1,263€
3,48%
Echtzeit-Aktienkurs INTICA SYSTEMS INH O.N.
Bid:
Ask:
Aktienkurse zur INTICA SYSTEMS INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 3,69% | 35,00 |
| 11.11.2026 | 1,24 | 1,26 | 1,22 | 1,22 | -1,21% | 1.266,00 |
| 10.11.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 09.11.2026 | 1,27 | 1,27 | 1,20 | 1,24 | -1,98% | 739,00 |
| 06.11.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 05.11.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -1,55% | - |
| 04.11.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 2,38% | - |
| 03.11.2026 | 1,36 | 1,36 | 1,26 | 1,26 | -7,35% | 2.000,00 |
| 02.11.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 30.10.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 29.10.2026 | 1,44 | 1,44 | 1,34 | 1,34 | -5,63% | 3.632,00 |
| 28.10.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | - |
| 27.10.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 26.10.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 23.10.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 22.10.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 21.10.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 20.10.2026 | 1,44 | 1,44 | 1,42 | 1,42 | 0,35% | - |
| 19.10.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -2,41% | - |
| 16.10.2026 | 1,47 | 1,47 | 1,45 | 1,45 | 0,00% | - |
| 15.10.2026 | 1,47 | 1,47 | 1,45 | 1,45 | 0,00% | - |
| 14.10.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -1,02% | - |
| 13.10.2026 | 1,49 | 1,49 | 1,47 | 1,47 | 0,00% | - |
| 12.10.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -1,68% | - |
| 09.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | 165,00 |
| 08.10.2026 | 1,49 | 1,49 | 1,47 | 1,47 | 0,34% | 180,00 |
| 07.10.2026 | 1,46 | 1,49 | 1,46 | 1,46 | -0,34% | - |
| 06.10.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -1,68% | - |
| 05.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 02.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 01.10.2026 | 1,55 | 1,55 | 1,48 | 1,49 | -3,87% | 3.000,00 |
| 30.09.2026 | 1,58 | 1,58 | 1,55 | 1,55 | 1,31% | - |
| 29.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 28.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 25.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 24.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 12,00 |
| 23.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 22.09.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 21.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | - |
| 18.09.2026 | 1,50 | 1,53 | 1,46 | 1,51 | -1,63% | 38,00 |
| 17.09.2026 | 1,53 | 1,53 | 1,46 | 1,53 | 0,99% | 112,00 |
| 16.09.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,34% | - |
| 15.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,29% | - |
| 14.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,34% | - |
| 11.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,29% | - |
| 10.09.2026 | 1,53 | 1,59 | 1,53 | 1,53 | 0,66% | 10,00 |
| 09.09.2026 | 1,56 | 1,59 | 1,52 | 1,52 | -5,30% | 40,00 |
| 08.09.2026 | 1,67 | 1,67 | 1,60 | 1,61 | -4,46% | 2.060,00 |
| 07.09.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 04.09.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 03.09.2026 | 1,62 | 1,68 | 1,60 | 1,68 | -0,59% | 2.527,00 |
| 02.09.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 1,81% | 38,00 |
| 01.09.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 31.08.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,15% | - |
| 28.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 27.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 26.08.2026 | 1,68 | 1,68 | 1,63 | 1,63 | 1,24% | 700,00 |
| 25.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 24.08.2026 | 1,68 | 1,68 | 1,61 | 1,61 | 0,00% | 8,00 |
| 21.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 20.08.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -4,22% | 2.000,00 |
| 19.08.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 18.08.2026 | 1,70 | 1,70 | 1,67 | 1,67 | 2,45% | 43,00 |
| 17.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 14.08.2026 | 1,70 | 1,70 | 1,63 | 1,63 | 0,00% | 34,00 |
| 13.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 12.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 11.08.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 0,00% | 5,00 |
| 10.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 07.08.2026 | 1,62 | 1,68 | 1,62 | 1,63 | -3,55% | 4.792,00 |
| 06.08.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 4,32% | 1,00 |
| 05.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -3,28% | 213,00 |
| 04.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 03.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,40% | - |
| 31.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,11% | - |
| 30.07.2026 | 1,58 | 1,66 | 1,58 | 1,66 | 2,16% | 13,00 |
| 29.07.2026 | 1,68 | 1,68 | 1,62 | 1,62 | -0,61% | 13,00 |
| 28.07.2026 | 1,60 | 1,63 | 1,60 | 1,63 | -1,21% | 1.246,00 |
| 27.07.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 0,30% | 129,00 |
| 24.07.2026 | 1,69 | 1,69 | 1,65 | 1,65 | -2,08% | 33,00 |
| 23.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 22.07.2026 | 1,67 | 1,80 | 1,66 | 1,68 | 4,02% | 2.601,00 |
| 21.07.2026 | 1,67 | 1,67 | 1,62 | 1,62 | 0,00% | 348,00 |
| 20.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 17.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,21% | - |
| 16.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,86% | - |
| 15.07.2026 | 1,64 | 1,64 | 1,62 | 1,62 | 0,94% | 241,00 |
| 14.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,93% | - |
| 13.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 10.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,22% | 835,00 |
| 09.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 08.07.2026 | 1,62 | 1,62 | 1,58 | 1,58 | 0,00% | 1,00 |
| 07.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 06.07.2026 | 1,61 | 1,61 | 1,58 | 1,58 | 0,00% | 488,00 |
| 03.07.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -0,32% | 482,00 |
| 02.07.2026 | 1,62 | 1,62 | 1,58 | 1,58 | 0,00% | 3,00 |
| 01.07.2026 | 1,62 | 1,62 | 1,58 | 1,58 | -1,86% | 32,00 |
| 30.06.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -3,59% | 2.001,00 |
| 29.06.2026 | 1,54 | 1,74 | 1,54 | 1,67 | 6,37% | 2.549,00 |
| 26.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |