£1,578
0,99%
Echtzeit-Aktienkurs International Personal Finance PLC
Bid:
Ask:
Aktienkurse zur International Personal Finance PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,57 | 1,59 | 1,55 | 1,58 | 1,03% | - |
| 13.09.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,49% | 9.405,00 |
| 12.09.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | 20.896,00 |
| 11.09.2024 | 1,55 | 1,60 | 1,54 | 1,54 | 0,49% | 42.544,00 |
| 10.09.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -1,13% | 41.645,00 |
| 09.09.2024 | 1,56 | 1,57 | 1,55 | 1,55 | 1,31% | 12.581,00 |
| 06.09.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -1,92% | 1.514,00 |
| 05.09.2024 | 1,57 | 1,58 | 1,56 | 1,56 | -1,58% | 3.476,00 |
| 04.09.2024 | 1,59 | 1,60 | 1,58 | 1,59 | -0,86% | 6.573,00 |
| 03.09.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,08% | - |
| 02.09.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 0,00% | 1.052,00 |
| 30.08.2024 | 1,60 | 1,61 | 1,60 | 1,60 | -0,31% | 1.272,00 |
| 29.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | 569,00 |
| 28.08.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,93% | 3.147,00 |
| 27.08.2024 | 1,62 | 1,64 | 1,62 | 1,62 | -0,22% | 2.591,00 |
| 26.08.2024 | 1,64 | 1,64 | 1,62 | 1,62 | 0,40% | - |
| 23.08.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -0,03% | 3.698,00 |
| 22.08.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,31% | 1.897,00 |
| 21.08.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,31% | 11.132,00 |
| 20.08.2024 | 1,64 | 1,65 | 1,63 | 1,63 | 0,62% | 22.905,00 |
| 19.08.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,92% | 8.918,00 |
| 16.08.2024 | 1,57 | 1,59 | 1,57 | 1,59 | -0,66% | 2.229,00 |
| 15.08.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 2,74% | - |
| 14.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,19% | 766,00 |
| 13.08.2024 | 1,55 | 1,57 | 1,55 | 1,55 | 1,28% | - |
| 12.08.2024 | 1,57 | 1,57 | 1,53 | 1,53 | 0,16% | 3.003,00 |
| 09.08.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,66% | 5.985,00 |
| 08.08.2024 | 1,52 | 1,53 | 1,52 | 1,52 | -0,82% | 11.433,00 |
| 07.08.2024 | 1,52 | 1,57 | 1,52 | 1,53 | 3,20% | 41.965,00 |
| 06.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,19% | 1.429,00 |
| 05.08.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -5,34% | 2.150,00 |
| 02.08.2024 | 1,51 | 1,55 | 1,50 | 1,55 | 4,05% | - |
| 01.08.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -3,72% | 2.405,00 |
| 31.07.2024 | 1,49 | 1,55 | 1,49 | 1,55 | 11,73% | 3.829,00 |
| 30.07.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 1,09% | 1.307,00 |
| 29.07.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | 7.423,00 |
| 26.07.2024 | 1,41 | 1,41 | 1,38 | 1,38 | 2,99% | 1.414,00 |
| 25.07.2024 | 1,34 | 1,35 | 1,34 | 1,34 | -0,74% | 25.034,00 |
| 24.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,28% | 721,00 |
| 23.07.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -0,52% | - |
| 22.07.2024 | 1,32 | 1,34 | 1,32 | 1,34 | -0,08% | 3.847,00 |
| 19.07.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 1,60% | - |
| 18.07.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,60% | 1.713,00 |
| 17.07.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -0,25% | - |
| 16.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,50% | 2.890,00 |
| 15.07.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -0,20% | - |
| 12.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 1.738,00 |
| 11.07.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -1,13% | 5.954,00 |
| 10.07.2024 | 1,34 | 1,34 | 1,32 | 1,33 | 1,37% | 6.171,00 |
| 09.07.2024 | 1,31 | 1,32 | 1,31 | 1,31 | 0,22% | - |
| 08.07.2024 | 1,33 | 1,34 | 1,31 | 1,31 | -0,83% | - |
| 05.07.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,16% | 693,00 |
| 04.07.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 0,17% | - |
| 03.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,45% | - |
| 02.07.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 1,32% | - |
| 01.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,37% | 2.679,00 |
| 28.06.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 1,01% | - |
| 27.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,29% | 1.611,00 |
| 26.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,49% | - |
| 25.06.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,80% | 38.031,00 |
| 24.06.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,81% | 5.307,00 |
| 21.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,61% | 2.077,00 |
| 20.06.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,14% | 5.853,00 |
| 19.06.2024 | 1,26 | 1,27 | 1,22 | 1,23 | -1,73% | - |
| 18.06.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,60% | 13.317,00 |
| 17.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,06% | 8.382,00 |
| 14.06.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -2,22% | 3.480,00 |
| 13.06.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | 2.015,00 |
| 12.06.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,09% | 22.828,00 |
| 11.06.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 2,34% | - |
| 10.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 4,37% | 12.355,00 |
| 07.06.2024 | 1,18 | 1,21 | 1,18 | 1,19 | 0,85% | 6.224,00 |
| 06.06.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,11% | 9.411,00 |
| 05.06.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 0,96% | - |
| 04.06.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,64% | - |
| 03.06.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -1,09% | - |
| 31.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,11% | 805,00 |
| 30.05.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 1,73% | 2.969,00 |
| 29.05.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,86% | 6.138,00 |
| 28.05.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,71% | - |
| 24.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,04% | 3.546,00 |
| 23.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,34% | 1.900,00 |
| 22.05.2024 | 1,11 | 1,14 | 1,11 | 1,12 | -1,32% | 3.960,00 |
| 21.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,11% | 505,00 |
| 20.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,32% | 572,00 |
| 17.05.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 1,49% | - |
| 16.05.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 0,91% | 12.043,00 |
| 15.05.2024 | 1,10 | 1,11 | 1,08 | 1,10 | -1,35% | 37.677,00 |
| 14.05.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 0,63% | 21.469,00 |
| 13.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,63% | 5.954,00 |
| 10.05.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,19% | 2.328,00 |
| 09.05.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 1,10% | - |
| 08.05.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 0,00% | 6.661,00 |
| 07.05.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,67% | 2.755,00 |
| 03.05.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 1,14% | - |
| 02.05.2024 | 1,09 | 1,10 | 1,08 | 1,08 | 2,37% | 9.376,00 |
| 30.04.2024 | 1,07 | 1,07 | 1,05 | 1,06 | 0,00% | 19.008,00 |
| 29.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,48% | 3.000,00 |
| 26.04.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -1,41% | 42.999,00 |
| 25.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,32% | 1.755,00 |