1,390€
0,36%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
Ask:
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,46% | - |
| 13.10.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,73% | - |
| 12.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 09.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 08.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 07.10.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 3,21% | - |
| 06.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,11% | - |
| 05.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 02.10.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,70% | - |
| 01.10.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 0,70% | - |
| 30.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 29.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 28.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 25.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 24.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | - |
| 23.09.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -0,34% | - |
| 22.09.2026 | 1,43 | 1,47 | 1,43 | 1,47 | 3,17% | - |
| 21.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,05% | - |
| 18.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 17.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,71% | - |
| 16.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 15.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | - |
| 14.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,74% | - |
| 11.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,05% | - |
| 10.09.2026 | 1,42 | 1,47 | 1,42 | 1,47 | 3,53% | 90,00 |
| 09.09.2026 | 1,53 | 1,53 | 1,42 | 1,42 | -9,58% | - |
| 08.09.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 07.09.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 04.09.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 03.09.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,96% | - |
| 02.09.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 01.09.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 31.08.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 28.08.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,62% | - |
| 27.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 26.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 25.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 24.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 21.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,15% | - |
| 20.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 19.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 18.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,94% | - |
| 17.08.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,95% | 1.500,00 |
| 14.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,93% | - |
| 13.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 12.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 11.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,32% | - |
| 10.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,84% | - |
| 07.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,93% | - |
| 06.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 05.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,59% | - |
| 04.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | - |
| 03.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | - |
| 31.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 30.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,92% | - |
| 29.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 28.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 27.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 24.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 23.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,93% | - |
| 22.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 21.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 20.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,67% | - |
| 17.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,28% | - |
| 16.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 15.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,66% | - |
| 14.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,93% | - |
| 13.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 3,67% | - |
| 10.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,01% | - |
| 09.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 08.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | - |
| 07.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 06.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 03.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 02.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,33% | - |
| 01.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -7,38% | - |
| 30.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 9,43% | - |
| 29.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,37% | - |
| 26.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 25.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,01% | - |
| 24.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,88% | - |
| 23.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 22.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 19.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -5,50% | - |
| 18.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 17.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 16.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 15.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 12.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 11.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 10.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 09.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 08.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 05.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 04.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | 100,00 |
| 03.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 02.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -7,37% | - |
| 01.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 29.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,28% | - |
| 28.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |