1,595€
0,95%
Echtzeit-Aktienkurs International Personal Finance PLC
Bid:
Ask:
Aktienkurse zur International Personal Finance PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,60 | 1,62 | 1,57 | 1,59 | 0,63% | - |
| 04.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 01.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 31.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 30.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 29.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 28.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 25.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 24.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 23.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 22.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 21.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 18.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 17.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 16.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 15.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 14.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 11.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 10.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 08.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 07.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 04.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 03.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 02.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 01.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 30.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 27.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 26.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 25.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 24.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 23.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 20.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 19.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 18.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 17.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 16.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 13.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 12.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 11.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 10.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 09.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 06.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 05.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 04.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 03.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 02.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | - |
| 30.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 29.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 28.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 27.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -4,57% | - |
| 26.08.2024 | 1,88 | 1,97 | 1,88 | 1,97 | 4,23% | 1.000,00 |
| 23.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 22.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 21.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 20.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 19.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 16.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 15.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 14.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 13.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 12.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 09.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 08.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 4,73% | - |
| 07.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 06.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -5,14% | - |
| 05.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 02.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 01.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 10,43% | - |
| 31.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 30.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 29.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 26.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 25.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 24.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 23.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 22.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 19.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 18.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 17.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 16.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 15.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 12.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 11.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 10.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 09.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 08.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 05.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 04.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 03.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 02.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 01.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 28.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 27.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 26.06.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.06.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 24.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 21.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 20.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 19.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |