5,351€
-2,71%
Echtzeit-Aktienkurs Intrum AB
Bid:
Ask:
Aktienkurse zur Intrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,37 | 5,42 | 5,30 | 5,34 | -2,93% | - |
| 30.06.2025 | 5,15 | 5,50 | 5,15 | 5,50 | 0,00% | 825,00 |
| 27.06.2025 | 5,09 | 5,50 | 5,09 | 5,50 | 10,09% | 1.200,00 |
| 26.06.2025 | 5,00 | 5,00 | 5,00 | 5,00 | 3,74% | - |
| 25.06.2025 | 4,82 | 4,82 | 4,82 | 4,82 | 18,07% | - |
| 24.06.2025 | 4,08 | 4,08 | 4,08 | 4,08 | 0,64% | - |
| 23.06.2025 | 4,10 | 4,10 | 4,05 | 4,05 | -1,89% | - |
| 20.06.2025 | 4,14 | 4,14 | 4,13 | 4,13 | 1,10% | - |
| 19.06.2025 | 4,09 | 4,09 | 4,09 | 4,09 | -4,53% | - |
| 18.06.2025 | 4,14 | 4,28 | 4,14 | 4,28 | 3,88% | 125,00 |
| 17.06.2025 | 4,11 | 4,12 | 4,11 | 4,12 | -2,09% | - |
| 16.06.2025 | 3,63 | 4,21 | 3,63 | 4,21 | 12,66% | 499,00 |
| 13.06.2025 | 3,60 | 3,74 | 3,60 | 3,74 | 1,14% | 500,00 |
| 12.06.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 4,29% | - |
| 11.06.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -0,20% | - |
| 10.06.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 2,87% | - |
| 09.06.2025 | 3,26 | 3,45 | 3,26 | 3,45 | 6,22% | - |
| 06.06.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -2,20% | - |
| 05.06.2025 | 3,27 | 3,32 | 3,27 | 3,32 | -1,07% | - |
| 04.06.2025 | 3,33 | 3,36 | 3,33 | 3,36 | -0,71% | - |
| 03.06.2025 | 3,35 | 3,38 | 3,35 | 3,38 | 1,11% | - |
| 02.06.2025 | 3,31 | 3,34 | 3,31 | 3,34 | -0,36% | - |
| 30.05.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -1,27% | - |
| 29.05.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,80% | - |
| 28.05.2025 | 3,38 | 3,44 | 3,37 | 3,37 | -4,31% | - |
| 27.05.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 5,13% | - |
| 26.05.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,48% | - |
| 23.05.2025 | 3,22 | 3,34 | 3,22 | 3,34 | -0,33% | - |
| 22.05.2025 | 3,32 | 3,35 | 3,32 | 3,35 | 0,12% | - |
| 21.05.2025 | 3,31 | 3,34 | 3,31 | 3,34 | -1,09% | - |
| 20.05.2025 | 3,33 | 3,38 | 3,33 | 3,38 | 1,59% | - |
| 19.05.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -0,60% | - |
| 16.05.2025 | 3,42 | 3,42 | 3,35 | 3,35 | -2,87% | - |
| 15.05.2025 | 3,43 | 3,45 | 3,43 | 3,45 | 0,26% | - |
| 14.05.2025 | 3,50 | 3,50 | 3,44 | 3,44 | -3,73% | - |
| 13.05.2025 | 3,47 | 3,57 | 3,47 | 3,57 | 4,91% | - |
| 12.05.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 1,43% | - |
| 09.05.2025 | 3,65 | 3,65 | 3,35 | 3,35 | -7,86% | - |
| 08.05.2025 | 3,72 | 3,72 | 3,64 | 3,64 | 5,26% | - |
| 07.05.2025 | 2,71 | 3,46 | 2,71 | 3,46 | 26,30% | 110,00 |
| 06.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,73% | - |
| 05.05.2025 | 2,73 | 2,76 | 2,73 | 2,76 | -0,54% | - |
| 02.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,50% | - |
| 30.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,13% | - |
| 29.04.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 2,61% | - |
| 28.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 3,43% | - |
| 25.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,22% | - |
| 24.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -1,97% | - |
| 23.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 8,11% | - |
| 22.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,47% | - |
| 17.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,27% | - |
| 16.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,66% | - |
| 15.04.2025 | 2,47 | 2,64 | 2,47 | 2,64 | 14,56% | - |
| 14.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,10% | - |
| 11.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,92% | - |
| 10.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,63% | - |
| 09.04.2025 | 2,17 | 2,17 | 2,14 | 2,14 | -2,77% | - |
| 08.04.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 14,10% | - |
| 07.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -14,23% | - |
| 04.04.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,13% | - |
| 03.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,20% | - |
| 02.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -3,04% | - |
| 01.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,48% | - |
| 31.03.2025 | 2,43 | 2,43 | 2,36 | 2,36 | -5,06% | - |
| 28.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,50% | - |
| 27.03.2025 | 2,51 | 2,53 | 2,51 | 2,53 | -2,73% | - |
| 26.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,42% | - |
| 25.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,36% | - |
| 24.03.2025 | 2,53 | 2,53 | 2,52 | 2,52 | -1,60% | 150,00 |
| 21.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,91% | - |
| 20.03.2025 | 2,51 | 2,52 | 2,51 | 2,52 | -0,08% | - |
| 19.03.2025 | 2,57 | 2,57 | 2,52 | 2,52 | -2,63% | - |
| 18.03.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,51% | - |
| 17.03.2025 | 2,54 | 2,57 | 2,54 | 2,57 | 3,88% | - |
| 14.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,02% | - |
| 13.03.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,37% | - |
| 12.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,16% | - |
| 11.03.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -1,01% | - |
| 10.03.2025 | 2,62 | 2,62 | 2,58 | 2,58 | 3,78% | - |
| 07.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,92% | - |
| 06.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,29% | - |
| 05.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,25% | - |
| 04.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,46% | - |
| 03.03.2025 | 2,62 | 2,62 | 2,55 | 2,60 | 0,70% | - |
| 28.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,55% | - |
| 27.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -5,37% | - |
| 26.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 5,44% | - |
| 25.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,63% | - |
| 24.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,89% | - |
| 21.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 5,64% | - |
| 20.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,56% | - |
| 19.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,24% | - |
| 18.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 4,85% | - |
| 17.02.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,57% | - |
| 14.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 13.02.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 0,12% | - |
| 12.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,99% | - |
| 11.02.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,24% | - |
| 10.02.2025 | 2,43 | 2,47 | 2,43 | 2,47 | -0,76% | - |
| 07.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -3,82% | - |