25,100€
0,40%
Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,10 | 25,30 | 24,80 | 25,20 | 0,80% | - |
| 03.12.2024 | 25,30 | 25,40 | 24,80 | 25,00 | -1,57% | - |
| 02.12.2024 | 25,20 | 25,50 | 25,00 | 25,40 | 0,79% | 6,00 |
| 29.11.2024 | 24,90 | 25,40 | 24,90 | 25,20 | 1,20% | 224,00 |
| 28.11.2024 | 25,20 | 25,20 | 24,90 | 24,90 | -1,19% | 261,00 |
| 27.11.2024 | 25,60 | 25,80 | 25,10 | 25,20 | -1,18% | 2,00 |
| 26.11.2024 | 25,40 | 25,80 | 25,10 | 25,50 | 0,79% | 59,00 |
| 25.11.2024 | 24,40 | 25,40 | 24,40 | 25,30 | 3,27% | 322,00 |
| 22.11.2024 | 24,10 | 24,70 | 24,00 | 24,50 | 2,08% | 65,00 |
| 21.11.2024 | 24,10 | 24,60 | 24,00 | 24,00 | -0,83% | - |
| 20.11.2024 | 23,60 | 24,30 | 23,50 | 24,20 | 2,54% | - |
| 19.11.2024 | 23,60 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 18.11.2024 | 23,70 | 24,00 | 23,40 | 23,60 | -0,84% | 167,00 |
| 15.11.2024 | 23,90 | 24,40 | 23,60 | 23,80 | -1,65% | 8,00 |
| 14.11.2024 | 24,20 | 24,70 | 23,60 | 24,20 | 0,00% | 406,00 |
| 13.11.2024 | 24,10 | 24,70 | 24,00 | 24,20 | 0,00% | 15,00 |
| 12.11.2024 | 24,30 | 24,60 | 24,00 | 24,20 | 0,00% | - |
| 11.11.2024 | 23,40 | 24,20 | 23,40 | 24,20 | 3,42% | 310,00 |
| 08.11.2024 | 22,70 | 23,40 | 22,70 | 23,40 | 2,63% | 75,00 |
| 07.11.2024 | 23,10 | 23,10 | 22,40 | 22,80 | -0,87% | 5,00 |
| 06.11.2024 | 22,90 | 23,70 | 22,10 | 23,00 | 4,55% | 315,00 |
| 05.11.2024 | 21,60 | 22,40 | 21,50 | 22,00 | 2,80% | 2.926,00 |
| 04.11.2024 | 21,40 | 22,00 | 20,60 | 21,40 | -0,93% | 2.099,00 |
| 01.11.2024 | 16,15 | 21,60 | 16,15 | 21,60 | 34,58% | 3.127,00 |
| 31.10.2024 | 16,35 | 16,40 | 16,05 | 16,05 | -2,13% | 68,00 |
| 30.10.2024 | 16,45 | 16,80 | 16,35 | 16,40 | -0,30% | - |
| 29.10.2024 | 16,65 | 16,75 | 16,35 | 16,45 | -1,50% | - |
| 28.10.2024 | 16,80 | 17,05 | 16,60 | 16,70 | -0,30% | - |
| 25.10.2024 | 17,00 | 17,05 | 16,65 | 16,75 | -1,18% | - |
| 24.10.2024 | 16,90 | 17,05 | 16,80 | 16,95 | 0,00% | 1,00 |
| 23.10.2024 | 17,10 | 17,40 | 16,80 | 16,95 | -1,17% | - |
| 22.10.2024 | 17,90 | 17,90 | 17,15 | 17,15 | -4,46% | 500,00 |
| 21.10.2024 | 18,70 | 18,70 | 17,95 | 17,95 | -2,97% | 50,00 |
| 18.10.2024 | 18,35 | 18,50 | 18,25 | 18,50 | 0,82% | - |
| 17.10.2024 | 18,30 | 18,45 | 18,15 | 18,35 | 0,27% | - |
| 16.10.2024 | 17,60 | 18,30 | 16,75 | 18,30 | 3,68% | 46,00 |
| 15.10.2024 | 17,80 | 18,00 | 17,65 | 17,65 | -0,84% | 1,00 |
| 14.10.2024 | 17,40 | 17,80 | 17,25 | 17,80 | 2,30% | - |
| 11.10.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 2,05% | - |
| 10.10.2024 | 17,00 | 17,05 | 16,65 | 17,05 | 0,59% | - |
| 09.10.2024 | 16,70 | 17,05 | 16,65 | 16,95 | 1,80% | - |
| 08.10.2024 | 16,60 | 16,75 | 16,45 | 16,65 | 0,60% | - |
| 07.10.2024 | 16,50 | 16,60 | 16,20 | 16,55 | 0,00% | - |
| 04.10.2024 | 16,20 | 16,60 | 16,20 | 16,55 | 2,16% | - |
| 03.10.2024 | 16,50 | 16,50 | 16,05 | 16,20 | -1,52% | - |
| 02.10.2024 | 16,90 | 17,05 | 16,45 | 16,45 | -2,66% | 5,00 |
| 01.10.2024 | 17,00 | 17,20 | 16,75 | 16,90 | -0,88% | 2,00 |
| 30.09.2024 | 16,50 | 17,20 | 16,25 | 17,05 | 3,33% | - |
| 27.09.2024 | 16,50 | 16,80 | 16,35 | 16,50 | 0,00% | - |
| 26.09.2024 | 16,50 | 16,80 | 16,45 | 16,50 | 0,00% | - |
| 25.09.2024 | 16,50 | 16,65 | 16,30 | 16,50 | -0,30% | - |
| 24.09.2024 | 16,70 | 16,90 | 16,45 | 16,55 | -0,60% | 100,00 |
| 23.09.2024 | 17,00 | 17,45 | 16,65 | 16,65 | -1,77% | - |
| 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% | - |