2,500€
0,81%
Echtzeit-Aktienkurs Intuitive Investments Group PLC
Bid:
Ask:
Aktienkurse zur Intuitive Investments Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 2,53 | 2,62 | 2,49 | 2,50 | -0,79% | - |
| 29.05.2026 | 2,41 | 2,52 | 2,39 | 2,52 | 5,44% | - |
| 28.05.2026 | 2,45 | 2,49 | 2,39 | 2,39 | -4,40% | - |
| 26.05.2026 | 2,53 | 2,60 | 2,50 | 2,50 | -1,96% | - |
| 25.05.2026 | 2,55 | 2,58 | 2,55 | 2,55 | 0,39% | - |
| 21.05.2026 | 2,43 | 2,56 | 2,43 | 2,54 | 3,67% | - |
| 20.05.2026 | 2,54 | 2,57 | 2,45 | 2,45 | -3,54% | - |
| 18.05.2026 | 2,50 | 2,56 | 2,50 | 2,54 | 0,79% | - |
| 15.05.2026 | 2,48 | 2,54 | 2,47 | 2,52 | -0,79% | - |
| 14.05.2026 | 2,50 | 2,55 | 2,50 | 2,54 | 1,60% | - |
| 13.05.2026 | 2,51 | 2,52 | 2,48 | 2,50 | 0,40% | - |
| 12.05.2026 | 2,52 | 2,55 | 2,49 | 2,49 | -0,40% | - |
| 11.05.2026 | 2,52 | 2,56 | 2,50 | 2,50 | -1,57% | - |
| 08.05.2026 | 2,53 | 2,56 | 2,53 | 2,54 | 0,40% | - |
| 07.05.2026 | 2,54 | 2,57 | 2,52 | 2,53 | 1,20% | - |
| 06.05.2026 | 2,60 | 2,63 | 2,50 | 2,50 | -2,34% | - |
| 05.05.2026 | 2,49 | 2,60 | 2,49 | 2,56 | 2,81% | - |
| 04.05.2026 | 2,42 | 2,51 | 2,40 | 2,49 | 3,75% | - |
| 30.04.2026 | 2,52 | 2,57 | 2,33 | 2,40 | -5,51% | - |
| 29.04.2026 | 2,56 | 2,57 | 2,54 | 2,54 | 0,00% | - |
| 28.04.2026 | 2,68 | 2,79 | 2,48 | 2,54 | -5,22% | - |
| 27.04.2026 | 2,23 | 2,72 | 2,23 | 2,68 | 20,18% | - |
| 24.04.2026 | 2,25 | 2,26 | 2,21 | 2,23 | 0,00% | - |
| 23.04.2026 | 2,19 | 2,24 | 2,19 | 2,23 | 0,90% | - |
| 22.04.2026 | 2,20 | 2,23 | 2,20 | 2,21 | 1,38% | - |
| 21.04.2026 | 2,09 | 2,23 | 2,09 | 2,18 | 4,31% | - |
| 20.04.2026 | 2,11 | 2,14 | 2,09 | 2,09 | 5,56% | - |
| 17.04.2026 | 2,07 | 2,13 | 1,98 | 1,98 | -2,94% | - |
| 16.04.2026 | 2,10 | 2,13 | 2,02 | 2,04 | -2,86% | - |
| 15.04.2026 | 2,07 | 2,13 | 2,07 | 2,10 | 1,45% | - |
| 14.04.2026 | 2,05 | 2,12 | 2,05 | 2,07 | 0,98% | - |
| 13.04.2026 | 2,07 | 2,10 | 2,04 | 2,05 | -0,49% | - |
| 10.04.2026 | 2,13 | 2,16 | 2,04 | 2,06 | -3,29% | - |
| 09.04.2026 | 2,21 | 2,23 | 2,13 | 2,13 | -3,62% | - |
| 08.04.2026 | 2,06 | 2,33 | 1,98 | 2,21 | 12,18% | - |
| 07.04.2026 | 1,90 | 2,00 | 1,88 | 1,97 | 3,68% | - |
| 02.04.2026 | 1,77 | 1,91 | 1,77 | 1,90 | 4,97% | - |
| 01.04.2026 | 1,82 | 1,83 | 1,81 | 1,81 | 0,28% | - |
| 31.03.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 1,40% | - |
| 30.03.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -1,66% | - |
| 27.03.2026 | 1,82 | 1,84 | 1,81 | 1,81 | 1,12% | - |
| 26.03.2026 | 1,80 | 1,84 | 1,79 | 1,79 | -1,38% | - |
| 25.03.2026 | 1,80 | 1,82 | 1,79 | 1,82 | 1,11% | - |
| 24.03.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 0,56% | - |
| 23.03.2026 | 1,69 | 1,80 | 1,68 | 1,79 | 4,69% | - |
| 20.03.2026 | 1,79 | 1,82 | 1,69 | 1,71 | -4,75% | - |
| 19.03.2026 | 1,79 | 1,81 | 1,79 | 1,79 | -0,28% | - |
| 18.03.2026 | 1,79 | 1,97 | 1,77 | 1,80 | 1,70% | - |
| 17.03.2026 | 1,78 | 1,84 | 1,77 | 1,77 | -1,67% | - |
| 16.03.2026 | 1,74 | 1,84 | 1,73 | 1,80 | 4,36% | - |
| 13.03.2026 | 1,72 | 1,75 | 1,71 | 1,72 | 0,29% | - |
| 12.03.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 0,29% | - |
| 11.03.2026 | 1,75 | 1,75 | 1,71 | 1,71 | 0,00% | - |
| 10.03.2026 | 1,67 | 1,74 | 1,67 | 1,71 | 3,64% | - |
| 09.03.2026 | 1,66 | 1,71 | 1,60 | 1,65 | -0,90% | - |
| 06.03.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 2,46% | - |
| 05.03.2026 | 1,60 | 1,65 | 1,60 | 1,63 | 2,85% | - |
| 04.03.2026 | 1,72 | 1,73 | 1,58 | 1,58 | -7,06% | - |
| 03.03.2026 | 1,69 | 1,73 | 1,65 | 1,70 | 1,19% | - |
| 02.03.2026 | 1,68 | 1,74 | 1,66 | 1,68 | -0,59% | - |
| 27.02.2026 | 1,73 | 1,75 | 1,69 | 1,69 | -2,03% | - |
| 26.02.2026 | 1,73 | 1,76 | 1,72 | 1,73 | 1,47% | - |
| 25.02.2026 | 1,79 | 1,79 | 1,70 | 1,70 | -5,03% | - |
| 24.02.2026 | 1,79 | 1,80 | 1,76 | 1,79 | 1,70% | - |
| 23.02.2026 | 1,75 | 1,81 | 1,74 | 1,76 | 0,86% | - |
| 20.02.2026 | 1,76 | 1,77 | 1,75 | 1,75 | -1,13% | - |
| 19.02.2026 | 1,78 | 1,78 | 1,76 | 1,77 | -0,56% | - |
| 18.02.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 3,80% | - |
| 17.02.2026 | 1,74 | 1,77 | 1,71 | 1,71 | -2,01% | - |
| 16.02.2026 | 1,79 | 1,81 | 1,75 | 1,75 | -2,24% | - |
| 13.02.2026 | 1,78 | 1,81 | 1,77 | 1,79 | 2,00% | - |
| 12.02.2026 | 1,80 | 1,81 | 1,75 | 1,75 | -0,57% | - |
| 11.02.2026 | 1,67 | 1,84 | 1,67 | 1,76 | 5,71% | - |
| 10.02.2026 | 1,63 | 1,68 | 1,62 | 1,67 | 2,46% | - |
| 09.02.2026 | 1,54 | 1,65 | 1,53 | 1,63 | 7,62% | - |
| 06.02.2026 | 1,51 | 1,57 | 1,49 | 1,51 | 2,03% | - |
| 05.02.2026 | 1,52 | 1,55 | 1,48 | 1,48 | -2,31% | - |
| 04.02.2026 | 1,54 | 1,55 | 1,51 | 1,52 | 0,33% | - |
| 03.02.2026 | 1,51 | 1,57 | 1,51 | 1,51 | 2,03% | - |
| 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 | 2,38% | - |
| 20.01.2026 | 1,49 | 1,55 | 1,47 | 1,47 | -2,00% | - |
| 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 | 0,00% | - |
| 08.01.2026 | 1,56 | 1,65 | 1,56 | 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% | - |