21,600€
-2,79%
Echtzeit-Aktienkurs INTL PET. CORP.
Bid:
Ask:
Aktienkurse zur INTL PET. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,86 | 21,86 | 21,48 | 21,48 | -3,33% | - |
| 28.05.2026 | 22,20 | 22,52 | 22,20 | 22,22 | 1,37% | 100,00 |
| 27.05.2026 | 22,32 | 22,32 | 21,92 | 21,92 | -3,35% | - |
| 26.05.2026 | 22,22 | 23,04 | 22,22 | 22,68 | 1,34% | 100,00 |
| 25.05.2026 | 22,16 | 22,38 | 22,16 | 22,38 | -4,03% | - |
| 22.05.2026 | 23,40 | 23,40 | 23,32 | 23,32 | -0,26% | - |
| 21.05.2026 | 23,88 | 23,88 | 23,38 | 23,38 | -2,09% | - |
| 20.05.2026 | 24,12 | 24,12 | 23,88 | 23,88 | -2,77% | - |
| 19.05.2026 | 24,30 | 24,56 | 24,30 | 24,56 | 2,25% | 1.500,00 |
| 18.05.2026 | 24,10 | 24,10 | 24,02 | 24,02 | -0,74% | - |
| 15.05.2026 | 23,60 | 24,20 | 23,60 | 24,20 | 5,31% | - |
| 14.05.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 1,14% | - |
| 13.05.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 1,61% | - |
| 12.05.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -0,36% | - |
| 11.05.2026 | 22,92 | 22,92 | 22,44 | 22,44 | 1,26% | - |
| 08.05.2026 | 21,82 | 22,16 | 21,82 | 22,16 | 0,00% | - |
| 07.05.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -4,24% | - |
| 06.05.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -3,26% | - |
| 05.05.2026 | 23,32 | 23,92 | 23,32 | 23,92 | 1,36% | 3.000,00 |
| 04.05.2026 | 23,30 | 23,60 | 23,30 | 23,60 | -1,75% | - |
| 30.04.2026 | 24,28 | 24,28 | 24,02 | 24,02 | 2,83% | - |
| 29.04.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -1,02% | - |
| 28.04.2026 | 23,34 | 23,60 | 23,34 | 23,60 | 1,11% | - |
| 27.04.2026 | 22,90 | 23,34 | 22,90 | 23,34 | 1,74% | - |
| 24.04.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,52% | - |
| 23.04.2026 | 22,80 | 23,06 | 22,80 | 23,06 | 1,68% | - |
| 22.04.2026 | 21,38 | 22,68 | 21,38 | 22,68 | 2,90% | - |
| 21.04.2026 | 21,06 | 22,04 | 21,06 | 22,04 | 3,28% | 150,00 |
| 20.04.2026 | 21,36 | 21,36 | 21,34 | 21,34 | -0,09% | - |
| 17.04.2026 | 22,14 | 22,14 | 21,36 | 21,36 | -4,81% | - |
| 16.04.2026 | 22,04 | 22,46 | 22,04 | 22,44 | 1,45% | 1.500,00 |
| 15.04.2026 | 21,98 | 22,12 | 21,98 | 22,12 | -1,16% | - |
| 14.04.2026 | 22,74 | 22,74 | 22,38 | 22,38 | -0,80% | - |
| 13.04.2026 | 22,56 | 22,56 | 22,56 | 22,56 | 0,36% | - |
| 10.04.2026 | 21,42 | 22,48 | 21,42 | 22,48 | 4,07% | - |
| 09.04.2026 | 21,56 | 21,60 | 21,56 | 21,60 | -1,28% | - |
| 08.04.2026 | 20,08 | 21,88 | 20,08 | 21,88 | -7,45% | - |
| 07.04.2026 | 22,60 | 24,18 | 22,60 | 23,64 | 8,24% | 290,00 |
| 02.04.2026 | 23,12 | 23,12 | 21,84 | 21,84 | -1,18% | 80,00 |
| 01.04.2026 | 22,92 | 22,92 | 22,10 | 22,10 | -4,49% | - |
| 31.03.2026 | 22,94 | 23,14 | 22,94 | 23,14 | -0,43% | - |
| 30.03.2026 | 22,94 | 23,24 | 22,94 | 23,24 | 3,38% | - |
| 27.03.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,36% | - |
| 26.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,54% | - |
| 25.03.2026 | 22,32 | 22,32 | 22,28 | 22,28 | 0,00% | - |
| 24.03.2026 | 21,92 | 22,28 | 21,92 | 22,28 | 2,67% | - |
| 23.03.2026 | 23,58 | 23,64 | 21,70 | 21,70 | -5,24% | 500,00 |
| 20.03.2026 | 23,58 | 23,58 | 22,90 | 22,90 | 0,62% | - |
| 19.03.2026 | 22,58 | 22,76 | 22,58 | 22,76 | -2,15% | - |
| 18.03.2026 | 22,56 | 23,26 | 22,56 | 23,26 | 1,66% | - |
| 17.03.2026 | 22,62 | 22,88 | 22,56 | 22,88 | 2,97% | 25,00 |
| 16.03.2026 | 21,66 | 22,22 | 21,66 | 22,22 | 3,25% | - |
| 13.03.2026 | 22,06 | 22,06 | 21,52 | 21,52 | -2,98% | - |
| 12.03.2026 | 22,80 | 22,88 | 22,18 | 22,18 | 1,65% | 435,00 |
| 11.03.2026 | 20,68 | 21,82 | 20,68 | 21,82 | 3,12% | - |
| 10.03.2026 | 20,76 | 21,52 | 20,76 | 21,16 | 1,54% | 4,00 |
| 09.03.2026 | 23,10 | 23,10 | 20,84 | 20,84 | -1,42% | 600,00 |
| 06.03.2026 | 21,02 | 21,42 | 21,02 | 21,14 | 0,76% | 4.000,00 |
| 05.03.2026 | 20,84 | 20,98 | 20,84 | 20,98 | 1,25% | - |
| 04.03.2026 | 21,22 | 21,22 | 20,72 | 20,72 | -1,05% | 1.359,00 |
| 03.03.2026 | 20,58 | 20,94 | 20,58 | 20,94 | 2,95% | 100,00 |
| 02.03.2026 | 20,32 | 20,38 | 20,32 | 20,34 | 5,50% | 45,00 |
| 27.02.2026 | 19,02 | 19,28 | 19,02 | 19,28 | 0,78% | - |
| 26.02.2026 | 18,62 | 19,13 | 18,62 | 19,13 | 1,92% | 190,00 |
| 25.02.2026 | 18,67 | 18,77 | 18,67 | 18,77 | -0,90% | - |
| 24.02.2026 | 18,91 | 18,94 | 18,91 | 18,94 | -0,42% | - |
| 23.02.2026 | 18,69 | 19,24 | 18,69 | 19,02 | 0,21% | 202,00 |
| 20.02.2026 | 18,72 | 18,98 | 18,72 | 18,98 | 0,74% | - |
| 19.02.2026 | 18,43 | 18,84 | 18,43 | 18,84 | 1,02% | - |
| 18.02.2026 | 17,99 | 18,65 | 17,99 | 18,65 | 3,04% | - |
| 17.02.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 0,67% | - |
| 16.02.2026 | 18,03 | 18,03 | 17,98 | 17,98 | -0,99% | - |
| 13.02.2026 | 17,76 | 18,16 | 17,76 | 18,16 | 2,08% | - |
| 12.02.2026 | 18,74 | 18,74 | 17,79 | 17,79 | -5,92% | - |
| 11.02.2026 | 18,36 | 18,91 | 18,36 | 18,91 | 2,94% | - |
| 10.02.2026 | 18,71 | 18,71 | 18,37 | 18,37 | -1,71% | 233,00 |
| 09.02.2026 | 18,25 | 18,91 | 18,25 | 18,69 | 1,25% | 81,00 |
| 06.02.2026 | 17,94 | 18,46 | 17,94 | 18,46 | 2,96% | - |
| 05.02.2026 | 17,95 | 18,21 | 17,93 | 17,93 | -3,08% | 483,00 |
| 04.02.2026 | 17,86 | 18,50 | 17,86 | 18,50 | 2,55% | - |
| 03.02.2026 | 16,97 | 18,04 | 16,97 | 18,04 | 4,46% | - |
| 02.02.2026 | 16,47 | 17,27 | 16,47 | 17,27 | -0,46% | - |
| 30.01.2026 | 17,26 | 17,35 | 17,26 | 17,35 | -1,20% | 750,00 |
| 29.01.2026 | 17,06 | 17,56 | 17,06 | 17,56 | 3,66% | - |
| 28.01.2026 | 16,47 | 16,94 | 16,47 | 16,94 | 3,04% | - |
| 27.01.2026 | 15,69 | 16,44 | 15,69 | 16,44 | 3,92% | - |
| 26.01.2026 | 15,89 | 15,89 | 15,82 | 15,82 | -0,75% | - |
| 23.01.2026 | 15,83 | 15,94 | 15,83 | 15,94 | 0,25% | - |
| 22.01.2026 | 16,32 | 16,32 | 15,75 | 15,90 | -2,87% | 120,00 |
| 21.01.2026 | 15,55 | 16,37 | 15,55 | 16,37 | 5,21% | 404,00 |
| 20.01.2026 | 15,54 | 15,56 | 15,54 | 15,56 | 0,19% | - |
| 19.01.2026 | 15,94 | 15,94 | 15,53 | 15,53 | -3,78% | 108,00 |
| 16.01.2026 | 15,73 | 16,14 | 15,73 | 16,14 | 1,51% | - |
| 15.01.2026 | 16,00 | 16,05 | 15,90 | 15,90 | -0,19% | 104,00 |
| 14.01.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -0,38% | - |
| 13.01.2026 | 15,16 | 15,99 | 15,16 | 15,99 | 5,27% | 284,00 |
| 12.01.2026 | 15,13 | 15,19 | 15,13 | 15,19 | -0,07% | - |
| 09.01.2026 | 14,76 | 15,20 | 14,76 | 15,20 | 1,60% | - |
| 08.01.2026 | 14,34 | 14,96 | 14,34 | 14,96 | 3,46% | - |
| 07.01.2026 | 14,50 | 14,50 | 14,46 | 14,46 | -3,98% | - |