£1,260
-0,75%
Echtzeit-Aktienkurs International Personal Finance PLC
Bid:
Ask:
Aktienkurse zur International Personal Finance PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | 3.662,00 |
| 11.11.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 1,13% | 18.648,00 |
| 08.11.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 2,32% | 7.406,00 |
| 07.11.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -1,15% | 5.418,00 |
| 06.11.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -1,50% | 7.174,00 |
| 05.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,37% | 1.515,00 |
| 04.11.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 0,00% | 1.575,00 |
| 01.11.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 1,33% | 3.027,00 |
| 31.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,41% | 7.299,00 |
| 30.10.2024 | 1,32 | 1,36 | 1,32 | 1,35 | 2,27% | 3.838,00 |
| 29.10.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -2,40% | 10.480,00 |
| 28.10.2024 | 1,32 | 1,36 | 1,30 | 1,35 | 1,92% | 38.915,00 |
| 25.10.2024 | 1,32 | 1,34 | 1,32 | 1,33 | -1,70% | 33.716,00 |
| 24.10.2024 | 1,39 | 1,39 | 1,32 | 1,35 | -4,26% | 61.242,00 |
| 23.10.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,36% | 10.017,00 |
| 22.10.2024 | 1,43 | 1,44 | 1,40 | 1,41 | -2,26% | 9.150,00 |
| 21.10.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -0,73% | 2.680,00 |
| 18.10.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,14% | 5.123,00 |
| 17.10.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,17% | 43.833,00 |
| 16.10.2024 | 1,44 | 1,45 | 1,44 | 1,45 | -0,05% | 26.425,00 |
| 15.10.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,39% | 110.286,00 |
| 14.10.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 1,58% | 27.021,00 |
| 11.10.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -3,06% | 8.632,00 |
| 10.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | 818,00 |
| 09.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 3.878,00 |
| 08.10.2024 | 1,48 | 1,49 | 1,48 | 1,48 | -0,34% | 13.257,00 |
| 07.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 10.231,00 |
| 04.10.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,34% | 19.176,00 |
| 03.10.2024 | 1,48 | 1,48 | 1,47 | 1,48 | -0,17% | 16.747,00 |
| 02.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 1.301,00 |
| 01.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,17% | 5.360,00 |
| 30.09.2024 | 1,50 | 1,50 | 1,49 | 1,50 | -0,33% | 6.018,00 |
| 27.09.2024 | 1,50 | 1,51 | 1,50 | 1,50 | 0,33% | 12.997,00 |
| 26.09.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 0,50% | 19.986,00 |
| 25.09.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -2,14% | 15.532,00 |
| 24.09.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 1,00% | 9.079,00 |
| 23.09.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -0,66% | 6.519,00 |
| 20.09.2024 | 1,52 | 1,54 | 1,51 | 1,52 | 0,17% | 11.936,00 |
| 19.09.2024 | 1,53 | 1,55 | 1,51 | 1,51 | -2,42% | 13.194,00 |
| 18.09.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,32% | 7.111,00 |
| 17.09.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -0,16% | 10.023,00 |
| 16.09.2024 | 1,56 | 1,56 | 1,55 | 1,56 | -0,35% | 22.454,00 |
| 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 |