£1,644
1,12%
Echtzeit-Aktienkurs International Personal Finance PLC
Bid:
Ask:
Aktienkurse zur International Personal Finance PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |