1,430€
-2,72%
Echtzeit-Aktienkurs International Personal Finance PLC
Bid:
Ask:
Aktienkurse zur International Personal Finance PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,79 | 1,83 | 1,78 | 1,82 | 0,00% | - |
| 31.03.2025 | 1,80 | 1,85 | 1,78 | 1,82 | -1,09% | - |
| 28.03.2025 | 1,82 | 1,88 | 1,82 | 1,84 | -0,54% | - |
| 27.03.2025 | 1,87 | 1,88 | 1,82 | 1,85 | -0,54% | - |
| 26.03.2025 | 1,87 | 1,89 | 1,84 | 1,86 | -0,54% | - |
| 25.03.2025 | 1,86 | 1,88 | 1,82 | 1,87 | 1,08% | - |
| 24.03.2025 | 1,86 | 1,90 | 1,82 | 1,85 | -2,12% | - |
| 21.03.2025 | 1,86 | 1,90 | 1,83 | 1,89 | 2,17% | - |
| 20.03.2025 | 1,84 | 1,86 | 1,81 | 1,85 | 0,54% | - |
| 19.03.2025 | 1,80 | 1,86 | 1,79 | 1,84 | 0,55% | - |
| 18.03.2025 | 1,82 | 1,85 | 1,79 | 1,83 | 0,55% | - |
| 17.03.2025 | 1,78 | 1,83 | 1,78 | 1,82 | 2,25% | - |
| 14.03.2025 | 1,64 | 1,80 | 1,64 | 1,78 | 6,61% | - |
| 13.03.2025 | 1,64 | 1,68 | 1,62 | 1,67 | 2,46% | - |
| 12.03.2025 | 1,62 | 1,66 | 1,60 | 1,63 | 0,62% | - |
| 11.03.2025 | 1,62 | 1,63 | 1,59 | 1,62 | 0,00% | - |
| 10.03.2025 | 1,64 | 1,65 | 1,58 | 1,62 | 0,62% | - |
| 07.03.2025 | 1,59 | 1,64 | 1,56 | 1,61 | 1,90% | - |
| 06.03.2025 | 1,56 | 1,60 | 1,53 | 1,58 | 1,29% | - |
| 05.03.2025 | 1,58 | 1,61 | 1,54 | 1,56 | -1,27% | - |
| 04.03.2025 | 1,58 | 1,62 | 1,55 | 1,58 | -1,87% | - |
| 03.03.2025 | 1,60 | 1,64 | 1,60 | 1,61 | 0,00% | - |
| 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% | - |