2,365€
-0,21%
Echtzeit-Aktienkurs INTICA SYSTEMS INH O.N.
Bid:
Ask:
Aktienkurse zur INTICA SYSTEMS INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,31 | 2,53 | 2,26 | 2,53 | 6,75% | 437,00 |
| 22.05.2025 | 2,41 | 2,55 | 2,23 | 2,37 | -1,66% | 725,00 |
| 21.05.2025 | 2,29 | 2,57 | 2,29 | 2,41 | 9,05% | 3.536,00 |
| 20.05.2025 | 2,38 | 2,44 | 2,19 | 2,21 | -7,14% | 4.734,00 |
| 19.05.2025 | 2,31 | 2,45 | 2,21 | 2,38 | 5,31% | 928,00 |
| 16.05.2025 | 2,20 | 2,45 | 2,13 | 2,26 | -6,22% | 3.469,00 |
| 15.05.2025 | 2,06 | 2,43 | 2,06 | 2,41 | -2,03% | 1.990,00 |
| 14.05.2025 | 2,08 | 2,46 | 1,96 | 2,46 | 12,33% | 3.182,00 |
| 13.05.2025 | 2,20 | 2,29 | 2,16 | 2,19 | 0,00% | 544,00 |
| 12.05.2025 | 2,00 | 2,24 | 2,00 | 2,19 | 4,29% | 3.254,00 |
| 09.05.2025 | 2,01 | 2,10 | 2,01 | 2,10 | 5,00% | 1.027,00 |
| 08.05.2025 | 2,00 | 2,07 | 1,95 | 2,00 | -3,38% | 1.138,00 |
| 07.05.2025 | 2,04 | 2,09 | 1,93 | 2,07 | 2,48% | 401,00 |
| 06.05.2025 | 2,02 | 2,09 | 2,00 | 2,02 | -2,88% | 1.761,00 |
| 05.05.2025 | 1,96 | 2,12 | 1,96 | 2,08 | -2,80% | 424,00 |
| 02.05.2025 | 2,13 | 2,15 | 1,82 | 2,14 | 4,90% | 6.142,00 |
| 30.04.2025 | 2,02 | 2,11 | 2,02 | 2,04 | 1,49% | 363,00 |
| 29.04.2025 | 2,01 | 2,24 | 2,00 | 2,01 | 0,50% | 1.948,00 |
| 28.04.2025 | 2,01 | 2,29 | 2,00 | 2,00 | -7,83% | 3.129,00 |
| 25.04.2025 | 2,06 | 2,17 | 2,01 | 2,17 | 5,34% | 2.847,00 |
| 24.04.2025 | 2,10 | 2,28 | 2,06 | 2,06 | -2,83% | 1.083,00 |
| 23.04.2025 | 2,06 | 2,26 | 2,06 | 2,12 | 2,91% | 600,00 |
| 22.04.2025 | 2,02 | 2,28 | 2,02 | 2,06 | -1,44% | 1.133,00 |
| 17.04.2025 | 2,08 | 2,34 | 2,08 | 2,09 | -0,95% | 756,00 |
| 16.04.2025 | 2,06 | 2,21 | 2,06 | 2,11 | -0,94% | 1.261,00 |
| 15.04.2025 | 2,24 | 2,24 | 2,06 | 2,13 | 1,43% | 981,00 |
| 14.04.2025 | 2,21 | 2,21 | 2,06 | 2,10 | 1,94% | 1.240,00 |
| 11.04.2025 | 2,17 | 2,24 | 2,06 | 2,06 | 2,49% | 106,00 |
| 10.04.2025 | 2,24 | 2,24 | 2,01 | 2,01 | 0,50% | 3.314,00 |
| 09.04.2025 | 2,01 | 2,17 | 2,00 | 2,00 | -1,48% | 1.255,00 |
| 08.04.2025 | 2,01 | 2,25 | 2,01 | 2,03 | -5,14% | 3.017,00 |
| 07.04.2025 | 2,11 | 2,29 | 1,89 | 2,14 | 0,94% | 4.704,00 |
| 04.04.2025 | 2,24 | 2,38 | 2,00 | 2,12 | -7,83% | 6.943,00 |
| 03.04.2025 | 2,40 | 2,84 | 2,30 | 2,30 | -5,74% | 8.777,00 |
| 02.04.2025 | 2,70 | 2,70 | 2,40 | 2,44 | -6,15% | 2.080,00 |
| 01.04.2025 | 2,28 | 2,70 | 2,28 | 2,60 | 7,44% | 1.841,00 |
| 31.03.2025 | 2,22 | 2,70 | 2,18 | 2,42 | -0,82% | 4.796,00 |
| 28.03.2025 | 2,12 | 2,48 | 2,12 | 2,44 | 10,91% | 3.139,00 |
| 27.03.2025 | 2,34 | 2,54 | 2,08 | 2,20 | -5,98% | 5.325,00 |
| 26.03.2025 | 2,44 | 2,58 | 2,34 | 2,34 | -9,30% | 2.676,00 |
| 25.03.2025 | 2,42 | 2,62 | 2,40 | 2,58 | 4,03% | 2.584,00 |
| 24.03.2025 | 2,86 | 2,86 | 2,38 | 2,48 | -8,82% | 8.449,00 |
| 21.03.2025 | 2,76 | 3,00 | 2,46 | 2,72 | -0,73% | 16.486,00 |
| 20.03.2025 | 4,00 | 4,26 | 2,28 | 2,74 | -29,38% | 43.888,00 |
| 19.03.2025 | 3,00 | 4,78 | 2,58 | 3,88 | 26,80% | 114.840,00 |
| 18.03.2025 | 2,02 | 6,50 | 1,95 | 3,06 | 59,38% | 217.251,00 |
| 17.03.2025 | 2,10 | 2,16 | 1,92 | 1,92 | -4,00% | 943,00 |
| 14.03.2025 | 2,00 | 2,04 | 1,98 | 2,00 | -1,96% | 1.509,00 |
| 13.03.2025 | 1,93 | 2,04 | 1,93 | 2,04 | 3,03% | 210,00 |
| 12.03.2025 | 1,98 | 2,16 | 1,82 | 1,98 | -1,98% | 1.527,00 |
| 11.03.2025 | 2,18 | 2,18 | 1,84 | 2,02 | 4,66% | 1.285,00 |
| 10.03.2025 | 1,99 | 2,18 | 1,76 | 1,93 | 1,05% | 4.690,00 |
| 07.03.2025 | 1,83 | 1,91 | 1,81 | 1,91 | 4,37% | 1.648,00 |
| 06.03.2025 | 1,87 | 1,89 | 1,76 | 1,83 | -2,14% | 4.480,00 |
| 05.03.2025 | 1,98 | 1,98 | 1,70 | 1,87 | 11,98% | 6.110,00 |
| 04.03.2025 | 1,61 | 2,08 | 1,61 | 1,67 | -8,24% | 10.711,00 |
| 03.03.2025 | 1,66 | 1,87 | 1,66 | 1,82 | 1,11% | 667,00 |
| 28.02.2025 | 1,74 | 1,84 | 1,74 | 1,80 | -2,17% | 1.860,00 |
| 27.02.2025 | 1,84 | 1,93 | 1,63 | 1,84 | 1,66% | 197,00 |
| 26.02.2025 | 2,00 | 2,00 | 1,81 | 1,81 | -7,65% | 3.978,00 |
| 25.02.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -1,51% | 910,00 |
| 24.02.2025 | 1,85 | 1,99 | 1,85 | 1,99 | -0,50% | 418,00 |
| 21.02.2025 | 1,92 | 2,04 | 1,86 | 2,00 | 4,17% | 3.383,00 |
| 20.02.2025 | 2,28 | 2,28 | 1,79 | 1,92 | -13,51% | 19.003,00 |
| 19.02.2025 | 2,42 | 2,42 | 2,16 | 2,22 | 0,91% | 1.105,00 |
| 18.02.2025 | 2,18 | 2,30 | 2,16 | 2,20 | -0,90% | 1.647,00 |
| 17.02.2025 | 2,12 | 2,38 | 2,12 | 2,22 | -9,02% | 2.040,00 |
| 14.02.2025 | 2,24 | 2,44 | 1,98 | 2,44 | 7,02% | 2.379,00 |
| 13.02.2025 | 2,14 | 2,44 | 1,98 | 2,28 | 2,70% | 3.161,00 |
| 12.02.2025 | 2,28 | 2,28 | 2,12 | 2,22 | 4,72% | 2.223,00 |
| 11.02.2025 | 2,18 | 2,22 | 2,10 | 2,12 | 6,53% | 2.285,00 |
| 10.02.2025 | 2,12 | 2,24 | 1,99 | 1,99 | -12,72% | 2.400,00 |
| 07.02.2025 | 2,32 | 2,32 | 2,14 | 2,28 | 7,55% | 141,00 |
| 06.02.2025 | 2,24 | 2,32 | 2,12 | 2,12 | -0,93% | 4.482,00 |
| 05.02.2025 | 2,12 | 2,46 | 2,12 | 2,14 | -15,75% | 2.794,00 |
| 04.02.2025 | 2,16 | 2,54 | 2,06 | 2,54 | 0,00% | 10.090,00 |
| 03.02.2025 | 2,22 | 2,54 | 2,04 | 2,54 | 11,40% | 7.332,00 |
| 31.01.2025 | 2,36 | 2,44 | 2,08 | 2,28 | 12,87% | 4.868,00 |
| 30.01.2025 | 2,40 | 2,40 | 1,99 | 2,02 | -9,82% | 10.798,00 |
| 29.01.2025 | 2,40 | 2,40 | 2,24 | 2,24 | -0,88% | 1.832,00 |
| 28.01.2025 | 2,22 | 2,56 | 2,22 | 2,26 | -7,38% | 102,00 |
| 27.01.2025 | 2,24 | 2,44 | 2,22 | 2,44 | 2,52% | 1.266,00 |
| 24.01.2025 | 2,22 | 2,38 | 2,22 | 2,38 | 0,00% | 439,00 |
| 23.01.2025 | 2,46 | 2,46 | 2,22 | 2,38 | -0,83% | 3.314,00 |
| 22.01.2025 | 2,28 | 2,58 | 2,28 | 2,40 | 4,35% | 493,00 |
| 21.01.2025 | 2,46 | 2,58 | 2,22 | 2,30 | 1,77% | 777,00 |
| 20.01.2025 | 2,26 | 2,46 | 2,22 | 2,26 | -2,59% | 2.357,00 |
| 17.01.2025 | 2,16 | 2,52 | 2,12 | 2,32 | 7,41% | 6.835,00 |
| 16.01.2025 | 2,16 | 2,42 | 2,12 | 2,16 | -6,09% | 1.926,00 |
| 15.01.2025 | 2,28 | 2,36 | 2,12 | 2,30 | 0,00% | 752,00 |
| 14.01.2025 | 2,40 | 2,68 | 2,26 | 2,30 | -7,26% | 7.543,00 |
| 13.01.2025 | 1,97 | 3,20 | 1,97 | 2,48 | 19,23% | 32.692,00 |
| 10.01.2025 | 2,02 | 2,18 | 2,02 | 2,08 | 0,97% | 2.391,00 |
| 09.01.2025 | 2,08 | 2,24 | 1,91 | 2,06 | 18,39% | 3.079,00 |
| 08.01.2025 | 2,10 | 2,18 | 1,74 | 1,74 | -20,18% | 2.984,00 |
| 07.01.2025 | 2,18 | 2,18 | 2,00 | 2,18 | -4,39% | 3.523,00 |
| 06.01.2025 | 2,08 | 2,28 | 2,08 | 2,28 | 0,00% | 854,00 |
| 03.01.2025 | 1,95 | 2,28 | 1,95 | 2,28 | 16,33% | 2.970,00 |
| 02.01.2025 | 1,94 | 2,20 | 1,94 | 1,96 | -3,92% | 7.665,00 |
| 30.12.2024 | 2,14 | 2,14 | 1,94 | 2,04 | -4,67% | 495,00 |