54 | 1,55 | 1,52 | 1,54 | -0,65% | - |
| 20.01.2025 | 1,51 | 1,57 | 1,51 | 1,55 | 0,65% | - |
| 17.01.2025 | 1,51 | 1,55 | 1,50 | 1,54 | 2,33% | - |
| 16.01.2025 | 1,51 | 1,56 | 1,50 | 1,50 | -0,66% | - |
| 15.01.2025 | 1,49 | 1,56 | 1,49 | 1,51 | 1,68% | - |
| 14.01.2025 | 1,51 | 1,56 | 1,49 | 1,49 | -3,26% | - |
| 13.01.2025 | 1,55 | 1,57 | 1,51 | 1,54 | -1,29% | - |
| 10.01.2025 | 1,53 | 1,59 | 1,53 | 1,56 | 1,97% | - |
| 09.01.2025 | 1,55 | 1,58 | 1,52 | 1,53 | -1,29% | - |
| 08.01.2025 | 1,61 | 1,61 | 1,53 | 1,55 | -3,13% | - |
| 07.01.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 0,63% | - |
| 06.01.2025 | 1,59 | 1,62 | 1,56 | 1,59 | 0,00% | - |
| 03.01.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,63% | - |
| 02.01.2025 | 1,60 | 1,61 | 1,57 | 1,60 | 0,31% | - |
| 30.12.2024 | 1,61 | 1,61 | 1,57 | 1,59 | -0,93% | - |
| 27.12.2024 | 1,59 | 1,62 | 1,54 | 1,61 | 5,94% | - |
| 23.12.2024 | 1,49 | 1,54 | 1,49 | 1,52 | 0,00% | - |
| 20.12.2024 | 1,52 | 1,56 | 1,51 | 1,52 | -1,94% | - |
| 19.12.2024 | 1,59 | 1,59 | 1,53 | 1,55 | 0,00% | - |
| 18.12.2024 | 1,57 | 1,60 | 1,54 | 1,55 | -0,64% | - |
| 17.12.2024 | 1,58 | 1,60 | 1,55 | 1,56 | -0,64% | - |
| 16.12.2024 | 1,57 | 1,60 | 1,56 | 1,57 | 0,00% | - |
| 13.12.2024 | 1,55 | 1,59 | 1,55 | 1,57 | -1,26% | - |
| 12.12.2024 | 1,59 | 1,61 | 1,57 | 1,59 | 0,00% | - |
| 11.12.2024 | 1,59 | 1,62 | 1,57 | 1,59 | 0,00% | - |
| 10.12.2024 | 1,58 | 1,63 | 1,56 | 1,59 | 1,28% | - |
| 09.12.2024 | 1,58 | 1,62 | 1,57 | 1,57 | -2,49% | - |
| 06.12.2024 | 1,61 | 1,64 | 1,57 | 1,61 | 0,00% | 3.050,00 |
| 05.12.2024 | 1,57 | 1,63 | 1,54 | 1,61 | 2,56% | - |
| 04.12.2024 | 1,56 | 1,61 | 1,54 | 1,57 | -1,26% | 1.000,00 |
| 03.12.2024 | 1,60 | 1,63 | 1,58 | 1,59 | -0,63% | - |
| 02.12.2024 | 1,61 | 1,62 | 1,58 | 1,60 | -0,62% | - |
| 29.11.2024 | 1,60 | 1,64 | 1,60 | 1,61 | 0,63% | - |
| 28.11.2024 | 1,60 | 1,62 | 1,59 | 1,60 | 0,00% | - |
| 27.11.2024 | 1,55 | 1,62 | 1,54 | 1,60 | 1,27% | - |
| 26.11.2024 | 1,59 | 1,62 | 1,54 | 1,58 | -0,63% | - |
| 25.11.2024 | 1,54 | 1,63 | 1,54 | 1,59 | -2,46% | - |
| 22.11.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 1,25% | - |
| 21.11.2024 | 1,58 | 1,62 | 1,56 | 1,61 | 0,00% | - |
| 20.11.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 0,63% | - |
| 19.11.2024 | 1,58 | 1,63 | 1,57 | 1,60 | -0,62% | - |
| 18.11.2024 | 1,61 | 1,63 | 1,55 | 1,61 | 0,00% | - |
| 15.11.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 0,00% | - |
| 14.11.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 1,90% | - |
| 13.11.2024 | 1,58 | 1,65 | 1,55 | 1,58 | -1,87% | - |
| 12.11.2024 | 1,61 | 1,65 | 1,58 | 1,61 | 0,00% | - |
| 11.11.2024 | 1,63 | 1,67 | 1,60 | 1,61 | 0,00% | - |
| 08.11.2024 | 1,59 | 1,61 | 1,57 | 1,61 | 2,88% | - |
| 07.11.2024 | 1,57 | 1,62 | 1,56 | 1,56 | -1,58% | - |
| 06.11.2024 | 1,57 | 1,63 | 1,57 | 1,59 | -0,63% | - |
| 05.11.2024 | 1,60 | 1,62 | 1,58 | 1,60 | 0,00% | - |
| 04.11.2024 | 1,58 | 1,62 | 1,58 | 1,60 | -0,62% | - |
| 01.11.2024 | 1,56 | 1,62 | 1,56 | 1,61 | 0,63% | - |
| 31.10.2024 | 1,64 | 1,64 | 1,57 | 1,60 | -1,85% | - |
| 30.10.2024 | 1,61 | 1,64 | 1,58 | 1,63 | 1,25% | - |
| 29.10.2024 | 1,64 | 1,66 | 1,60 | 1,61 | -1,83% | - |
| 28.10.2024 | 1,58 | 1,65 | 1,57 | 1,64 | 1,87% | - |
| 25.10.2024 | 1,61 | 1,65 | 1,59 | 1,61 | -1,83% | - |
| 24.10.2024 | 1,72 | 1,74 | 1,60 | 1,64 | -4,11% | 300,00 |
| 23.10.2024 | 1,67 | 1,73 | 1,67 | 1,71 | 0,00% | - |
| 22.10.2024 | 1,74 | 1,77 | 1,70 | 1,71 | -1,73% | - |
| 21.10.2024 | 1,72 | 1,79 | 1,72 | 1,74 | -1,14% | - |
| 18.10.2024 | 1,78 | 1,78 | 1,74 | 1,76 | 0,57% | - |
| 17.10.2024 | 1,72 | 1,76 | 1,72 | 1,75 | -0,57% | - |
| 16.10.2024 | 1,75 | 1,76 | 1,72 | 1,76 | 1,15% | - |
| 15.10.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -0,57% | - |
| 14.10.2024 | 1,72 | 1,76 | 1,71 | 1,75 | 1,75% | - |
| 11.10.2024 | 1,77 | 1,80 | 1,71 | 1,72 | -2,56% | - |
| 10.10.2024 | 1,79 | 1,80 | 1,76 | 1,76 | -1,40% | 1.000,00 |
| 09.10.2024 | 1,78 | 1,79 | 1,75 | 1,79 | 0,00% | - |
| 08.10.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 0,56% | - |
| 07.10.2024 | 1,79 | 1,79 | 1,77 | 1,78 | -0,56% | - |