Intralot S.A. Integrated Lottery Systems and Services
[WKN: 928980 | ISIN: GRS343313003]
Aktienkurse
0,986€
-9,92%
Echtzeit-Aktienkurs Intralot S.A. Integrated Lottery Systems and Services
Bid:
Ask:
Aktienkurse zur Intralot S.A. Integrated Lottery Systems and Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 0,90 | 0,99 | 0,88 | 0,99 | -9,96% | - |
| 26.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | - |
| 25.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,26% | - |
| 24.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,19% | - |
| 21.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,57% | - |
| 20.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,76% | - |
| 19.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,38% | - |
| 18.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,96% | - |
| 17.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,64% | - |
| 14.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 13.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,36% | - |
| 12.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,74% | - |
| 11.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 10.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 07.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 06.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 05.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,19% | - |
| 04.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 03.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,72% | - |
| 31.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,90% | - |
| 30.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,20% | - |
| 29.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,92% | - |
| 28.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 27.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 24.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,13% | - |
| 23.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,19% | - |
| 22.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,48% | - |
| 21.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 20.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 17.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,72% | - |
| 16.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 15.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,98% | - |
| 14.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,21% | - |
| 13.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,35% | - |
| 10.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 09.10.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 3,51% | 1.500,00 |
| 08.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,55% | - |
| 07.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,30% | - |
| 06.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,92% | - |
| 03.10.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 6,04% | 200,00 |
| 01.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,61% | - |
| 30.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,80% | - |
| 29.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,48% | - |
| 26.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 25.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 24.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,95% | - |
| 23.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 6,58% | - |
| 22.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,51% | - |
| 19.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 18.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,96% | - |
| 17.09.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 4,69% | 160.000,00 |
| 16.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 15.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | - |
| 12.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 10.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,50% | - |
| 08.09.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 2,37% | - |
| 05.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 04.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 03.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 02.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,02% | - |
| 01.09.2025 | 1,18 | 1,26 | 1,18 | 1,26 | 12,52% | 20.000,00 |
| 29.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 28.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,09% | - |
| 27.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 26.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 25.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,10% | - |
| 22.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 21.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 6,02% | - |
| 19.08.2025 | 1,10 | 1,10 | 1,00 | 1,03 | -5,68% | 10.000,00 |
| 18.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 15.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 14.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 13.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,44% | - |
| 12.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,47% | - |
| 11.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,25% | - |
| 08.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,11% | - |
| 07.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 06.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,10% | - |
| 05.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,92% | - |
| 04.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 01.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,44% | - |
| 31.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 30.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,73% | - |
| 29.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,36% | - |
| 28.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,72% | - |
| 25.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,60% | - |
| 24.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 23.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,37% | - |
| 22.07.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,14% | 3.500,00 |
| 21.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,26% | - |
| 18.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 17.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,70% | - |
| 16.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 15.07.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -2,28% | 3.880,00 |
| 14.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,57% | - |
| 11.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,75% | - |
| 10.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,11% | - |
| 09.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 08.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,19% | - |