1,570€
2,95%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
Ask:
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,61 | 1,61 | 1,57 | 1,58 | 3,61% | - |
| 30.06.2026 | 1,65 | 1,75 | 1,53 | 1,53 | -6,44% | 743,00 |
| 29.06.2026 | 1,56 | 1,74 | 1,51 | 1,63 | 3,82% | 290,00 |
| 26.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 25.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,99% | 99,00 |
| 24.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | 2,00 |
| 23.06.2026 | 1,69 | 1,69 | 1,51 | 1,51 | -9,58% | 403,00 |
| 22.06.2026 | 1,57 | 1,67 | 1,57 | 1,67 | -2,62% | 23,00 |
| 19.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,59% | 106,00 |
| 18.06.2026 | 1,69 | 1,72 | 1,57 | 1,71 | 0,29% | 5.068,00 |
| 17.06.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 2,72% | 150,00 |
| 16.06.2026 | 1,66 | 1,74 | 1,66 | 1,66 | -4,89% | 7,00 |
| 15.06.2026 | 1,66 | 1,76 | 1,66 | 1,74 | -0,85% | 1.129,00 |
| 12.06.2026 | 1,66 | 1,76 | 1,65 | 1,76 | 0,00% | 4.247,00 |
| 11.06.2026 | 1,71 | 1,76 | 1,66 | 1,76 | -0,85% | 307,00 |
| 10.06.2026 | 1,66 | 1,77 | 1,65 | 1,77 | 6,95% | 1.004,00 |
| 09.06.2026 | 1,70 | 1,70 | 1,66 | 1,66 | 0,00% | 286,00 |
| 08.06.2026 | 1,66 | 1,76 | 1,66 | 1,66 | -0,60% | 74,00 |
| 05.06.2026 | 1,74 | 1,75 | 1,67 | 1,67 | -2,35% | 258,00 |
| 04.06.2026 | 1,75 | 1,76 | 1,71 | 1,71 | -0,29% | 2.646,00 |
| 03.06.2026 | 1,69 | 1,73 | 1,66 | 1,71 | -0,29% | 6.292,00 |
| 02.06.2026 | 1,76 | 1,76 | 1,66 | 1,72 | 0,88% | 1.761,00 |
| 01.06.2026 | 1,79 | 1,98 | 1,63 | 1,70 | -9,81% | 6.251,00 |
| 29.05.2026 | 1,89 | 1,94 | 1,85 | 1,89 | -3,33% | - |
| 28.05.2026 | 1,78 | 1,95 | 1,78 | 1,95 | 9,86% | 698,00 |
| 27.05.2026 | 1,78 | 1,92 | 1,78 | 1,78 | -6,33% | 515,00 |
| 26.05.2026 | 1,90 | 1,90 | 1,79 | 1,90 | -0,52% | 925,00 |
| 25.05.2026 | 1,87 | 2,00 | 1,87 | 1,91 | -2,06% | 393,00 |
| 22.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,51% | 5,00 |
| 21.05.2026 | 1,95 | 2,00 | 1,87 | 2,00 | 1,79% | 262,00 |
| 20.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,76% | 250,00 |
| 19.05.2026 | 2,03 | 2,03 | 1,90 | 1,98 | -0,50% | 2.387,00 |
| 18.05.2026 | 1,94 | 2,04 | 1,94 | 1,99 | 2,58% | 246,00 |
| 15.05.2026 | 2,03 | 2,05 | 1,94 | 1,94 | 0,00% | 638,00 |
| 14.05.2026 | 2,07 | 2,07 | 1,94 | 1,94 | 0,00% | 293,00 |
| 13.05.2026 | 1,97 | 2,07 | 1,94 | 1,94 | -2,27% | 462,00 |
| 12.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,76% | 544,00 |
| 11.05.2026 | 1,97 | 2,07 | 1,97 | 1,97 | -5,07% | 189,00 |
| 08.05.2026 | 1,98 | 2,07 | 1,98 | 2,07 | 6,98% | 4.895,00 |
| 07.05.2026 | 1,93 | 2,03 | 1,93 | 1,94 | -3,25% | 28,00 |
| 06.05.2026 | 1,89 | 2,03 | 1,89 | 2,00 | -1,48% | 487,00 |
| 05.05.2026 | 1,90 | 2,03 | 1,90 | 2,03 | 6,01% | 1.014,00 |
| 04.05.2026 | 1,97 | 2,03 | 1,92 | 1,92 | -2,30% | 211,00 |
| 30.04.2026 | 1,91 | 1,96 | 1,91 | 1,96 | 0,26% | 852,00 |
| 29.04.2026 | 2,00 | 2,00 | 1,96 | 1,96 | -1,26% | 3.266,00 |
| 28.04.2026 | 1,93 | 1,98 | 1,93 | 1,98 | 2,86% | 390,00 |
| 27.04.2026 | 1,91 | 2,03 | 1,91 | 1,93 | -1,53% | 2.069,00 |
| 24.04.2026 | 2,04 | 2,04 | 1,96 | 1,96 | 0,00% | 17,00 |
| 23.04.2026 | 1,96 | 2,04 | 1,96 | 1,96 | -0,26% | 40,00 |
| 22.04.2026 | 1,96 | 2,00 | 1,96 | 1,96 | 0,26% | 445,00 |
| 21.04.2026 | 1,96 | 2,03 | 1,96 | 1,96 | -3,69% | 1.754,00 |
| 20.04.2026 | 1,96 | 2,03 | 1,96 | 2,03 | 0,00% | 447,00 |
| 17.04.2026 | 2,00 | 2,03 | 2,00 | 2,03 | 0,00% | 3,00 |
| 16.04.2026 | 1,94 | 2,03 | 1,94 | 2,03 | 4,91% | 687,00 |
| 15.04.2026 | 1,91 | 2,04 | 1,91 | 1,94 | -5,15% | 624,00 |
| 14.04.2026 | 1,94 | 2,04 | 1,94 | 2,04 | 0,00% | 19,00 |
| 13.04.2026 | 1,97 | 2,04 | 1,97 | 2,04 | -2,86% | 46,00 |
| 10.04.2026 | 1,91 | 2,10 | 1,91 | 2,10 | 10,24% | 5.916,00 |
| 09.04.2026 | 1,83 | 1,97 | 1,83 | 1,91 | -3,05% | 9,00 |
| 08.04.2026 | 1,83 | 1,99 | 1,83 | 1,97 | 7,67% | 12,00 |
| 07.04.2026 | 1,99 | 1,99 | 1,83 | 1,83 | -4,95% | 1.539,00 |
| 02.04.2026 | 1,83 | 1,99 | 1,83 | 1,92 | 5,21% | 61,00 |
| 01.04.2026 | 2,00 | 2,00 | 1,83 | 1,83 | -4,45% | 26,00 |
| 31.03.2026 | 1,86 | 1,97 | 1,86 | 1,91 | -3,78% | 413,00 |
| 30.03.2026 | 1,92 | 1,99 | 1,83 | 1,99 | 1,79% | 539,00 |
| 27.03.2026 | 1,94 | 1,95 | 1,89 | 1,95 | 0,26% | 69,00 |
| 26.03.2026 | 1,92 | 1,95 | 1,92 | 1,95 | -4,19% | 22,00 |
| 25.03.2026 | 2,04 | 2,04 | 1,94 | 2,03 | -0,49% | 364,00 |
| 24.03.2026 | 1,89 | 2,04 | 1,89 | 2,04 | 0,99% | 183,00 |
| 23.03.2026 | 1,89 | 2,04 | 1,89 | 2,02 | -0,98% | 151,00 |
| 20.03.2026 | 1,99 | 2,04 | 1,93 | 2,04 | 0,00% | 94,00 |
| 19.03.2026 | 1,99 | 2,04 | 1,93 | 2,04 | 0,00% | 783,00 |
| 18.03.2026 | 1,91 | 2,04 | 1,91 | 2,04 | 1,49% | 78,00 |
| 17.03.2026 | 1,97 | 2,01 | 1,93 | 2,01 | 2,29% | 749,00 |
| 16.03.2026 | 1,91 | 1,97 | 1,91 | 1,97 | -0,51% | 66,00 |
| 13.03.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 0,00% | 50,00 |
| 12.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 11.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 10.03.2026 | 1,91 | 2,04 | 1,91 | 1,98 | -0,25% | 226,00 |
| 09.03.2026 | 1,91 | 1,98 | 1,91 | 1,98 | -2,46% | 45,00 |
| 06.03.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 3,57% | - |
| 05.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,25% | 8,00 |
| 04.03.2026 | 2,00 | 2,00 | 1,97 | 1,97 | 4,80% | 2.032,00 |
| 03.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 02.03.2026 | 2,00 | 2,00 | 1,91 | 1,91 | -9,29% | 2.128,00 |
| 27.02.2026 | 2,13 | 2,21 | 2,10 | 2,10 | -1,41% | 1.330,00 |
| 26.02.2026 | 2,13 | 2,21 | 2,13 | 2,13 | 0,00% | 965,00 |
| 25.02.2026 | 2,12 | 2,22 | 2,12 | 2,13 | -2,29% | 399,00 |
| 24.02.2026 | 2,23 | 2,24 | 2,12 | 2,18 | -0,91% | 2.212,00 |
| 23.02.2026 | 2,16 | 2,26 | 2,07 | 2,20 | -0,45% | 6.900,00 |
| 20.02.2026 | 2,25 | 2,27 | 2,21 | 2,21 | -3,07% | 4.614,00 |
| 19.02.2026 | 2,33 | 2,33 | 2,24 | 2,28 | -1,72% | 172,00 |
| 18.02.2026 | 2,24 | 2,32 | 2,18 | 2,32 | 6,42% | 148,00 |
| 17.02.2026 | 2,17 | 2,30 | 2,15 | 2,18 | 0,46% | 2.988,00 |
| 16.02.2026 | 2,15 | 2,27 | 2,15 | 2,17 | 0,93% | 1.580,00 |
| 13.02.2026 | 2,24 | 2,24 | 2,15 | 2,15 | -2,71% | 273,00 |
| 12.02.2026 | 2,15 | 2,23 | 2,13 | 2,21 | 2,31% | 1.442,00 |
| 11.02.2026 | 2,15 | 2,27 | 2,15 | 2,16 | -0,92% | 398,00 |
| 10.02.2026 | 2,15 | 2,28 | 2,14 | 2,18 | 1,40% | 968,00 |
| 09.02.2026 | 2,07 | 2,15 | 2,07 | 2,15 | 2,87% | 462,00 |