£1,315
-6,77%
Echtzeit-Aktienkurs International Personal Finance PLC
Bid:
Ask:
Aktienkurse zur International Personal Finance PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 1,40 | 1,40 | 1,29 | 1,33 | -5,42% | - |
| 04.04.2025 | 1,48 | 1,48 | 1,37 | 1,41 | -5,37% | 29.972,00 |
| 03.04.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,19% | 11.514,00 |
| 02.04.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,53% | 6.172,00 |
| 01.04.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,33% | 11.523,00 |
| 31.03.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -1,12% | 28.957,00 |
| 28.03.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -0,85% | 11.783,00 |
| 27.03.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,32% | 1.151,00 |
| 26.03.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,48% | 10.578,00 |
| 25.03.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 1,14% | 22.866,00 |
| 24.03.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,24% | 64.992,00 |
| 21.03.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 1,95% | 17.526,00 |
| 20.03.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,66% | 9.666,00 |
| 19.03.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,16% | 2.294,00 |
| 18.03.2025 | 1,53 | 1,54 | 1,52 | 1,52 | 0,66% | 13.914,00 |
| 17.03.2025 | 1,52 | 1,53 | 1,51 | 1,51 | 1,85% | 1.896,00 |
| 14.03.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 7,22% | 5.007,00 |
| 13.03.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 2,97% | 5.174,00 |
| 12.03.2025 | 1,36 | 1,37 | 1,35 | 1,35 | 0,00% | 4.732,00 |
| 11.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,19% | 1,00 |
| 10.03.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,92% | 5.667,00 |
| 07.03.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 3,62% | 6.031,00 |
| 06.03.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 1,94% | 10.157,00 |
| 05.03.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,58% | 4.873,00 |
| 04.03.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -1,71% | 7.038,00 |
| 03.03.2025 | 1,33 | 1,34 | 1,32 | 1,32 | 0,19% | 9.082,00 |
| 28.02.2025 | 1,32 | 1,32 | 1,28 | 1,32 | -0,57% | 30.935,00 |
| 27.02.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -0,19% | 5.198,00 |
| 26.02.2025 | 1,34 | 1,35 | 1,31 | 1,33 | 4,74% | 40.600,00 |
| 25.02.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,40% | 373,00 |
| 24.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,20% | 4.167,00 |
| 21.02.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,22% | 8.481,00 |
| 20.02.2025 | 1,22 | 1,24 | 1,21 | 1,23 | -0,40% | 8.547,00 |
| 19.02.2025 | 1,29 | 1,29 | 1,20 | 1,24 | -1,79% | 12.664,00 |
| 18.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,20% | 8.848,00 |
| 17.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | 5.313,00 |
| 14.02.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,39% | 7.160,00 |
| 13.02.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | 2.679,00 |
| 12.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 2.030,00 |
| 11.02.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,03% | 3.013,00 |
| 10.02.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 1,70% | - |
| 07.02.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,63% | 8.604,00 |
| 06.02.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,20% | 9.674,00 |
| 05.02.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,20% | 67.162,00 |
| 04.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 3.734,00 |
| 03.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | 557,00 |
| 31.01.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 0,19% | 2.499,00 |
| 30.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,20% | 326,00 |
| 29.01.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,21% | - |
| 28.01.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,39% | 1.136,00 |
| 27.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | 4.262,00 |
| 24.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 1.118,00 |
| 23.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,20% | 1.146,00 |
| 22.01.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,97% | 2.473,00 |
| 21.01.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,39% | 5.463,00 |
| 20.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,97% | 563,00 |
| 17.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,16% | 2,00 |
| 16.01.2025 | 1,27 | 1,29 | 1,27 | 1,27 | -1,01% | 15.069,00 |
| 15.01.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,18% | 8.405,00 |
| 14.01.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | 9.831,00 |
| 13.01.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -1,39% | 13.056,00 |
| 10.01.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,23% | 1.864,00 |
| 09.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,58% | 10.601,00 |
| 08.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,90% | 1.098,00 |
| 07.01.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -0,19% | 7.704,00 |
| 06.01.2025 | 1,31 | 1,32 | 1,30 | 1,32 | -0,26% | 30.422,00 |
| 03.01.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -0,12% | - |
| 02.01.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -0,17% | 491,00 |
| 30.12.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 0,56% | - |
| 27.12.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 1,54% | 4.094,00 |
| 24.12.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 2,61% | 1.392,00 |
| 23.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,96% | 2.816,00 |
| 20.12.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,57% | 7.309,00 |
| 19.12.2024 | 1,26 | 1,28 | 1,26 | 1,27 | -0,94% | 5.056,00 |
| 18.12.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 0,94% | 10.590,00 |
| 17.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -2,19% | 10.590,00 |
| 16.12.2024 | 1,30 | 1,32 | 1,30 | 1,30 | 0,26% | - |
| 13.12.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,19% | - |
| 12.12.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | 3.549,00 |
| 11.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,96% | 5.818,00 |
| 10.12.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 0,97% | 5.222,00 |
| 09.12.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -2,08% | 2.745,00 |
| 06.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 34,00 |
| 05.12.2024 | 1,32 | 1,32 | 1,28 | 1,32 | 2,13% | 13.465,00 |
| 04.12.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -1,34% | 4.774,00 |
| 03.12.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -0,19% | 5.610,00 |
| 02.12.2024 | 1,30 | 1,32 | 1,30 | 1,31 | -0,94% | 240,00 |
| 29.11.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,57% | 4.492,00 |
| 28.11.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,19% | 748,00 |
| 27.11.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 1,54% | 11.097,00 |
| 26.11.2024 | 1,33 | 1,33 | 1,28 | 1,30 | -1,89% | 3.578,00 |
| 25.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,49% | 13.604,00 |
| 22.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,35% | 986,00 |
| 21.11.2024 | 1,33 | 1,35 | 1,30 | 1,34 | 0,78% | 1.315,00 |
| 20.11.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,38% | 262,00 |
| 19.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,56% | 7.910,00 |
| 18.11.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,34% | 3.340,00 |
| 15.11.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -0,15% | 27.202,00 |
| 14.11.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 1,92% | 5.174,00 |
| 13.11.2024 | 1,32 | 1,33 | 1,29 | 1,30 | -1,89% | 8.415,00 |