£2,151
-0,64%
Echtzeit-Aktienkurs INTL PERSONAL FIN. LS-,10
Bid:
Ask:
Aktienkurse zur INTL PERSONAL FIN. LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,16 | 2,16 | 2,14 | 2,15 | -0,92% | 287.390,00 |
| 14.10.2025 | 2,15 | 2,17 | 2,15 | 2,17 | 0,70% | 196.894,00 |
| 13.10.2025 | 2,15 | 2,16 | 2,15 | 2,15 | 0,23% | 40.813,00 |
| 10.10.2025 | 2,15 | 2,16 | 2,15 | 2,15 | 0,00% | 120.375,00 |
| 09.10.2025 | 2,15 | 2,15 | 2,14 | 2,15 | -0,09% | 95.981,00 |
| 08.10.2025 | 2,15 | 2,16 | 2,14 | 2,15 | -0,23% | 33.464,00 |
| 07.10.2025 | 2,16 | 2,16 | 2,15 | 2,15 | -0,37% | 127.706,00 |
| 06.10.2025 | 2,16 | 2,16 | 2,15 | 2,16 | 0,00% | 29.466,00 |
| 03.10.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 0,23% | 70.253,00 |
| 02.10.2025 | 2,16 | 2,18 | 2,15 | 2,16 | -0,23% | 38.055,00 |
| 01.10.2025 | 2,16 | 2,16 | 2,15 | 2,16 | 0,00% | 11.865,00 |
| 30.09.2025 | 2,15 | 2,16 | 2,14 | 2,16 | 0,09% | 187.601,00 |
| 29.09.2025 | 2,17 | 2,17 | 2,15 | 2,16 | -0,78% | 143.504,00 |
| 26.09.2025 | 2,18 | 2,20 | 2,17 | 2,18 | -0,57% | 25.917,00 |
| 25.09.2025 | 2,14 | 2,20 | 2,14 | 2,19 | 1,51% | 86.336,00 |
| 24.09.2025 | 1,99 | 2,18 | 1,99 | 2,16 | 8,07% | 370.021,00 |
| 23.09.2025 | 1,99 | 2,00 | 1,99 | 1,99 | 0,30% | 48.792,00 |
| 22.09.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 0,00% | 4.005,00 |
| 19.09.2025 | 2,00 | 2,01 | 1,98 | 1,99 | -1,09% | 36.199,00 |
| 18.09.2025 | 2,01 | 2,02 | 2,01 | 2,01 | 0,50% | 51.025,00 |
| 17.09.2025 | 2,03 | 2,03 | 2,00 | 2,00 | -0,50% | 58.917,00 |
| 16.09.2025 | 1,98 | 2,01 | 1,96 | 2,01 | 1,52% | 45.559,00 |
| 15.09.2025 | 2,00 | 2,01 | 1,98 | 1,98 | -0,70% | 52.593,00 |
| 12.09.2025 | 2,01 | 2,01 | 1,99 | 1,99 | -1,25% | 8.004,00 |
| 11.09.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -0,15% | - |
| 10.09.2025 | 2,05 | 2,05 | 2,01 | 2,02 | -1,50% | - |
| 09.09.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -1,10% | - |
| 08.09.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 1,02% | - |
| 05.09.2025 | 2,06 | 2,07 | 2,06 | 2,06 | -0,48% | 6.291,00 |
| 04.09.2025 | 2,04 | 2,07 | 2,04 | 2,07 | 1,98% | 20.310,00 |
| 03.09.2025 | 2,03 | 2,03 | 2,01 | 2,03 | -0,25% | 17.513,00 |
| 02.09.2025 | 2,06 | 2,06 | 2,03 | 2,03 | -1,93% | 40.095,00 |
| 01.09.2025 | 2,05 | 2,07 | 2,04 | 2,07 | 1,82% | 33.403,00 |
| 29.08.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -0,10% | 46.699,00 |
| 28.08.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -1,45% | 38.411,00 |
| 27.08.2025 | 2,08 | 2,08 | 2,04 | 2,07 | -2,36% | 137.086,00 |
| 26.08.2025 | 2,12 | 2,13 | 2,11 | 2,12 | -0,45% | 38.978,00 |
| 25.08.2025 | 2,12 | 2,13 | 2,11 | 2,12 | -0,26% | - |
| 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 |