1,235€
5,11%
Echtzeit-Aktienkurs INTICA SYSTEMS INH O.N.
Bid:
Ask:
Aktienkurse zur INTICA SYSTEMS INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,18 | 1,26 | 1,18 | 1,21 | 2,98% | 2.755,00 |
| 11.11.2026 | 1,26 | 1,26 | 1,18 | 1,18 | 0,86% | 1.731,00 |
| 10.11.2026 | 1,25 | 1,25 | 1,17 | 1,17 | -8,27% | 504,00 |
| 09.11.2026 | 1,19 | 1,32 | 1,16 | 1,27 | -3,79% | 512,00 |
| 06.11.2026 | 1,20 | 1,32 | 1,20 | 1,32 | 0,00% | 376,00 |
| 05.11.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 7,32% | 300,00 |
| 04.11.2026 | 1,30 | 1,30 | 1,23 | 1,23 | -6,11% | 247,00 |
| 03.11.2026 | 1,31 | 1,31 | 1,16 | 1,31 | -4,03% | 1.676,00 |
| 02.11.2026 | 1,29 | 1,43 | 1,24 | 1,37 | 0,37% | 5.149,00 |
| 30.10.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 29.10.2026 | 1,38 | 1,40 | 1,34 | 1,34 | -7,59% | - |
| 28.10.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -0,34% | 1.997,00 |
| 27.10.2026 | 1,46 | 1,48 | 1,46 | 1,46 | 0,00% | 6,00 |
| 26.10.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 503,00 |
| 23.10.2026 | 1,41 | 1,50 | 1,41 | 1,46 | 0,00% | 2.883,00 |
| 22.10.2026 | 1,41 | 1,46 | 1,41 | 1,46 | 3,56% | 1.002,00 |
| 21.10.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,75% | 1.150,00 |
| 20.10.2026 | 1,42 | 1,43 | 1,41 | 1,43 | 1,78% | 852,00 |
| 19.10.2026 | 1,41 | 1,45 | 1,41 | 1,41 | 1,81% | 874,00 |
| 16.10.2026 | 1,42 | 1,50 | 1,38 | 1,38 | -7,38% | 10,00 |
| 15.10.2026 | 1,41 | 1,49 | 1,41 | 1,49 | 2,41% | 28,00 |
| 14.10.2026 | 1,41 | 1,46 | 1,37 | 1,46 | 2,46% | 6,00 |
| 13.10.2026 | 1,51 | 1,51 | 1,42 | 1,42 | -5,96% | 1.078,00 |
| 12.10.2026 | 1,58 | 1,58 | 1,45 | 1,51 | 1,34% | 281,00 |
| 09.10.2026 | 1,50 | 1,51 | 1,49 | 1,49 | 1,71% | - |
| 08.10.2026 | 1,52 | 1,52 | 1,47 | 1,47 | 0,00% | 40,00 |
| 07.10.2026 | 1,44 | 1,49 | 1,44 | 1,47 | -6,09% | 539,00 |
| 06.10.2026 | 1,42 | 1,56 | 1,42 | 1,56 | 1,96% | 186,00 |
| 05.10.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 4,44% | 16,00 |
| 02.10.2026 | 1,58 | 1,58 | 1,46 | 1,47 | -3,93% | 443,00 |
| 01.10.2026 | 1,60 | 1,60 | 1,47 | 1,53 | 3,04% | 222,00 |
| 30.09.2026 | 1,55 | 1,55 | 1,48 | 1,48 | 2,42% | 397,00 |
| 29.09.2026 | 1,45 | 1,61 | 1,45 | 1,45 | -0,69% | 5,00 |
| 28.09.2026 | 1,62 | 1,62 | 1,45 | 1,46 | 0,69% | 30,00 |
| 25.09.2026 | 1,46 | 1,62 | 1,45 | 1,45 | -3,67% | 39,00 |
| 24.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 3,81% | - |
| 23.09.2026 | 1,46 | 1,60 | 1,45 | 1,45 | -2,69% | 21,00 |
| 22.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,37% | 640,00 |
| 21.09.2026 | 1,55 | 1,60 | 1,44 | 1,47 | -5,18% | 14,00 |
| 18.09.2026 | 1,46 | 1,55 | 1,46 | 1,55 | 5,82% | 8,00 |
| 17.09.2026 | 1,53 | 1,53 | 1,46 | 1,46 | -1,68% | 325,00 |
| 16.09.2026 | 1,48 | 1,50 | 1,48 | 1,49 | 2,06% | - |
| 15.09.2026 | 1,50 | 1,50 | 1,46 | 1,46 | 0,69% | 181,00 |
| 14.09.2026 | 1,44 | 1,46 | 1,44 | 1,45 | -3,34% | 252,00 |
| 11.09.2026 | 1,55 | 1,55 | 1,46 | 1,50 | -1,32% | 1.081,00 |
| 10.09.2026 | 1,44 | 1,62 | 1,44 | 1,52 | 2,71% | 1.912,00 |
| 09.09.2026 | 1,66 | 1,66 | 1,45 | 1,48 | -6,05% | 3.320,00 |
| 08.09.2026 | 1,59 | 1,66 | 1,57 | 1,57 | -1,88% | 184,00 |
| 07.09.2026 | 1,58 | 1,66 | 1,58 | 1,60 | -3,32% | 32,00 |
| 04.09.2026 | 1,60 | 1,66 | 1,60 | 1,66 | 0,00% | 115,00 |
| 03.09.2026 | 1,65 | 1,66 | 1,61 | 1,66 | 2,48% | 2.658,00 |
| 02.09.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | 1,00 |
| 01.09.2026 | 1,62 | 1,66 | 1,62 | 1,64 | -1,21% | - |
| 31.08.2026 | 1,59 | 1,66 | 1,59 | 1,66 | 2,48% | 137,00 |
| 28.08.2026 | 1,66 | 1,66 | 1,62 | 1,62 | -1,22% | 194,00 |
| 27.08.2026 | 1,57 | 1,66 | 1,57 | 1,64 | 1,55% | 265,00 |
| 26.08.2026 | 1,57 | 1,61 | 1,57 | 1,61 | -2,72% | 70,00 |
| 25.08.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 5,75% | 31,00 |
| 24.08.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -5,44% | 52,00 |
| 21.08.2026 | 1,56 | 1,66 | 1,56 | 1,66 | 2,80% | 1.005,00 |
| 20.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -6,12% | 1.205,00 |
| 19.08.2026 | 1,66 | 1,72 | 1,66 | 1,72 | 0,00% | 510,00 |
| 18.08.2026 | 1,72 | 1,72 | 1,61 | 1,72 | 6,85% | 4,00 |
| 17.08.2026 | 1,72 | 1,72 | 1,61 | 1,61 | 0,00% | 3.896,00 |
| 14.08.2026 | 1,65 | 1,70 | 1,61 | 1,61 | 2,88% | 24,00 |
| 13.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -9,04% | 21,00 |
| 12.08.2026 | 1,55 | 1,72 | 1,55 | 1,72 | 7,19% | 64,00 |
| 11.08.2026 | 1,71 | 1,71 | 1,60 | 1,60 | -1,84% | 16,00 |
| 10.08.2026 | 1,56 | 1,72 | 1,56 | 1,63 | 4,49% | 319,00 |
| 07.08.2026 | 1,75 | 1,75 | 1,56 | 1,56 | -4,59% | 20,00 |
| 06.08.2026 | 1,68 | 1,75 | 1,58 | 1,64 | -2,39% | 760,00 |
| 05.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -3,18% | 626,00 |
| 04.08.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 1,47% | 2.001,00 |
| 03.08.2026 | 1,69 | 1,71 | 1,55 | 1,71 | 10,00% | 1.237,00 |
| 31.07.2026 | 1,66 | 1,66 | 1,55 | 1,55 | -6,34% | 75,00 |
| 30.07.2026 | 1,66 | 1,66 | 1,58 | 1,66 | 2,48% | 94,00 |
| 29.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,42% | 250,00 |
| 28.07.2026 | 1,58 | 1,66 | 1,58 | 1,66 | -2,36% | 1.052,00 |
| 27.07.2026 | 1,70 | 1,70 | 1,65 | 1,70 | -1,17% | 113,00 |
| 24.07.2026 | 1,58 | 1,72 | 1,58 | 1,72 | 2,85% | 5,00 |
| 23.07.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 0,45% | - |
| 22.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 6,07% | 690,00 |
| 21.07.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | 17,00 |
| 20.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | 1,00 |
| 17.07.2026 | 1,64 | 1,64 | 1,52 | 1,52 | 0,00% | 92,00 |
| 16.07.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -3,49% | 50,00 |
| 15.07.2026 | 1,67 | 1,67 | 1,58 | 1,58 | 2,61% | 4,00 |
| 14.07.2026 | 1,69 | 1,69 | 1,54 | 1,54 | -8,90% | 22,00 |
| 13.07.2026 | 1,58 | 1,72 | 1,55 | 1,69 | 0,00% | 31,00 |
| 10.07.2026 | 1,56 | 1,69 | 1,56 | 1,69 | 2,74% | 831,00 |
| 09.07.2026 | 1,54 | 1,64 | 1,54 | 1,64 | 8,25% | 692,00 |
| 08.07.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -4,42% | 14,00 |
| 07.07.2026 | 1,50 | 1,62 | 1,50 | 1,59 | -2,76% | 1.302,00 |
| 06.07.2026 | 1,51 | 1,63 | 1,51 | 1,63 | 6,89% | 406,00 |
| 03.07.2026 | 1,51 | 1,62 | 1,51 | 1,53 | -1,61% | 201,00 |
| 02.07.2026 | 1,51 | 1,62 | 1,51 | 1,55 | 2,99% | 287,00 |
| 01.07.2026 | 1,69 | 1,69 | 1,51 | 1,51 | -1,31% | 684,00 |
| 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% | - |