£2,126
1,73%
Echtzeit-Aktienkurs International Personal Finance PLC
Bid:
Ask:
Aktienkurse zur International Personal Finance PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,11 | 2,13 | 2,10 | 2,13 | 1,91% | 93.641,00 |
| 21.08.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | 46.000,00 |
| 20.08.2025 | 2,09 | 2,10 | 2,09 | 2,09 | -0,24% | 18.169,00 |
| 19.08.2025 | 2,10 | 2,10 | 2,09 | 2,10 | 0,12% | 27.224,00 |
| 18.08.2025 | 2,09 | 2,10 | 2,09 | 2,09 | -0,12% | 7.005,00 |
| 15.08.2025 | 2,11 | 2,11 | 2,08 | 2,10 | -0,24% | 30.373,00 |
| 14.08.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -0,12% | 11.095,00 |
| 13.08.2025 | 2,10 | 2,11 | 2,10 | 2,10 | 0,12% | 5.798,00 |
| 12.08.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -0,24% | 16.169,00 |
| 11.08.2025 | 2,11 | 2,11 | 2,10 | 2,11 | 0,24% | 35.680,00 |
| 08.08.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -0,12% | 23.661,00 |
| 07.08.2025 | 2,11 | 2,11 | 2,10 | 2,10 | 0,60% | 3.945,00 |
| 06.08.2025 | 2,10 | 2,10 | 2,08 | 2,09 | -0,24% | 23.126,00 |
| 05.08.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -1,41% | 26.990,00 |
| 04.08.2025 | 2,12 | 2,14 | 2,12 | 2,13 | 0,24% | 12.917,00 |
| 01.08.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 0,00% | 56.989,00 |
| 31.07.2025 | 2,14 | 2,15 | 2,12 | 2,12 | -1,17% | 134.865,00 |
| 30.07.2025 | 2,12 | 2,15 | 2,12 | 2,15 | 19,97% | 187.434,00 |
| 29.07.2025 | 1,80 | 1,82 | 1,78 | 1,79 | -1,76% | 35.754,00 |
| 28.07.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -0,16% | 10.867,00 |
| 25.07.2025 | 1,82 | 1,84 | 1,81 | 1,82 | -0,05% | 17.646,00 |
| 24.07.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,39% | 3.970,00 |
| 23.07.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,83% | 1.462,00 |
| 22.07.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 0,17% | 25.847,00 |
| 21.07.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 0,62% | 20.240,00 |
| 18.07.2025 | 1,79 | 1,80 | 1,79 | 1,79 | -0,36% | 6.430,00 |
| 17.07.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 1,26% | 1.306,00 |
| 16.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,68% | 863,00 |
| 15.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,03% | 20.168,00 |
| 14.07.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 1,75% | 10.373,00 |
| 11.07.2025 | 1,72 | 1,74 | 1,71 | 1,71 | -0,70% | 6.987,00 |
| 10.07.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,70% | 13.337,00 |
| 09.07.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | 6.451,00 |
| 08.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,46% | 882,00 |
| 07.07.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | 2.537,00 |
| 04.07.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -0,34% | 7.711,00 |
| 03.07.2025 | 1,73 | 1,75 | 1,72 | 1,75 | 2,34% | 73.986,00 |
| 02.07.2025 | 1,71 | 1,71 | 1,69 | 1,71 | -0,47% | 10.992,00 |
| 01.07.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 1,30% | 11.042,00 |
| 30.06.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 1,68% | 5.688,00 |
| 27.06.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 1,59% | 3.952,00 |
| 26.06.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 1,49% | 9.575,00 |
| 25.06.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -2,18% | 9.636,00 |
| 24.06.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,48% | 2.919,00 |
| 23.06.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,44% | 11.009,00 |
| 20.06.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 0,19% | 16.033,00 |
| 19.06.2025 | 1,60 | 1,61 | 1,60 | 1,60 | 0,25% | 19.166,00 |
| 18.06.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,13% | 11.386,00 |
| 17.06.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,38% | 18.098,00 |
| 16.06.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,44% | 11.192,00 |
| 13.06.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,44% | 10.576,00 |
| 12.06.2025 | 1,59 | 1,59 | 1,55 | 1,57 | -1,01% | 8.680,00 |
| 11.06.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -1,97% | 7.660,00 |
| 10.06.2025 | 1,62 | 1,63 | 1,62 | 1,62 | -0,12% | 35.363,00 |
| 09.06.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,06% | 10.451,00 |
| 06.06.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -0,06% | 14.801,00 |
| 05.06.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -0,12% | 2.031,00 |
| 04.06.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,25% | 1.365,00 |
| 03.06.2025 | 1,62 | 1,63 | 1,62 | 1,62 | -0,25% | 5.677,00 |
| 02.06.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,87% | 3.364,00 |
| 30.05.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 1,00% | 11.074,00 |
| 29.05.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,40% | 7.782,00 |
| 28.05.2025 | 1,55 | 1,58 | 1,54 | 1,58 | 1,87% | 19.879,00 |
| 27.05.2025 | 1,56 | 1,56 | 1,54 | 1,55 | 0,06% | 6.667,00 |
| 26.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,78% | - |
| 23.05.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -1,03% | 11.871,00 |
| 22.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | 2.011,00 |
| 21.05.2025 | 1,56 | 1,58 | 1,56 | 1,56 | 0,00% | 1.430,00 |
| 20.05.2025 | 1,57 | 1,57 | 1,54 | 1,56 | 0,39% | 12.402,00 |
| 19.05.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 1,57% | 15.048,00 |
| 16.05.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -0,58% | 16.109,00 |
| 15.05.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,27% | 4.709,00 |
| 14.05.2025 | 1,50 | 1,54 | 1,49 | 1,53 | 3,15% | - |
| 13.05.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,20% | 10.923,00 |
| 12.05.2025 | 1,48 | 1,54 | 1,48 | 1,49 | 0,47% | 11.594,00 |
| 09.05.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,82% | 7.642,00 |
| 08.05.2025 | 1,49 | 1,50 | 1,47 | 1,47 | -0,14% | 18.866,00 |
| 07.05.2025 | 1,48 | 1,48 | 1,45 | 1,47 | 0,27% | 23.962,00 |
| 06.05.2025 | 1,46 | 1,47 | 1,45 | 1,47 | -0,03% | 42.256,00 |
| 05.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,86% | - |
| 02.05.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,34% | 53.903,00 |
| 01.05.2025 | 1,43 | 1,45 | 1,39 | 1,45 | 3,79% | 83.332,00 |
| 30.04.2025 | 1,41 | 1,41 | 1,39 | 1,40 | 0,00% | 11.632,00 |
| 29.04.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,07% | 19.192,00 |
| 28.04.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,50% | 39.234,00 |
| 25.04.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,57% | 13.411,00 |
| 24.04.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,14% | 2.264,00 |
| 23.04.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 4,17% | 42.299,00 |
| 22.04.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -0,44% | 14.658,00 |
| 17.04.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 0,75% | 667,00 |
| 16.04.2025 | 1,33 | 1,35 | 1,33 | 1,34 | -0,89% | 11.314,00 |
| 15.04.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 5,46% | 22.020,00 |
| 14.04.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 0,47% | 10.762,00 |
| 11.04.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 1,43% | 22.259,00 |
| 10.04.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -5,13% | 27.945,00 |
| 09.04.2025 | 1,33 | 1,34 | 1,32 | 1,33 | -1,34% | 75.148,00 |
| 08.04.2025 | 1,35 | 1,36 | 1,33 | 1,34 | 2,21% | 36.695,00 |
| 07.04.2025 | 1,31 | 1,37 | 1,31 | 1,32 | -6,74% | 10.736,00 |
| 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 |