1,190€
1,71%
Echtzeit-Aktienkurs INDO TAMBANGR.MEGA.RP 500
Bid:
Ask:
Aktienkurse zur INDO TAMBANGR.MEGA.RP 500 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,17 | 1,21 | 1,17 | 1,18 | 0,85% | 2.187,00 |
| 28.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 27.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 26.08.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 4,27% | 90,00 |
| 25.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 22.08.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | 1.000,00 |
| 21.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 20.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 19.08.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | 2.096,00 |
| 18.08.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 6,14% | 8,00 |
| 15.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 14.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | - |
| 13.08.2025 | 1,14 | 1,24 | 1,14 | 1,24 | 0,00% | 1.757,00 |
| 12.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 3.400,00 |
| 11.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 08.08.2025 | 1,19 | 1,29 | 1,19 | 1,27 | 8,55% | 2.060,00 |
| 07.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -7,87% | - |
| 04.08.2025 | 1,16 | 1,27 | 1,16 | 1,27 | 7,63% | 588,00 |
| 01.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 31.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 30.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 29.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | 3.000,00 |
| 28.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 25.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 24.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 23.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 22.07.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 5,31% | 1.298,00 |
| 21.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 18.07.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | 232,00 |
| 17.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 16.07.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -2,54% | 490,00 |
| 15.07.2025 | 1,15 | 1,18 | 1,15 | 1,18 | -0,84% | 120,00 |
| 14.07.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 488,00 |
| 11.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 03.07.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 350,00 |
| 02.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 01.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 30.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 27.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 26.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 25.06.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 4,35% | 6.500,00 |
| 24.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | - |
| 23.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 8.716,00 |
| 20.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 19.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 18.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 17.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 16.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 13.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 11.06.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 1.000,00 |
| 10.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 09.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 06.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 04.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 03.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 02.06.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | 1.287,00 |
| 30.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 29.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 28.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 27.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 26.05.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 14,00 |
| 23.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 22.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 21.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 20.05.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | 1.419,00 |
| 19.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -6,98% | - |
| 16.05.2025 | 1,17 | 1,29 | 1,17 | 1,29 | 11,21% | 88,00 |
| 15.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -8,66% | - |
| 14.05.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 3,25% | 370,00 |
| 13.05.2025 | 1,15 | 1,23 | 1,15 | 1,23 | 6,96% | 3.037,00 |
| 12.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 09.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 08.05.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | 680,00 |
| 07.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 06.05.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | 200,00 |
| 05.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 02.05.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 1.451,00 |
| 30.04.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 9,09% | 5.650,00 |
| 29.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 28.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -8,33% | - |
| 25.04.2025 | 1,10 | 1,20 | 1,10 | 1,20 | 1,69% | 3.500,00 |
| 24.04.2025 | 1,11 | 1,18 | 1,11 | 1,18 | -0,84% | 1.355,00 |
| 23.04.2025 | 1,10 | 1,19 | 1,10 | 1,19 | -2,46% | 311,00 |
| 22.04.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -4,69% | 270,00 |
| 17.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -8,57% | - |
| 16.04.2025 | 1,28 | 1,40 | 1,28 | 1,40 | 7,69% | 65,00 |
| 15.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 14.04.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 10,74% | 100,00 |
| 11.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -9,02% | - |
| 10.04.2025 | 1,20 | 1,33 | 1,20 | 1,33 | 7,26% | 3.155,00 |
| 09.04.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | 400,00 |