2,183€
-6,15%
Echtzeit-Aktienkurs Intrum AB
Bid:
Ask:
Aktienkurse zur Intrum AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 2,33 | 2,36 | 2,13 | 2,18 | -6,15% | - |
03.04.2025 | 2,39 | 2,42 | 2,33 | 2,33 | -3,78% | - |
02.04.2025 | 2,41 | 2,43 | 2,34 | 2,42 | 0,44% | 4.440,00 |
01.04.2025 | 2,43 | 2,48 | 2,39 | 2,41 | -0,97% | - |
31.03.2025 | 2,51 | 2,52 | 2,38 | 2,43 | -3,63% | - |
28.03.2025 | 2,56 | 2,59 | 2,49 | 2,52 | -1,73% | - |
27.03.2025 | 2,60 | 2,60 | 2,53 | 2,57 | -1,14% | - |
26.03.2025 | 2,67 | 2,67 | 2,59 | 2,60 | -2,86% | - |
25.03.2025 | 2,59 | 2,68 | 2,58 | 2,67 | 3,30% | - |
24.03.2025 | 2,57 | 2,60 | 2,54 | 2,59 | 0,76% | - |
21.03.2025 | 2,61 | 2,62 | 2,56 | 2,57 | -1,72% | - |
20.03.2025 | 2,57 | 2,63 | 2,52 | 2,61 | 1,75% | - |
19.03.2025 | 2,64 | 2,64 | 2,56 | 2,57 | -2,64% | - |
18.03.2025 | 2,65 | 2,65 | 2,60 | 2,64 | -0,36% | - |
17.03.2025 | 2,62 | 2,68 | 2,59 | 2,65 | 1,03% | - |
14.03.2025 | 2,54 | 2,85 | 2,54 | 2,62 | 3,46% | - |
13.03.2025 | 2,60 | 2,60 | 2,53 | 2,53 | -2,67% | - |
12.03.2025 | 2,57 | 2,62 | 2,51 | 2,60 | 1,23% | - |
11.03.2025 | 2,62 | 2,65 | 2,55 | 2,57 | -1,95% | - |
10.03.2025 | 2,72 | 2,74 | 2,60 | 2,62 | -3,46% | - |
07.03.2025 | 2,56 | 2,72 | 2,52 | 2,72 | 5,85% | - |
06.03.2025 | 2,57 | 2,65 | 2,55 | 2,57 | -0,29% | - |
05.03.2025 | 2,52 | 2,60 | 2,52 | 2,57 | 1,94% | - |
04.03.2025 | 2,60 | 2,62 | 2,50 | 2,52 | -3,15% | - |
03.03.2025 | 2,67 | 2,68 | 2,58 | 2,61 | -2,29% | - |
28.02.2025 | 2,68 | 2,69 | 2,60 | 2,67 | -0,56% | - |
27.02.2025 | 2,74 | 2,77 | 2,67 | 2,68 | -2,21% | - |
26.02.2025 | 2,87 | 2,89 | 2,74 | 2,74 | -4,49% | - |
25.02.2025 | 2,75 | 2,88 | 2,75 | 2,87 | 4,49% | - |
24.02.2025 | 2,80 | 2,87 | 2,75 | 2,75 | -1,29% | - |
21.02.2025 | 2,88 | 2,97 | 2,78 | 2,78 | -3,28% | - |
20.02.2025 | 2,73 | 2,92 | 2,73 | 2,88 | 5,56% | - |
19.02.2025 | 2,75 | 2,81 | 2,67 | 2,73 | -0,75% | - |
18.02.2025 | 2,66 | 2,75 | 2,61 | 2,75 | 3,12% | - |
17.02.2025 | 2,55 | 2,70 | 2,54 | 2,66 | 4,55% | - |
14.02.2025 | 2,49 | 2,57 | 2,49 | 2,55 | 2,45% | - |
13.02.2025 | 2,49 | 2,50 | 2,44 | 2,49 | 0,02% | - |
12.02.2025 | 2,49 | 2,49 | 2,42 | 2,49 | -0,18% | - |
11.02.2025 | 2,50 | 2,53 | 2,45 | 2,49 | -0,50% | - |
10.02.2025 | 2,50 | 2,53 | 2,49 | 2,50 | 0,06% | - |
07.02.2025 | 2,56 | 2,56 | 2,48 | 2,50 | -2,11% | - |
06.02.2025 | 2,66 | 2,66 | 2,55 | 2,56 | -3,69% | - |
05.02.2025 | 2,50 | 2,67 | 2,46 | 2,65 | 6,24% | - |
04.02.2025 | 2,57 | 2,59 | 2,47 | 2,50 | -2,90% | - |
03.02.2025 | 2,70 | 2,71 | 2,55 | 2,57 | -5,79% | - |
31.01.2025 | 2,79 | 2,83 | 2,71 | 2,73 | -2,26% | - |
30.01.2025 | 2,67 | 2,89 | 2,67 | 2,79 | 4,66% | - |
29.01.2025 | 2,81 | 2,87 | 2,66 | 2,67 | -4,87% | - |
28.01.2025 | 2,80 | 2,89 | 2,73 | 2,81 | 0,25% | - |
27.01.2025 | 2,63 | 2,80 | 2,60 | 2,80 | 6,25% | - |
24.01.2025 | 2,57 | 2,73 | 2,57 | 2,63 | 2,33% | - |
23.01.2025 | 2,42 | 2,64 | 2,42 | 2,57 | 6,43% | - |
22.01.2025 | 2,51 | 2,52 | 2,41 | 2,42 | -3,51% | - |
21.01.2025 | 2,47 | 2,51 | 2,43 | 2,51 | 1,62% | - |
20.01.2025 | 2,57 | 2,59 | 2,45 | 2,47 | -4,18% | - |
17.01.2025 | 2,50 | 2,60 | 2,50 | 2,57 | 2,75% | - |
16.01.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 0,06% | - |
15.01.2025 | 2,43 | 2,54 | 2,43 | 2,50 | 2,92% | - |
14.01.2025 | 2,34 | 2,52 | 2,34 | 2,43 | 3,80% | - |
13.01.2025 | 2,44 | 2,44 | 2,33 | 2,34 | -3,86% | - |
10.01.2025 | 2,46 | 2,56 | 2,43 | 2,44 | -0,85% | - |
09.01.2025 | 2,48 | 2,52 | 2,46 | 2,46 | -0,91% | - |
08.01.2025 | 2,56 | 2,59 | 2,48 | 2,48 | -3,26% | - |
07.01.2025 | 2,67 | 2,67 | 2,51 | 2,56 | -3,84% | - |
06.01.2025 | 2,61 | 2,74 | 2,61 | 2,67 | 2,28% | - |
03.01.2025 | 2,67 | 2,68 | 2,54 | 2,61 | -2,18% | - |
02.01.2025 | 2,42 | 2,81 | 2,42 | 2,67 | 10,05% | 3.500,00 |
30.12.2024 | 2,49 | 2,49 | 2,40 | 2,42 | -2,36% | - |
27.12.2024 | 2,36 | 2,49 | 2,33 | 2,48 | 5,11% | 1.000,00 |
23.12.2024 | 2,34 | 2,42 | 2,27 | 2,36 | 0,98% | - |
20.12.2024 | 2,40 | 2,40 | 2,26 | 2,34 | -2,71% | - |
19.12.2024 | 2,47 | 2,50 | 2,37 | 2,40 | -2,65% | - |
18.12.2024 | 2,45 | 2,50 | 2,32 | 2,47 | 0,96% | - |
17.12.2024 | 2,80 | 2,84 | 2,21 | 2,44 | -12,62% | - |
16.12.2024 | 2,58 | 2,83 | 2,56 | 2,80 | 8,22% | - |
13.12.2024 | 2,60 | 2,63 | 2,54 | 2,58 | -0,46% | - |
12.12.2024 | 2,55 | 2,64 | 2,48 | 2,60 | 1,74% | - |
11.12.2024 | 2,18 | 2,63 | 2,18 | 2,55 | 17,09% | - |
10.12.2024 | 2,15 | 2,20 | 2,06 | 2,18 | 1,14% | - |
09.12.2024 | 2,28 | 2,29 | 2,16 | 2,16 | -5,38% | - |
06.12.2024 | 2,21 | 2,32 | 2,18 | 2,28 | 3,26% | - |
05.12.2024 | 2,29 | 2,30 | 2,09 | 2,21 | -3,84% | 6.000,00 |
04.12.2024 | 2,33 | 2,36 | 2,26 | 2,29 | -1,74% | - |
03.12.2024 | 2,46 | 2,46 | 2,30 | 2,33 | -5,20% | - |
02.12.2024 | 2,47 | 2,49 | 2,42 | 2,46 | -0,65% | - |
29.11.2024 | 2,54 | 2,57 | 2,46 | 2,48 | -2,48% | - |
28.11.2024 | 2,50 | 2,59 | 2,47 | 2,54 | 1,58% | - |
27.11.2024 | 2,46 | 2,52 | 2,45 | 2,50 | 1,69% | - |
26.11.2024 | 2,49 | 2,51 | 2,39 | 2,46 | -1,62% | - |
25.11.2024 | 2,47 | 2,51 | 2,42 | 2,50 | 1,19% | - |
22.11.2024 | 2,57 | 2,61 | 2,45 | 2,47 | -3,85% | - |
21.11.2024 | 2,50 | 2,57 | 2,44 | 2,57 | 2,66% | - |
20.11.2024 | 2,63 | 2,72 | 2,45 | 2,50 | -4,57% | - |
19.11.2024 | 2,61 | 2,82 | 2,51 | 2,62 | 0,59% | - |
18.11.2024 | 2,67 | 2,72 | 2,56 | 2,61 | -2,34% | 6.500,00 |
15.11.2024 | 2,74 | 2,77 | 2,63 | 2,67 | -2,68% | - |
14.11.2024 | 2,70 | 2,91 | 2,68 | 2,74 | 1,69% | - |
13.11.2024 | 2,59 | 2,71 | 2,57 | 2,70 | 4,25% | - |
12.11.2024 | 2,88 | 2,88 | 2,58 | 2,59 | -10,23% | - |
11.11.2024 | 2,52 | 2,93 | 2,49 | 2,88 | 14,54% | - |