19,550€
3,44%
Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,85 | 19,60 | 18,85 | 19,50 | 3,17% | - |
| 27.02.2025 | 18,95 | 19,15 | 18,40 | 18,90 | 0,27% | - |
| 26.02.2025 | 18,00 | 18,90 | 17,80 | 18,85 | 4,43% | 45,00 |
| 25.02.2025 | 20,40 | 20,40 | 17,30 | 18,05 | -11,08% | - |
| 24.02.2025 | 20,60 | 20,80 | 20,30 | 20,30 | -0,98% | 285,00 |
| 21.02.2025 | 21,20 | 21,50 | 20,30 | 20,50 | -3,30% | 421,00 |
| 20.02.2025 | 21,70 | 21,80 | 21,10 | 21,20 | -2,75% | - |
| 19.02.2025 | 21,90 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 18.02.2025 | 22,30 | 22,40 | 21,80 | 22,00 | -0,45% | 1,00 |
| 17.02.2025 | 22,10 | 22,40 | 22,10 | 22,10 | 0,45% | 1,00 |
| 14.02.2025 | 21,90 | 22,10 | 21,80 | 22,00 | 0,92% | - |
| 13.02.2025 | 21,40 | 21,90 | 21,20 | 21,80 | 1,87% | - |
| 12.02.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 277,00 |
| 11.02.2025 | 22,00 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 10.02.2025 | 22,30 | 22,60 | 22,00 | 22,00 | -1,79% | - |
| 07.02.2025 | 22,70 | 22,90 | 22,20 | 22,40 | -0,88% | - |
| 06.02.2025 | 22,80 | 23,10 | 22,60 | 22,60 | -0,88% | - |
| 05.02.2025 | 22,80 | 22,90 | 22,60 | 22,80 | -0,44% | - |
| 04.02.2025 | 22,90 | 23,20 | 22,50 | 22,90 | 0,44% | - |
| 03.02.2025 | 23,80 | 24,20 | 22,60 | 22,80 | -4,20% | 995,00 |
| 31.01.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 1,00 |
| 30.01.2025 | 23,50 | 24,30 | 23,30 | 24,20 | 3,42% | - |
| 29.01.2025 | 23,50 | 23,60 | 23,20 | 23,40 | -0,85% | 12,00 |
| 28.01.2025 | 23,30 | 23,60 | 23,10 | 23,60 | 1,72% | 59,00 |
| 27.01.2025 | 23,20 | 23,80 | 22,50 | 23,20 | 0,00% | 460,00 |
| 24.01.2025 | 23,30 | 23,50 | 23,10 | 23,20 | -0,85% | - |
| 23.01.2025 | 23,60 | 23,80 | 23,40 | 23,40 | -0,43% | 1,00 |
| 22.01.2025 | 23,80 | 23,80 | 23,40 | 23,50 | -1,26% | - |
| 21.01.2025 | 23,20 | 24,00 | 23,20 | 23,80 | 3,03% | - |
| 20.01.2025 | 23,30 | 23,40 | 23,10 | 23,10 | -1,28% | 100,00 |
| 17.01.2025 | 23,30 | 23,60 | 23,20 | 23,40 | 0,00% | 250,00 |
| 16.01.2025 | 23,50 | 23,60 | 23,00 | 23,40 | -0,85% | 84,00 |
| 15.01.2025 | 22,70 | 23,60 | 22,60 | 23,60 | 4,42% | 263,00 |
| 14.01.2025 | 22,50 | 22,80 | 22,30 | 22,60 | 0,44% | - |
| 13.01.2025 | 22,30 | 22,60 | 21,70 | 22,50 | 0,90% | - |
| 10.01.2025 | 22,80 | 23,20 | 22,10 | 22,30 | -1,76% | 723,00 |
| 09.01.2025 | 22,70 | 22,70 | 22,60 | 22,70 | 0,44% | - |
| 08.01.2025 | 22,40 | 22,70 | 22,00 | 22,60 | 0,89% | 100,00 |
| 07.01.2025 | 23,20 | 23,30 | 22,20 | 22,40 | -3,45% | 50,00 |
| 06.01.2025 | 23,50 | 23,60 | 23,20 | 23,20 | -1,69% | - |
| 03.01.2025 | 23,40 | 23,70 | 23,00 | 23,60 | 0,85% | - |
| 02.01.2025 | 23,50 | 24,00 | 23,20 | 23,40 | -1,68% | 1,00 |
| 30.12.2024 | 23,90 | 23,90 | 23,60 | 23,80 | -0,83% | 80,00 |
| 27.12.2024 | 24,40 | 24,50 | 23,80 | 24,00 | 0,84% | 90,00 |
| 23.12.2024 | 23,60 | 24,00 | 23,50 | 23,80 | 1,71% | 1,00 |
| 20.12.2024 | 23,70 | 23,90 | 23,30 | 23,40 | -1,68% | - |
| 19.12.2024 | 23,60 | 24,30 | 23,40 | 23,80 | 1,28% | - |
| 18.12.2024 | 24,50 | 24,90 | 23,30 | 23,50 | -4,47% | - |
| 17.12.2024 | 24,80 | 25,10 | 24,30 | 24,60 | -0,81% | 2.254,00 |
| 16.12.2024 | 24,90 | 25,20 | 24,70 | 24,80 | -0,80% | 391,00 |
| 13.12.2024 | 25,10 | 25,20 | 24,70 | 25,00 | -0,40% | - |
| 12.12.2024 | 25,10 | 25,50 | 24,80 | 25,10 | -0,79% | 588,00 |
| 11.12.2024 | 24,40 | 25,40 | 24,40 | 25,30 | 3,69% | 242,00 |
| 10.12.2024 | 24,80 | 25,00 | 24,30 | 24,40 | -2,01% | 1,00 |
| 09.12.2024 | 25,10 | 25,30 | 24,60 | 24,90 | -0,80% | 100,00 |
| 06.12.2024 | 24,60 | 25,20 | 24,50 | 25,10 | 2,03% | - |
| 05.12.2024 | 25,10 | 25,10 | 24,40 | 24,60 | -2,38% | - |
| 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% | - |