39,400€
Echtzeit-Aktienkurs INTERNET IN.JP.ADR 1 ON
Bid:
Ask:
Aktienkurse zur INTERNET IN.JP.ADR 1 ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 03.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 4,23% | - |
| 02.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 29.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 28.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 27.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 26.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 25.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 22.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -5,38% | - |
| 21.11.2024 | 37,00 | 37,20 | 34,50 | 37,20 | 5,08% | - |
| 20.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.11.2024 | 36,20 | 36,20 | 35,60 | 35,60 | -3,26% | - |
| 18.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 4,55% | - |
| 15.11.2024 | 36,40 | 36,40 | 35,20 | 35,20 | -4,35% | - |
| 14.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 8,24% | - |
| 13.11.2024 | 37,00 | 37,00 | 33,80 | 34,00 | -6,08% | - |
| 12.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 11.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 7,06% | - |
| 08.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 07.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 4,17% | - |
| 06.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 6,33% | - |
| 05.11.2024 | 33,00 | 33,00 | 31,60 | 31,60 | -5,95% | - |
| 04.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 01.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 31.10.2024 | 34,60 | 34,60 | 33,20 | 33,20 | 1,84% | - |
| 30.10.2024 | 34,40 | 34,40 | 32,60 | 32,60 | -1,21% | - |
| 29.10.2024 | 34,20 | 34,40 | 33,00 | 33,00 | 2,48% | - |
| 28.10.2024 | 33,20 | 33,20 | 32,20 | 32,20 | -4,17% | - |
| 25.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 24.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 23.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 22.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 21.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 18.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 17.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 16.10.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 40,00 |
| 15.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 14.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 11.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 10.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 09.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 08.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 07.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 04.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 03.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 02.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 01.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 30.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 27.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 26.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 25.09.2024 | 36,40 | 36,40 | 36,00 | 36,00 | 0,00% | 12,00 |
| 24.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 23.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 20.09.2024 | 36,40 | 36,40 | 36,00 | 36,00 | 0,00% | 36,00 |
| 19.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 18.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 17.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 16.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 13.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 12.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 11.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 5,08% | - |
| 10.09.2024 | 33,40 | 35,40 | 33,40 | 35,40 | 5,99% | 50,00 |
| 09.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 8,44% | - |
| 06.09.2024 | 33,40 | 33,40 | 30,80 | 30,80 | -7,78% | - |
| 05.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 04.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 03.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 02.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 30.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 29.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 28.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 27.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 26.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 23.08.2024 | 31,00 | 33,00 | 31,00 | 33,00 | 6,45% | 100,00 |
| 22.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 21.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 20.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 19.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 16.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 15.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -6,10% | - |
| 14.08.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 4,46% | 100,00 |
| 13.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 12.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 09.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 08.08.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -7,32% | 216,00 |
| 07.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 15,49% | - |
| 06.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 7,58% | - |
| 05.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -7,04% | - |
| 02.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 01.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 31.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 30.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 29.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 26.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 25.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 24.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 23.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 22.07.2024 | 29,40 | 29,60 | 29,40 | 29,60 | -0,67% | - |
| 19.07.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 18.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |