2,360€
-1,67%
Echtzeit-Aktienkurs INTL PERSONAL FIN. LS-,10
Bid:
Ask:
Aktienkurse zur INTL PERSONAL FIN. LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,45 | 2,49 | 2,39 | 2,43 | 0,41% | - |
| 21.08.2025 | 2,44 | 2,44 | 2,39 | 2,42 | 0,00% | - |
| 20.08.2025 | 2,45 | 2,45 | 2,40 | 2,42 | -0,41% | - |
| 19.08.2025 | 2,40 | 2,49 | 2,40 | 2,43 | 1,25% | - |
| 18.08.2025 | 2,45 | 2,47 | 2,40 | 2,40 | -2,04% | - |
| 15.08.2025 | 2,47 | 2,47 | 2,40 | 2,45 | 1,24% | - |
| 14.08.2025 | 2,47 | 2,47 | 2,42 | 2,42 | 0,41% | - |
| 13.08.2025 | 2,44 | 2,47 | 2,41 | 2,41 | 0,00% | - |
| 12.08.2025 | 2,41 | 2,47 | 2,41 | 2,41 | 0,00% | - |
| 11.08.2025 | 2,40 | 2,48 | 2,40 | 2,41 | 0,42% | - |
| 08.08.2025 | 2,45 | 2,48 | 2,40 | 2,40 | -2,04% | - |
| 07.08.2025 | 2,43 | 2,48 | 2,37 | 2,45 | 3,38% | - |
| 06.08.2025 | 2,45 | 2,45 | 2,37 | 2,37 | -0,84% | - |
| 05.08.2025 | 2,47 | 2,47 | 2,39 | 2,39 | -2,45% | 10.600,00 |
| 04.08.2025 | 2,47 | 2,47 | 2,41 | 2,45 | 0,41% | - |
| 01.08.2025 | 2,48 | 2,48 | 2,41 | 2,44 | 0,41% | - |
| 31.07.2025 | 2,51 | 2,51 | 2,41 | 2,43 | -1,22% | - |
| 30.07.2025 | 2,11 | 2,68 | 2,06 | 2,46 | 19,71% | - |
| 29.07.2025 | 2,11 | 2,12 | 2,06 | 2,06 | -1,20% | - |
| 28.07.2025 | 2,09 | 2,14 | 2,06 | 2,08 | -0,48% | - |
| 25.07.2025 | 2,07 | 2,12 | 2,07 | 2,09 | 0,97% | - |
| 24.07.2025 | 2,12 | 2,13 | 2,07 | 2,07 | -1,43% | - |
| 23.07.2025 | 2,11 | 2,13 | 2,07 | 2,10 | 0,96% | - |
| 22.07.2025 | 2,10 | 2,10 | 2,08 | 2,08 | 0,00% | - |
| 21.07.2025 | 2,09 | 2,10 | 2,06 | 2,08 | 0,48% | - |
| 18.07.2025 | 2,09 | 2,09 | 2,04 | 2,07 | 0,00% | - |
| 17.07.2025 | 2,05 | 2,08 | 2,04 | 2,07 | 0,49% | - |
| 16.07.2025 | 2,04 | 2,08 | 2,02 | 2,06 | 0,98% | - |
| 15.07.2025 | 2,04 | 2,06 | 2,02 | 2,04 | 0,99% | - |
| 14.07.2025 | 2,00 | 2,03 | 1,95 | 2,02 | 1,51% | - |
| 11.07.2025 | 2,03 | 2,03 | 1,99 | 1,99 | -1,49% | - |
| 10.07.2025 | 2,02 | 2,04 | 2,00 | 2,02 | 1,25% | - |
| 09.07.2025 | 2,02 | 2,05 | 1,98 | 2,00 | 1,01% | - |
| 08.07.2025 | 1,98 | 2,04 | 1,98 | 1,98 | -0,25% | - |
| 07.07.2025 | 2,03 | 2,06 | 1,98 | 1,98 | -1,74% | 2.700,00 |
| 04.07.2025 | 2,06 | 2,06 | 2,01 | 2,02 | -1,71% | - |
| 03.07.2025 | 2,00 | 2,06 | 1,98 | 2,05 | 3,54% | - |
| 02.07.2025 | 2,00 | 2,07 | 1,95 | 1,98 | -1,74% | - |
| 01.07.2025 | 2,00 | 2,07 | 1,95 | 2,02 | 1,77% | - |
| 30.06.2025 | 1,97 | 2,03 | 1,95 | 1,98 | 1,02% | 1.500,00 |
| 27.06.2025 | 1,95 | 1,99 | 1,90 | 1,96 | 1,29% | - |
| 26.06.2025 | 1,94 | 1,96 | 1,89 | 1,94 | 1,04% | - |
| 25.06.2025 | 1,96 | 1,97 | 1,91 | 1,92 | -1,54% | - |
| 24.06.2025 | 1,91 | 1,95 | 1,89 | 1,95 | 2,91% | - |
| 23.06.2025 | 1,90 | 1,92 | 1,86 | 1,89 | 0,27% | - |
| 20.06.2025 | 1,89 | 1,91 | 1,88 | 1,89 | -0,79% | - |
| 19.06.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 0,80% | - |
| 18.06.2025 | 1,89 | 1,89 | 1,85 | 1,89 | 0,00% | - |
| 17.06.2025 | 1,89 | 1,89 | 1,86 | 1,89 | 0,53% | - |
| 16.06.2025 | 1,88 | 1,89 | 1,86 | 1,88 | 0,54% | - |
| 13.06.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 0,00% | - |
| 12.06.2025 | 1,88 | 1,91 | 1,82 | 1,87 | -1,06% | - |
| 11.06.2025 | 1,90 | 1,94 | 1,88 | 1,89 | -2,58% | - |
| 10.06.2025 | 1,92 | 1,96 | 1,91 | 1,94 | -1,02% | - |
| 09.06.2025 | 1,92 | 1,96 | 1,91 | 1,96 | -0,26% | - |
| 06.06.2025 | 1,96 | 1,96 | 1,94 | 1,96 | 0,77% | - |
| 05.06.2025 | 1,96 | 1,97 | 1,93 | 1,95 | 0,00% | - |
| 04.06.2025 | 1,96 | 1,97 | 1,92 | 1,95 | -0,51% | - |
| 03.06.2025 | 1,95 | 1,96 | 1,91 | 1,96 | 2,62% | - |
| 02.06.2025 | 1,93 | 1,95 | 1,91 | 1,91 | -1,55% | - |
| 30.05.2025 | 1,91 | 1,95 | 1,88 | 1,94 | 1,04% | - |
| 29.05.2025 | 1,88 | 1,92 | 1,87 | 1,92 | 2,41% | - |
| 28.05.2025 | 1,83 | 1,91 | 1,83 | 1,87 | 0,27% | - |
| 27.05.2025 | 1,85 | 1,88 | 1,82 | 1,87 | 1,08% | - |
| 26.05.2025 | 1,85 | 1,85 | 1,84 | 1,85 | 0,00% | - |
| 23.05.2025 | 1,84 | 1,89 | 1,81 | 1,85 | -1,07% | - |
| 22.05.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 0,54% | - |
| 21.05.2025 | 1,87 | 1,89 | 1,83 | 1,86 | -0,54% | - |
| 20.05.2025 | 1,84 | 1,91 | 1,84 | 1,87 | 1,36% | - |
| 19.05.2025 | 1,83 | 1,87 | 1,80 | 1,84 | -0,27% | - |
| 16.05.2025 | 1,82 | 1,88 | 1,82 | 1,85 | 1,37% | - |
| 15.05.2025 | 1,84 | 1,86 | 1,80 | 1,82 | -0,27% | - |
| 14.05.2025 | 1,79 | 1,83 | 1,76 | 1,83 | 2,82% | - |
| 13.05.2025 | 1,79 | 1,82 | 1,77 | 1,78 | -0,56% | - |
| 12.05.2025 | 1,68 | 1,85 | 1,68 | 1,79 | 1,13% | - |
| 09.05.2025 | 1,75 | 1,79 | 1,72 | 1,77 | 1,15% | - |
| 08.05.2025 | 1,76 | 1,78 | 1,74 | 1,75 | -0,57% | - |
| 07.05.2025 | 1,75 | 1,77 | 1,69 | 1,76 | 1,15% | - |
| 06.05.2025 | 1,73 | 1,75 | 1,70 | 1,74 | 0,58% | - |
| 05.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,47% | - |
| 02.05.2025 | 1,64 | 1,74 | 1,64 | 1,70 | 2,10% | - |
| 30.04.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 29.04.2025 | 1,68 | 1,68 | 1,64 | 1,67 | -0,60% | - |
| 28.04.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,21% | - |
| 25.04.2025 | 1,67 | 1,67 | 1,61 | 1,66 | 0,00% | - |
| 24.04.2025 | 1,66 | 1,66 | 1,62 | 1,66 | 0,61% | - |
| 23.04.2025 | 1,59 | 1,66 | 1,57 | 1,65 | 3,79% | - |
| 22.04.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 0,63% | - |
| 17.04.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 1,29% | - |
| 16.04.2025 | 1,59 | 1,62 | 1,55 | 1,56 | -2,20% | - |
| 15.04.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 5,65% | - |
| 14.04.2025 | 1,41 | 1,53 | 1,41 | 1,51 | 2,38% | - |
| 11.04.2025 | 1,47 | 1,51 | 1,43 | 1,47 | -0,34% | - |
| 10.04.2025 | 1,55 | 1,64 | 1,44 | 1,48 | -6,05% | - |
| 09.04.2025 | 1,58 | 1,59 | 1,52 | 1,57 | 1,29% | - |
| 08.04.2025 | 1,47 | 1,61 | 1,47 | 1,55 | 1,64% | - |
| 07.04.2025 | 1,63 | 1,68 | 1,50 | 1,53 | -8,96% | 1.750,00 |
| 04.04.2025 | 1,75 | 1,80 | 1,61 | 1,68 | -6,16% | - |
| 03.04.2025 | 1,75 | 1,82 | 1,75 | 1,79 | -1,65% | - |
| 02.04.2025 | 1,82 | 1,84 | 1,77 | 1,82 | 0,00% | - |