1,150€
-2,54%
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 | 1,18 | 1,21 | 1,15 | 1,15 | -2,54% | - |
| 28.08.2025 | 1,18 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 27.08.2025 | 1,18 | 1,22 | 1,18 | 1,18 | 0,00% | 500,00 |
| 26.08.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -1,26% | - |
| 25.08.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 1,27% | - |
| 22.08.2025 | 1,21 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 21.08.2025 | 1,19 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 20.08.2025 | 1,19 | 1,22 | 1,17 | 1,18 | 0,85% | - |
| 19.08.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 18.08.2025 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 15.08.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 14.08.2025 | 1,19 | 1,23 | 1,19 | 1,19 | -0,83% | - |
| 12.08.2025 | 1,28 | 1,28 | 1,19 | 1,20 | -4,76% | 610,00 |
| 11.08.2025 | 1,24 | 1,29 | 1,23 | 1,26 | 2,44% | - |
| 08.08.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 07.08.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 1,65% | - |
| 06.08.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 05.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 250,00 |
| 04.08.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 01.08.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 31.07.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -3,17% | - |
| 30.07.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 2,86% | - |
| 29.07.2025 | 1,23 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 28.07.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | - |
| 25.07.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -1,64% | - |
| 24.07.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | - |
| 23.07.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | - |
| 22.07.2025 | 1,17 | 1,22 | 1,16 | 1,20 | 3,45% | - |
| 21.07.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -3,33% | - |
| 18.07.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 0,00% | - |
| 17.07.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 1,27% | - |
| 16.07.2025 | 1,19 | 1,21 | 1,16 | 1,19 | 0,42% | - |
| 15.07.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -2,48% | - |
| 14.07.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | - |
| 11.07.2025 | 1,18 | 1,22 | 1,16 | 1,19 | 0,85% | - |
| 10.07.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | - |
| 09.07.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 08.07.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 07.07.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 04.07.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 03.07.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 02.07.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 01.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 27.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 26.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,69% | - |
| 25.06.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,85% | - |
| 24.06.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 23.06.2025 | 1,19 | 1,25 | 1,17 | 1,17 | -1,68% | - |
| 20.06.2025 | 1,21 | 1,26 | 1,19 | 1,19 | -1,65% | - |
| 19.06.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -4,72% | - |
| 18.06.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 0,79% | - |
| 17.06.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 16.06.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 3,28% | - |
| 13.06.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | - |
| 12.06.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 11.06.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 10.06.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | - |
| 09.06.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 06.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,42% | - |
| 05.06.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 1,27% | - |
| 04.06.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -1,25% | - |
| 03.06.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 02.06.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -2,44% | - |
| 30.05.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 29.05.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 28.05.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 1,23% | - |
| 27.05.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 26.05.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,81% | - |
| 23.05.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 22.05.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 1,23% | - |
| 21.05.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 20.05.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,43% | - |
| 19.05.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,82% | - |
| 16.05.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | 300,00 |
| 15.05.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 14.05.2025 | 1,18 | 1,25 | 1,18 | 1,21 | 2,55% | - |
| 13.05.2025 | 1,19 | 1,22 | 1,18 | 1,18 | -1,26% | - |
| 12.05.2025 | 1,19 | 1,22 | 1,19 | 1,19 | 0,42% | - |
| 09.05.2025 | 1,19 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 08.05.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -0,42% | 1.250,00 |
| 07.05.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,42% | 600,00 |
| 06.05.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | 300,00 |
| 05.05.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 02.05.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 2,15% | - |
| 30.04.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 0,87% | - |
| 29.04.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 28.04.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 2,21% | 1.000,00 |
| 25.04.2025 | 1,13 | 1,17 | 1,13 | 1,13 | 0,44% | - |
| 24.04.2025 | 1,16 | 1,18 | 1,13 | 1,13 | -2,60% | - |
| 23.04.2025 | 1,16 | 1,18 | 1,16 | 1,16 | -0,43% | - |
| 22.04.2025 | 1,32 | 1,32 | 1,15 | 1,16 | -11,79% | - |
| 17.04.2025 | 1,30 | 1,35 | 1,29 | 1,32 | 1,15% | - |
| 16.04.2025 | 1,34 | 1,34 | 1,29 | 1,30 | -1,52% | - |
| 15.04.2025 | 1,36 | 1,36 | 1,31 | 1,32 | 0,00% | - |
| 14.04.2025 | 1,30 | 1,35 | 1,28 | 1,32 | 3,13% | - |
| 11.04.2025 | 1,28 | 1,28 | 1,20 | 1,28 | 0,79% | - |
| 10.04.2025 | 1,21 | 1,28 | 1,21 | 1,27 | 3,67% | - |
| 09.04.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 5,15% | - |
| 08.04.2025 | 1,28 | 1,28 | 1,16 | 1,17 | -8,98% | 1.460,00 |