17,700€
0,85%
Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 1,15% | - |
| 05.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 04.06.2025 | 17,60 | 17,60 | 17,50 | 17,50 | -1,13% | - |
| 03.06.2025 | 17,10 | 17,70 | 17,10 | 17,70 | 2,91% | - |
| 02.06.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -2,82% | - |
| 30.05.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 1,14% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,50 | 17,50 | -2,23% | - |
| 28.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 27.05.2025 | 17,20 | 18,00 | 17,20 | 18,00 | 5,26% | - |
| 26.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 23.05.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -2,27% | - |
| 22.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 21.05.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | - |
| 20.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 19.05.2025 | 18,00 | 18,40 | 18,00 | 18,40 | 0,55% | - |
| 16.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 15.05.2025 | 18,40 | 18,60 | 18,40 | 18,60 | -0,53% | - |
| 14.05.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,00% | - |
| 13.05.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 12.05.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 2,20% | - |
| 09.05.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 0,00% | - |
| 08.05.2025 | 17,40 | 18,20 | 17,40 | 18,20 | 4,60% | - |
| 07.05.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 1,16% | - |
| 06.05.2025 | 16,70 | 17,20 | 16,70 | 17,20 | 1,78% | - |
| 05.05.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -0,59% | - |
| 02.05.2025 | 16,40 | 17,00 | 16,40 | 17,00 | 3,03% | - |
| 30.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 29.04.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | - |
| 28.04.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 25.04.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 24.04.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 1,88% | - |
| 23.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 22.04.2025 | 15,30 | 15,90 | 15,30 | 15,90 | -1,85% | - |
| 17.04.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 16.04.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -2,99% | - |
| 15.04.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 1,21% | - |
| 14.04.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 11.04.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | - |
| 10.04.2025 | 17,50 | 17,50 | 16,70 | 16,70 | 7,05% | - |
| 09.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 08.04.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -3,64% | - |
| 07.04.2025 | 15,70 | 16,50 | 15,70 | 16,50 | -0,60% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -2,35% | - |
| 03.04.2025 | 17,90 | 17,90 | 17,00 | 17,00 | -8,60% | - |
| 02.04.2025 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | - |
| 01.04.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -0,55% | - |
| 31.03.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 1,67% | - |
| 28.03.2025 | 18,60 | 18,60 | 18,00 | 18,00 | -4,26% | - |
| 27.03.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 0,53% | - |
| 26.03.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 0,54% | - |
| 25.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 24.03.2025 | 18,10 | 18,60 | 18,10 | 18,60 | 2,20% | 1.896,00 |
| 21.03.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 0,55% | - |
| 20.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 19.03.2025 | 17,50 | 18,10 | 17,50 | 18,10 | 3,43% | - |
| 18.03.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 0,57% | - |
| 17.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 14.03.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 2,33% | - |
| 13.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 12.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.03.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 10.03.2025 | 16,60 | 17,10 | 16,60 | 17,10 | 1,79% | - |
| 07.03.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 06.03.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -1,74% | - |
| 05.03.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -3,37% | - |
| 04.03.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -2,73% | - |
| 03.03.2025 | 19,20 | 19,20 | 18,30 | 18,30 | -5,18% | - |
| 28.02.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 2,66% | - |
| 27.02.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,00% | - |
| 26.02.2025 | 17,80 | 18,80 | 17,80 | 18,80 | 6,21% | - |
| 25.02.2025 | 20,20 | 20,20 | 17,70 | 17,70 | -12,38% | 400,00 |
| 24.02.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -3,81% | - |
| 21.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.02.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -2,75% | - |
| 19.02.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 18.02.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 17.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 14.02.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 13.02.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 12.02.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 11.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 10.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.02.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 06.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 05.02.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 04.02.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 03.02.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -3,39% | - |
| 31.01.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 1,72% | - |
| 30.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 29.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 28.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 27.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 23.01.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 22.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 21.01.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 3,48% | - |
| 20.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 15.01.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 4,46% | - |