32,591$
-0,43%
Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 32,06 | 32,67 | 31,96 | 32,65 | -0,24% | 312.206,00 |
| 22.07.2026 | 32,82 | 33,63 | 32,65 | 32,73 | 0,86% | 285.403,00 |
| 21.07.2026 | 32,15 | 32,48 | 31,53 | 32,45 | 1,25% | 331.461,00 |
| 20.07.2026 | 33,20 | 33,20 | 32,02 | 32,05 | -3,06% | 429.127,00 |
| 17.07.2026 | 33,57 | 34,06 | 33,00 | 33,06 | -2,74% | 448.153,00 |
| 16.07.2026 | 33,33 | 34,82 | 33,33 | 33,99 | 1,74% | 391.217,00 |
| 15.07.2026 | 32,74 | 33,71 | 32,74 | 33,41 | 1,43% | 341.265,00 |
| 14.07.2026 | 32,58 | 33,01 | 32,32 | 32,94 | 1,95% | 428.439,00 |
| 13.07.2026 | 33,03 | 33,39 | 31,93 | 32,31 | -2,86% | 430.842,00 |
| 10.07.2026 | 33,22 | 33,93 | 33,01 | 33,26 | 0,11% | 408.969,00 |
| 09.07.2026 | 32,33 | 33,42 | 32,33 | 33,23 | 3,38% | 595.387,00 |
| 08.07.2026 | 33,26 | 33,27 | 31,11 | 32,14 | -4,46% | 929.200,00 |
| 07.07.2026 | 35,00 | 35,00 | 33,35 | 33,64 | -3,36% | 506.269,00 |
| 06.07.2026 | 35,67 | 35,67 | 34,66 | 34,81 | -2,41% | 471.217,00 |
| 02.07.2026 | 36,00 | 36,09 | 34,75 | 35,67 | -0,75% | 502.918,00 |
| 01.07.2026 | 36,51 | 36,66 | 35,75 | 35,94 | 0,25% | 434.526,00 |
| 30.06.2026 | 35,68 | 35,96 | 35,46 | 35,85 | 0,48% | 391.216,00 |
| 29.06.2026 | 35,50 | 35,80 | 35,13 | 35,68 | -0,17% | 597.088,00 |
| 26.06.2026 | 35,39 | 36,05 | 34,91 | 35,74 | 0,65% | 1.992.324,00 |
| 25.06.2026 | 34,50 | 35,60 | 34,39 | 35,51 | 3,74% | 601.338,00 |
| 24.06.2026 | 32,49 | 34,26 | 32,49 | 34,23 | 5,62% | 443.298,00 |
| 23.06.2026 | 32,11 | 32,69 | 31,83 | 32,41 | 0,15% | 358.645,00 |
| 22.06.2026 | 32,47 | 32,94 | 32,26 | 32,36 | -0,34% | 396.769,00 |
| 19.06.2026 | 32,50 | 32,50 | 32,45 | 32,47 | -0,28% | - |
| 18.06.2026 | 31,26 | 32,68 | 31,26 | 32,56 | 5,27% | 1.322.726,00 |
| 17.06.2026 | 31,52 | 31,93 | 30,82 | 30,93 | -2,06% | 455.200,00 |
| 16.06.2026 | 31,64 | 31,97 | 31,21 | 31,58 | 0,67% | 313.788,00 |
| 15.06.2026 | 32,17 | 32,34 | 31,20 | 31,37 | -1,57% | 614.287,00 |
| 12.06.2026 | 31,47 | 32,26 | 31,31 | 31,87 | 1,71% | 987.642,00 |
| 11.06.2026 | 30,48 | 31,36 | 30,28 | 31,34 | 3,13% | 468.684,00 |
| 10.06.2026 | 31,21 | 31,31 | 30,32 | 30,39 | -3,08% | 597.170,00 |
| 09.06.2026 | 30,67 | 31,61 | 30,30 | 31,35 | 2,79% | 589.883,00 |
| 08.06.2026 | 30,23 | 31,05 | 30,14 | 30,50 | 1,19% | 646.355,00 |
| 05.06.2026 | 29,87 | 30,44 | 29,73 | 30,14 | 1,31% | 523.302,00 |
| 04.06.2026 | 29,39 | 29,93 | 29,35 | 29,75 | 2,27% | 529.332,00 |
| 03.06.2026 | 28,49 | 29,13 | 28,17 | 29,09 | 1,04% | 520.475,00 |
| 02.06.2026 | 29,41 | 29,42 | 28,52 | 28,79 | -1,67% | 578.296,00 |
| 01.06.2026 | 29,25 | 29,75 | 28,27 | 29,28 | -1,08% | 743.168,00 |
| 29.05.2026 | 29,80 | 29,97 | 29,46 | 29,60 | -1,00% | 742.416,00 |
| 28.05.2026 | 29,44 | 29,92 | 29,12 | 29,90 | 0,69% | 480.733,00 |
| 27.05.2026 | 29,69 | 30,05 | 29,29 | 29,70 | 1,14% | 384.164,00 |
| 26.05.2026 | 28,90 | 29,44 | 28,69 | 29,36 | 1,91% | 455.235,00 |
| 22.05.2026 | 29,36 | 30,00 | 28,57 | 28,81 | -1,10% | 545.471,00 |
| 21.05.2026 | 28,07 | 29,43 | 28,07 | 29,13 | 1,32% | 546.388,00 |
| 20.05.2026 | 27,61 | 28,77 | 27,04 | 28,75 | 5,04% | 606.007,00 |
| 19.05.2026 | 28,54 | 28,74 | 27,21 | 27,37 | -4,03% | 608.303,00 |
| 18.05.2026 | 28,23 | 29,25 | 28,23 | 28,52 | 1,68% | 770.380,00 |
| 15.05.2026 | 28,31 | 28,45 | 27,85 | 28,05 | -1,67% | 613.331,00 |
| 14.05.2026 | 28,02 | 28,73 | 28,00 | 28,53 | 2,94% | 498.184,00 |
| 13.05.2026 | 27,96 | 28,24 | 27,23 | 27,71 | -1,49% | 466.197,00 |
| 12.05.2026 | 28,72 | 28,92 | 27,63 | 28,13 | -1,99% | 567.037,00 |
| 11.05.2026 | 29,39 | 29,74 | 28,59 | 28,70 | -3,24% | 860.261,00 |
| 08.05.2026 | 29,14 | 30,34 | 28,42 | 29,66 | 7,74% | 1.186.008,00 |
| 07.05.2026 | 27,81 | 28,37 | 27,30 | 27,53 | -1,22% | 571.741,00 |
| 06.05.2026 | 27,73 | 28,31 | 27,64 | 27,87 | 2,09% | 433.380,00 |
| 05.05.2026 | 26,70 | 27,48 | 26,64 | 27,30 | 2,25% | 351.329,00 |
| 04.05.2026 | 27,71 | 27,71 | 26,48 | 26,70 | -4,06% | 508.676,00 |
| 01.05.2026 | 28,03 | 28,11 | 27,43 | 27,83 | -0,18% | 519.054,00 |
| 30.04.2026 | 27,42 | 27,95 | 27,29 | 27,88 | 1,64% | 544.542,00 |
| 29.04.2026 | 27,69 | 28,07 | 27,06 | 27,43 | -1,65% | 579.502,00 |
| 28.04.2026 | 28,07 | 28,07 | 27,43 | 27,89 | -0,18% | 370.987,00 |
| 27.04.2026 | 27,95 | 28,22 | 27,84 | 27,94 | -0,57% | 460.289,00 |
| 24.04.2026 | 27,86 | 28,19 | 27,37 | 28,10 | 0,54% | 604.754,00 |
| 23.04.2026 | 28,25 | 28,55 | 27,86 | 27,95 | -1,13% | 380.178,00 |
| 22.04.2026 | 28,29 | 28,37 | 28,03 | 28,27 | 0,46% | 441.208,00 |
| 21.04.2026 | 28,56 | 28,95 | 28,06 | 28,14 | -0,92% | 800.715,00 |
| 20.04.2026 | 28,09 | 28,44 | 28,00 | 28,40 | 0,71% | 404.115,00 |
| 17.04.2026 | 27,48 | 28,57 | 27,32 | 28,20 | 5,07% | 344.599,00 |
| 16.04.2026 | 27,19 | 27,47 | 26,83 | 26,84 | -1,07% | 649.380,00 |
| 15.04.2026 | 27,52 | 27,52 | 27,02 | 27,13 | -1,77% | 731.614,00 |
| 14.04.2026 | 27,39 | 27,76 | 27,26 | 27,62 | 1,10% | 483.866,00 |
| 13.04.2026 | 27,03 | 27,37 | 26,70 | 27,32 | 0,48% | 408.863,00 |
| 10.04.2026 | 27,11 | 27,47 | 26,85 | 27,19 | 1,02% | 431.197,00 |
| 09.04.2026 | 26,09 | 27,15 | 26,09 | 26,92 | 2,46% | 452.439,00 |
| 08.04.2026 | 26,01 | 26,51 | 26,00 | 26,27 | 5,84% | 795.920,00 |
| 07.04.2026 | 24,76 | 24,97 | 24,60 | 24,82 | -0,20% | 742.118,00 |
| 06.04.2026 | 25,25 | 25,45 | 24,80 | 24,87 | -2,20% | 740.883,00 |
| 02.04.2026 | 25,28 | 25,84 | 24,40 | 25,43 | -0,82% | 607.878,00 |
| 01.04.2026 | 25,16 | 25,67 | 24,96 | 25,64 | 2,93% | 1.100.522,00 |
| 31.03.2026 | 24,86 | 25,47 | 24,57 | 24,91 | 1,76% | 923.390,00 |
| 30.03.2026 | 25,07 | 25,07 | 24,45 | 24,48 | -1,01% | 709.471,00 |
| 27.03.2026 | 25,01 | 25,16 | 24,58 | 24,73 | -1,71% | 675.028,00 |
| 26.03.2026 | 25,34 | 25,67 | 25,01 | 25,16 | -1,87% | 578.364,00 |
| 25.03.2026 | 26,04 | 26,07 | 24,97 | 25,64 | -0,04% | 709.382,00 |
| 24.03.2026 | 25,38 | 26,04 | 25,12 | 25,65 | -0,16% | 2.345.677,00 |
| 23.03.2026 | 25,33 | 26,18 | 25,04 | 25,69 | 5,07% | 1.208.367,00 |
| 20.03.2026 | 25,44 | 25,52 | 24,43 | 24,45 | -2,78% | 1.346.377,00 |
| 19.03.2026 | 25,68 | 26,07 | 24,89 | 25,15 | -3,53% | 998.505,00 |
| 18.03.2026 | 27,05 | 27,23 | 26,00 | 26,07 | -3,84% | 574.094,00 |
| 17.03.2026 | 27,44 | 27,58 | 27,02 | 27,11 | -0,51% | 437.764,00 |
| 16.03.2026 | 27,97 | 28,00 | 27,21 | 27,25 | -1,41% | 375.986,00 |
| 13.03.2026 | 27,97 | 28,31 | 27,46 | 27,64 | -0,05% | 473.027,00 |
| 12.03.2026 | 27,25 | 27,79 | 27,19 | 27,66 | -0,63% | 501.155,00 |
| 11.03.2026 | 27,21 | 27,84 | 26,88 | 27,83 | 1,31% | 314.307,00 |
| 10.03.2026 | 27,42 | 28,37 | 27,20 | 27,47 | -0,43% | 406.705,00 |
| 09.03.2026 | 27,73 | 27,74 | 26,70 | 27,59 | -1,95% | 422.371,00 |
| 06.03.2026 | 27,42 | 28,25 | 27,19 | 28,14 | 0,00% | 461.908,00 |
| 05.03.2026 | 28,69 | 28,93 | 27,93 | 28,14 | -2,97% | 392.775,00 |
| 04.03.2026 | 29,67 | 29,70 | 28,97 | 29,00 | -1,69% | 324.919,00 |
| 03.03.2026 | 29,68 | 29,79 | 29,00 | 29,50 | -2,90% | 544.806,00 |