34,000€
0,59%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 05.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 04.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 03.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 02.06.2025 | 34,20 | 34,20 | 34,00 | 34,00 | 6,92% | 100,00 |
| 30.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 29.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 10,42% | - |
| 28.05.2025 | 31,80 | 31,80 | 28,80 | 28,80 | -9,43% | - |
| 27.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 16,06% | - |
| 26.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 23.05.2025 | 31,40 | 31,40 | 28,60 | 28,60 | -8,33% | - |
| 22.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 21.05.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | 100,00 |
| 20.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 19.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 10,49% | - |
| 16.05.2025 | 31,00 | 31,00 | 28,60 | 28,60 | -9,49% | - |
| 15.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 14.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 13.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
| 12.05.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | - |
| 09.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 08.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 07.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 06.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 05.05.2025 | 32,20 | 32,20 | 30,80 | 30,80 | -3,75% | - |
| 02.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 30.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 29.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 28.04.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 6,08% | - |
| 25.04.2025 | 31,00 | 31,00 | 29,60 | 29,60 | -4,52% | - |
| 24.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 23.04.2025 | 31,40 | 31,80 | 31,40 | 31,80 | -0,62% | - |
| 22.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 14,29% | - |
| 17.04.2025 | 29,40 | 29,40 | 28,00 | 28,00 | -4,76% | 80,00 |
| 16.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 5,76% | - |
| 15.04.2025 | 29,20 | 29,20 | 27,60 | 27,80 | -14,20% | - |
| 14.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 11.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 10.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 09.04.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | - |
| 08.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 8,22% | - |
| 07.04.2025 | 30,80 | 30,80 | 29,20 | 29,20 | -5,81% | - |
| 04.04.2025 | 33,00 | 33,20 | 31,00 | 31,00 | -2,52% | - |
| 03.04.2025 | 31,80 | 32,00 | 31,80 | 31,80 | 4,61% | 30,00 |
| 02.04.2025 | 31,80 | 31,80 | 30,40 | 30,40 | -4,40% | - |
| 01.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 31.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 28.03.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 2,52% | - |
| 27.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 26.03.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 3,31% | - |
| 25.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 24.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 21.03.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 5,44% | 4,00 |
| 20.03.2025 | 31,00 | 31,00 | 29,40 | 29,40 | -4,55% | 156,00 |
| 19.03.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | - |
| 18.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -7,88% | - |
| 17.03.2025 | 30,40 | 33,00 | 30,40 | 33,00 | 7,84% | - |
| 14.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 13.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 12.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 11.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 10.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 07.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 06.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 05.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 04.03.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -1,26% | - |
| 03.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 28.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 27.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 26.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 25.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 21.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 20.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 19.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 18.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 17.02.2025 | 32,40 | 32,80 | 32,40 | 32,80 | -0,61% | 10,00 |
| 14.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 13.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 12.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 11.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 10.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | - |
| 07.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 06.02.2025 | 36,40 | 36,60 | 36,40 | 36,60 | -0,54% | - |
| 05.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 04.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 03.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 31.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 30.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 29.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 28.01.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 1,75% | 160,00 |
| 27.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 24.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 23.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 22.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 21.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 20.01.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -0,59% | - |
| 17.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 16.01.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 2,41% | 25,00 |
| 15.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |