1,510€
2,03%
Echtzeit-Aktienkurs Intuitive Investments Group PLC
Bid:
Ask:
Aktienkurse zur Intuitive Investments Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 4,05% | - |
| 02.02.2026 | 1,44 | 1,53 | 1,44 | 1,48 | 1,37% | - |
| 30.01.2026 | 1,46 | 1,48 | 1,46 | 1,46 | 1,39% | - |
| 29.01.2026 | 1,45 | 1,48 | 1,44 | 1,44 | -3,03% | - |
| 28.01.2026 | 1,51 | 1,52 | 1,49 | 1,49 | -4,50% | - |
| 27.01.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 2,30% | - |
| 26.01.2026 | 1,53 | 1,53 | 1,52 | 1,52 | 1,33% | - |
| 23.01.2026 | 1,50 | 1,59 | 1,50 | 1,50 | 1,35% | - |
| 22.01.2026 | 1,51 | 1,58 | 1,48 | 1,48 | -1,66% | - |
| 21.01.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 0,33% | - |
| 19.01.2026 | 1,50 | 1,55 | 1,50 | 1,50 | -1,64% | - |
| 16.01.2026 | 1,59 | 1,61 | 1,51 | 1,53 | -2,24% | - |
| 15.01.2026 | 1,61 | 1,63 | 1,56 | 1,56 | -2,80% | - |
| 14.01.2026 | 1,60 | 1,64 | 1,59 | 1,61 | 2,23% | - |
| 13.01.2026 | 1,76 | 1,76 | 1,57 | 1,57 | -10,54% | - |
| 12.01.2026 | 1,63 | 1,82 | 1,62 | 1,76 | 9,69% | - |
| 09.01.2026 | 1,63 | 1,68 | 1,60 | 1,60 | 2,89% | - |
| 07.01.2026 | 1,61 | 1,68 | 1,56 | 1,56 | -2,51% | - |
| 06.01.2026 | 1,60 | 1,63 | 1,60 | 1,60 | 0,00% | - |
| 05.01.2026 | 1,61 | 1,63 | 1,60 | 1,60 | 2,90% | - |
| 02.01.2026 | 1,46 | 1,55 | 1,46 | 1,55 | 4,38% | - |
| 30.12.2025 | 1,49 | 1,49 | 1,44 | 1,49 | 4,58% | - |
| 29.12.2025 | 1,51 | 1,54 | 1,42 | 1,42 | 3,65% | - |
| 22.12.2025 | 1,42 | 1,53 | 1,37 | 1,37 | 12,30% | - |
| 17.12.2025 | 1,26 | 1,35 | 1,22 | 1,22 | -5,43% | - |
| 16.12.2025 | 1,29 | 1,32 | 1,29 | 1,29 | 5,31% | - |
| 12.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 7,46% | - |
| 09.12.2025 | 1,25 | 1,26 | 1,14 | 1,14 | -3,39% | - |
| 08.12.2025 | 1,20 | 1,29 | 1,18 | 1,18 | -5,60% | - |
| 05.12.2025 | 1,23 | 1,25 | 1,20 | 1,25 | 8,70% | - |
| 04.12.2025 | 1,22 | 1,27 | 1,15 | 1,15 | 3,60% | - |
| 02.12.2025 | 1,22 | 1,22 | 1,11 | 1,11 | -9,02% | - |
| 01.12.2025 | 1,22 | 1,22 | 1,17 | 1,22 | 0,00% | - |
| 28.11.2025 | 1,22 | 1,25 | 1,22 | 1,22 | 8,93% | - |
| 27.11.2025 | 1,22 | 1,25 | 1,12 | 1,12 | 0,90% | - |
| 26.11.2025 | 1,22 | 1,25 | 1,11 | 1,11 | -8,64% | - |
| 25.11.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 8,48% | - |
| 24.11.2025 | 1,24 | 1,24 | 1,12 | 1,12 | -1,75% | - |
| 21.11.2025 | 1,19 | 1,27 | 1,14 | 1,14 | 0,00% | - |
| 20.11.2025 | 1,22 | 1,27 | 1,14 | 1,14 | 2,70% | - |
| 19.11.2025 | 1,21 | 1,24 | 1,11 | 1,11 | -0,89% | - |
| 18.11.2025 | 1,26 | 1,26 | 1,12 | 1,12 | 0,90% | - |
| 17.11.2025 | 1,15 | 1,27 | 1,11 | 1,11 | -4,72% | - |
| 14.11.2025 | 1,17 | 1,18 | 1,14 | 1,17 | -8,27% | - |
| 12.11.2025 | 1,21 | 1,27 | 1,14 | 1,27 | 1,60% | - |
| 11.11.2025 | 1,11 | 1,25 | 1,11 | 1,25 | 8,23% | - |
| 10.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 8,96% | - |
| 07.11.2025 | 1,18 | 1,18 | 1,06 | 1,06 | -16,54% | - |
| 06.11.2025 | 1,16 | 1,27 | 1,16 | 1,27 | 0,00% | - |
| 04.11.2025 | 1,20 | 1,27 | 1,18 | 1,27 | 0,00% | - |
| 03.11.2025 | 1,06 | 1,27 | 1,06 | 1,27 | 17,59% | - |
| 30.10.2025 | 1,14 | 1,19 | 1,08 | 1,08 | 0,93% | - |
| 29.10.2025 | 1,15 | 1,16 | 1,07 | 1,07 | -4,46% | - |
| 28.10.2025 | 1,15 | 1,19 | 1,12 | 1,12 | 5,66% | - |
| 27.10.2025 | 1,13 | 1,18 | 1,06 | 1,06 | -3,64% | - |
| 24.10.2025 | 1,14 | 1,17 | 1,10 | 1,10 | -4,76% | - |
| 23.10.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 6,94% | - |
| 22.10.2025 | 1,14 | 1,16 | 1,08 | 1,08 | 0,00% | - |
| 21.10.2025 | 1,14 | 1,16 | 1,08 | 1,08 | 0,00% | - |
| 20.10.2025 | 1,16 | 1,18 | 1,08 | 1,08 | -0,92% | - |
| 16.10.2025 | 1,18 | 1,19 | 1,09 | 1,09 | -7,23% | - |
| 15.10.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 9,81% | - |
| 14.10.2025 | 1,16 | 1,18 | 1,07 | 1,07 | 1,90% | - |
| 10.10.2025 | 1,12 | 1,17 | 1,05 | 1,05 | -4,55% | - |
| 09.10.2025 | 1,17 | 1,18 | 1,10 | 1,10 | -12,00% | - |
| 08.10.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 12,61% | - |
| 07.10.2025 | 1,17 | 1,20 | 1,11 | 1,11 | 0,91% | - |
| 06.10.2025 | 1,19 | 1,20 | 1,10 | 1,10 | -5,98% | - |
| 03.10.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 8,33% | - |
| 02.10.2025 | 1,16 | 1,20 | 1,08 | 1,08 | -0,92% | - |
| 01.10.2025 | 1,21 | 1,23 | 1,09 | 1,09 | -8,40% | - |
| 30.09.2025 | 1,21 | 1,25 | 1,19 | 1,19 | -9,16% | - |
| 29.09.2025 | 1,21 | 1,31 | 1,21 | 1,31 | 10,08% | - |
| 26.09.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -2,86% | - |
| 25.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,41% | - |
| 24.09.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 3,39% | - |
| 23.09.2025 | 1,21 | 1,25 | 1,18 | 1,18 | -3,67% | - |
| 22.09.2025 | 1,22 | 1,23 | 1,21 | 1,23 | -2,00% | - |
| 19.09.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 8,70% | - |
| 18.09.2025 | 1,22 | 1,26 | 1,15 | 1,15 | 2,68% | - |
| 17.09.2025 | 1,23 | 1,25 | 1,12 | 1,12 | 1,82% | - |
| 16.09.2025 | 1,21 | 1,24 | 1,10 | 1,10 | 0,92% | - |
| 15.09.2025 | 1,23 | 1,24 | 1,09 | 1,09 | -0,91% | - |
| 12.09.2025 | 1,20 | 1,24 | 1,10 | 1,10 | 0,92% | - |
| 11.09.2025 | 1,20 | 1,20 | 1,09 | 1,09 | -6,03% | - |
| 10.09.2025 | 1,24 | 1,25 | 1,16 | 1,16 | 4,50% | - |
| 08.09.2025 | 1,18 | 1,25 | 1,11 | 1,11 | -5,53% | - |
| 05.09.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -2,08% | - |
| 04.09.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 03.09.2025 | 1,21 | 1,24 | 1,21 | 1,21 | 0,00% | - |
| 02.09.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,63% | - |
| 01.09.2025 | 1,16 | 1,23 | 1,16 | 1,23 | 6,03% | - |
| 29.08.2025 | 1,20 | 1,22 | 1,16 | 1,16 | -4,13% | - |
| 28.08.2025 | 1,38 | 1,38 | 1,17 | 1,21 | -12,32% | - |
| 27.08.2025 | 1,38 | 1,38 | 1,34 | 1,38 | 3,37% | - |
| 26.08.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -3,26% | - |
| 25.08.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 22.08.2025 | 1,38 | 1,38 | 1,33 | 1,37 | -0,36% | - |
| 21.08.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 20.08.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -0,36% | - |