17,000€
-0,29%
Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 17,00 | 17,50 | 16,70 | 16,95 | -0,59% | 3,00 |
| 19.09.2024 | 16,90 | 17,30 | 16,80 | 17,05 | 1,49% | 554,00 |
| 18.09.2024 | 16,90 | 17,10 | 16,70 | 16,80 | -0,30% | 544,00 |
| 17.09.2024 | 17,00 | 17,25 | 16,75 | 16,85 | -1,46% | 130,00 |
| 16.09.2024 | 17,00 | 17,25 | 16,80 | 17,10 | 0,29% | 1,00 |
| 13.09.2024 | 16,40 | 17,10 | 16,40 | 17,05 | 3,65% | - |
| 12.09.2024 | 16,40 | 16,75 | 16,25 | 16,45 | 0,30% | - |
| 11.09.2024 | 16,00 | 16,45 | 15,85 | 16,40 | 1,55% | - |
| 10.09.2024 | 15,90 | 16,25 | 15,85 | 16,15 | 0,94% | - |
| 09.09.2024 | 16,10 | 16,25 | 15,90 | 16,00 | -0,31% | - |
| 06.09.2024 | 16,50 | 16,60 | 16,05 | 16,05 | -2,43% | - |
| 05.09.2024 | 16,45 | 16,60 | 16,35 | 16,45 | 0,00% | - |
| 04.09.2024 | 16,40 | 16,50 | 16,20 | 16,45 | -0,30% | - |
| 03.09.2024 | 17,05 | 17,15 | 16,35 | 16,50 | -3,23% | 1,00 |
| 02.09.2024 | 17,10 | 17,30 | 17,00 | 17,05 | -0,29% | 12,00 |
| 30.08.2024 | 17,00 | 17,30 | 16,90 | 17,10 | 0,59% | - |
| 29.08.2024 | 16,40 | 17,25 | 16,40 | 17,00 | 3,34% | 30,00 |
| 28.08.2024 | 16,50 | 16,60 | 16,30 | 16,45 | 0,00% | - |
| 27.08.2024 | 16,90 | 16,90 | 16,45 | 16,45 | -2,37% | - |
| 26.08.2024 | 16,80 | 17,20 | 16,75 | 16,85 | 0,30% | - |
| 23.08.2024 | 16,00 | 16,85 | 16,00 | 16,80 | 4,67% | - |
| 22.08.2024 | 15,75 | 16,15 | 15,60 | 16,05 | 1,90% | - |
| 21.08.2024 | 15,50 | 15,85 | 15,40 | 15,75 | 1,94% | - |
| 20.08.2024 | 15,60 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 19.08.2024 | 15,80 | 15,90 | 15,55 | 15,55 | -1,89% | - |
| 16.08.2024 | 15,70 | 15,95 | 15,50 | 15,85 | 0,63% | - |
| 15.08.2024 | 15,35 | 15,95 | 15,30 | 15,75 | 2,94% | 1,00 |
| 14.08.2024 | 15,55 | 15,70 | 15,05 | 15,30 | -0,97% | 50,00 |
| 13.08.2024 | 14,95 | 15,45 | 14,90 | 15,45 | 4,04% | - |
| 12.08.2024 | 15,05 | 15,15 | 14,85 | 14,85 | -1,33% | - |
| 09.08.2024 | 15,10 | 15,15 | 14,85 | 15,05 | 0,00% | - |
| 08.08.2024 | 14,85 | 15,25 | 14,80 | 15,05 | 1,35% | - |
| 07.08.2024 | 15,40 | 15,45 | 14,55 | 14,85 | -2,62% | 26,00 |
| 06.08.2024 | 15,45 | 15,50 | 15,05 | 15,25 | 0,00% | - |
| 05.08.2024 | 15,70 | 15,75 | 14,15 | 15,25 | -3,79% | 279,00 |
| 02.08.2024 | 15,20 | 16,65 | 15,00 | 15,85 | 3,26% | 1.331,00 |
| 01.08.2024 | 16,00 | 16,20 | 15,05 | 15,35 | -3,76% | 12,00 |
| 31.07.2024 | 15,95 | 16,45 | 15,65 | 15,95 | 0,00% | - |
| 30.07.2024 | 15,80 | 16,20 | 15,80 | 15,95 | 0,95% | - |
| 29.07.2024 | 16,10 | 16,20 | 15,65 | 15,80 | -1,56% | - |
| 26.07.2024 | 15,80 | 16,50 | 15,80 | 16,05 | 1,90% | 375,00 |
| 25.07.2024 | 15,50 | 16,15 | 15,40 | 15,75 | 1,94% | - |
| 24.07.2024 | 15,70 | 15,90 | 15,45 | 15,45 | -1,90% | 26,00 |
| 23.07.2024 | 15,45 | 15,85 | 15,35 | 15,75 | 1,94% | 50,00 |
| 22.07.2024 | 15,00 | 15,45 | 14,90 | 15,45 | 2,66% | - |
| 19.07.2024 | 15,15 | 15,30 | 15,05 | 15,05 | -0,66% | - |
| 18.07.2024 | 15,25 | 15,65 | 14,95 | 15,15 | -0,33% | - |
| 17.07.2024 | 15,30 | 15,45 | 14,95 | 15,20 | -0,98% | - |
| 16.07.2024 | 14,60 | 15,35 | 14,55 | 15,35 | 5,14% | - |
| 15.07.2024 | 14,25 | 14,85 | 14,25 | 14,60 | 2,82% | 1,00 |
| 12.07.2024 | 14,00 | 14,45 | 13,95 | 14,20 | 1,79% | - |
| 11.07.2024 | 13,35 | 14,05 | 13,25 | 13,95 | 4,49% | 926,00 |
| 10.07.2024 | 13,05 | 13,35 | 13,05 | 13,35 | 1,91% | - |
| 09.07.2024 | 13,55 | 13,60 | 13,05 | 13,10 | -3,32% | - |
| 08.07.2024 | 13,35 | 13,65 | 13,35 | 13,55 | 1,88% | - |
| 05.07.2024 | 13,70 | 13,80 | 13,20 | 13,30 | -3,27% | - |
| 04.07.2024 | 13,75 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 03.07.2024 | 13,75 | 13,80 | 13,55 | 13,75 | 0,00% | - |
| 02.07.2024 | 13,55 | 13,75 | 13,40 | 13,75 | 1,48% | 1,00 |
| 01.07.2024 | 13,65 | 13,80 | 13,45 | 13,55 | -1,09% | 2,00 |
| 28.06.2024 | 13,65 | 13,95 | 13,45 | 13,70 | 0,37% | - |
| 27.06.2024 | 13,55 | 13,70 | 13,50 | 13,65 | 0,37% | - |
| 26.06.2024 | 13,35 | 13,60 | 13,35 | 13,60 | 1,87% | - |
| 25.06.2024 | 13,95 | 13,95 | 13,30 | 13,35 | -3,61% | - |
| 24.06.2024 | 13,70 | 14,05 | 13,65 | 13,85 | 0,73% | - |
| 21.06.2024 | 13,65 | 13,80 | 13,55 | 13,75 | 0,36% | - |
| 20.06.2024 | 13,90 | 14,00 | 13,65 | 13,70 | -1,44% | - |
| 19.06.2024 | 13,85 | 13,90 | 13,85 | 13,90 | -0,36% | - |
| 18.06.2024 | 13,85 | 14,05 | 13,85 | 13,95 | 0,36% | - |
| 17.06.2024 | 13,65 | 13,90 | 13,45 | 13,90 | 2,21% | 1,00 |
| 14.06.2024 | 13,75 | 13,80 | 13,55 | 13,60 | -1,45% | - |
| 13.06.2024 | 13,75 | 13,80 | 13,45 | 13,80 | 0,36% | - |
| 12.06.2024 | 13,55 | 13,95 | 13,45 | 13,75 | 1,48% | 442,00 |
| 11.06.2024 | 14,05 | 14,05 | 13,45 | 13,55 | -3,21% | 1.344,00 |
| 10.06.2024 | 13,85 | 14,25 | 13,75 | 14,00 | 1,82% | - |
| 07.06.2024 | 13,85 | 13,85 | 13,45 | 13,75 | -0,36% | - |
| 06.06.2024 | 14,05 | 14,10 | 13,70 | 13,80 | -2,13% | - |
| 05.06.2024 | 14,05 | 14,10 | 13,75 | 14,10 | 0,71% | - |
| 04.06.2024 | 14,45 | 14,50 | 13,95 | 14,00 | -2,78% | - |
| 03.06.2024 | 14,90 | 15,15 | 14,35 | 14,40 | -3,03% | 2,00 |
| 31.05.2024 | 14,95 | 15,05 | 14,75 | 14,85 | -0,67% | - |
| 30.05.2024 | 14,55 | 15,05 | 14,50 | 14,95 | 2,05% | - |
| 29.05.2024 | 14,20 | 14,95 | 14,15 | 14,65 | 2,81% | - |
| 28.05.2024 | 14,40 | 14,50 | 14,15 | 14,25 | -1,38% | 133,00 |
| 27.05.2024 | 14,45 | 14,45 | 14,40 | 14,45 | 0,35% | - |
| 24.05.2024 | 14,35 | 14,50 | 14,20 | 14,40 | 0,35% | 176,00 |
| 23.05.2024 | 14,25 | 14,40 | 14,15 | 14,35 | 0,70% | - |
| 22.05.2024 | 14,30 | 14,35 | 14,05 | 14,25 | -0,35% | - |
| 21.05.2024 | 14,10 | 14,35 | 13,95 | 14,30 | 0,70% | - |
| 20.05.2024 | 14,30 | 14,35 | 14,15 | 14,20 | -0,35% | - |
| 17.05.2024 | 14,45 | 14,55 | 14,15 | 14,25 | -1,04% | - |
| 16.05.2024 | 14,75 | 14,90 | 14,40 | 14,40 | -2,37% | 133,00 |
| 15.05.2024 | 14,95 | 15,10 | 14,75 | 14,75 | -1,34% | 1,00 |
| 14.05.2024 | 14,80 | 15,05 | 14,60 | 14,95 | 1,36% | - |
| 13.05.2024 | 15,05 | 15,20 | 14,75 | 14,75 | -1,99% | - |
| 10.05.2024 | 14,80 | 15,05 | 14,60 | 15,05 | 2,03% | 50,00 |
| 09.05.2024 | 14,85 | 14,95 | 14,65 | 14,75 | -0,67% | 1,00 |
| 08.05.2024 | 15,10 | 15,10 | 14,55 | 14,85 | -1,33% | - |
| 07.05.2024 | 15,25 | 15,45 | 15,00 | 15,05 | -0,66% | 350,00 |
| 06.05.2024 | 16,20 | 16,20 | 15,05 | 15,15 | -6,19% | 50,00 |