5,990€
6,11%
Echtzeit-Aktienkurs Intrum AB
Bid:
Ask:
Aktienkurse zur Intrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 5,65 | 6,02 | 5,50 | 5,99 | 6,11% | - |
| 03.07.2025 | 5,53 | 5,73 | 5,48 | 5,65 | 2,17% | - |
| 02.07.2025 | 5,35 | 5,70 | 5,35 | 5,53 | 3,37% | - |
| 01.07.2025 | 5,37 | 5,42 | 5,32 | 5,35 | -0,52% | - |
| 30.06.2025 | 5,38 | 5,52 | 5,20 | 5,37 | 0,02% | - |
| 27.06.2025 | 5,17 | 5,66 | 5,07 | 5,37 | 3,95% | - |
| 26.06.2025 | 5,04 | 5,57 | 5,02 | 5,17 | 3,12% | - |
| 25.06.2025 | 4,89 | 5,02 | 4,79 | 5,01 | 2,54% | - |
| 24.06.2025 | 4,12 | 4,89 | 4,12 | 4,89 | 19,35% | - |
| 23.06.2025 | 4,18 | 4,18 | 3,96 | 4,10 | -2,17% | - |
| 20.06.2025 | 4,18 | 4,23 | 4,18 | 4,19 | 0,08% | - |
| 19.06.2025 | 4,18 | 4,22 | 4,14 | 4,18 | -0,11% | - |
| 18.06.2025 | 4,20 | 4,30 | 4,15 | 4,19 | -0,27% | - |
| 17.06.2025 | 4,20 | 4,30 | 4,07 | 4,20 | 0,04% | - |
| 16.06.2025 | 3,70 | 4,28 | 3,70 | 4,20 | 13,48% | - |
| 13.06.2025 | 3,70 | 3,76 | 3,59 | 3,70 | 0,05% | - |
| 12.06.2025 | 3,78 | 3,87 | 3,69 | 3,70 | -2,17% | - |
| 11.06.2025 | 3,61 | 3,90 | 3,61 | 3,78 | 4,47% | - |
| 10.06.2025 | 3,62 | 3,62 | 3,54 | 3,62 | -0,03% | - |
| 09.06.2025 | 3,33 | 3,75 | 3,32 | 3,62 | 8,58% | - |
| 06.06.2025 | 3,31 | 3,34 | 3,31 | 3,33 | 0,62% | - |
| 05.06.2025 | 3,34 | 3,40 | 3,28 | 3,31 | -0,85% | - |
| 04.06.2025 | 3,39 | 3,51 | 3,34 | 3,34 | -1,52% | - |
| 03.06.2025 | 3,43 | 3,46 | 3,38 | 3,39 | -1,14% | - |
| 02.06.2025 | 3,39 | 3,51 | 3,37 | 3,43 | 1,16% | - |
| 30.05.2025 | 3,44 | 3,48 | 3,37 | 3,39 | -1,30% | - |
| 29.05.2025 | 3,44 | 3,47 | 3,42 | 3,44 | -0,20% | - |
| 28.05.2025 | 3,46 | 3,52 | 3,43 | 3,44 | -0,51% | - |
| 27.05.2025 | 3,60 | 3,64 | 3,44 | 3,46 | -3,92% | - |
| 26.05.2025 | 3,40 | 3,61 | 3,40 | 3,60 | 6,65% | - |
| 23.05.2025 | 3,29 | 3,45 | 3,29 | 3,38 | 2,55% | - |
| 22.05.2025 | 3,40 | 3,42 | 3,28 | 3,29 | -2,99% | - |
| 21.05.2025 | 3,39 | 3,49 | 3,38 | 3,39 | 0,03% | - |
| 20.05.2025 | 3,41 | 3,44 | 3,38 | 3,39 | -0,51% | - |
| 19.05.2025 | 3,43 | 3,46 | 3,33 | 3,41 | -0,47% | - |
| 16.05.2025 | 3,50 | 3,50 | 3,40 | 3,43 | -2,07% | - |
| 15.05.2025 | 3,50 | 3,55 | 3,47 | 3,50 | -0,11% | 1.700,00 |
| 14.05.2025 | 3,57 | 3,57 | 3,46 | 3,50 | -1,77% | - |
| 13.05.2025 | 3,56 | 3,66 | 3,52 | 3,57 | 0,34% | - |
| 12.05.2025 | 3,45 | 3,64 | 3,45 | 3,55 | 3,21% | - |
| 09.05.2025 | 3,72 | 3,73 | 3,41 | 3,44 | -7,43% | - |
| 08.05.2025 | 3,80 | 3,81 | 3,59 | 3,72 | -1,87% | - |
| 07.05.2025 | 2,76 | 3,88 | 2,76 | 3,79 | 37,18% | 7.000,00 |
| 06.05.2025 | 2,82 | 2,82 | 2,75 | 2,76 | -1,97% | - |
| 05.05.2025 | 2,81 | 2,82 | 2,78 | 2,82 | 0,48% | - |
| 02.05.2025 | 2,86 | 2,91 | 2,75 | 2,81 | -1,87% | - |
| 30.04.2025 | 2,91 | 2,92 | 2,82 | 2,86 | -1,85% | - |
| 29.04.2025 | 2,92 | 3,00 | 2,88 | 2,91 | -0,09% | - |
| 28.04.2025 | 2,91 | 2,97 | 2,90 | 2,92 | 0,29% | - |
| 25.04.2025 | 2,79 | 2,92 | 2,79 | 2,91 | 4,04% | - |
| 24.04.2025 | 2,78 | 2,80 | 2,76 | 2,79 | 0,58% | - |
| 23.04.2025 | 2,83 | 2,85 | 2,76 | 2,78 | -1,21% | - |
| 22.04.2025 | 2,64 | 2,82 | 2,64 | 2,81 | 6,01% | - |
| 17.04.2025 | 2,61 | 2,68 | 2,59 | 2,65 | 1,45% | - |
| 16.04.2025 | 2,70 | 2,70 | 2,60 | 2,61 | -3,47% | - |
| 15.04.2025 | 2,54 | 2,74 | 2,54 | 2,71 | 6,76% | - |
| 14.04.2025 | 2,37 | 2,58 | 2,35 | 2,54 | 7,91% | - |
| 11.04.2025 | 2,32 | 2,36 | 2,25 | 2,35 | 1,16% | - |
| 10.04.2025 | 2,34 | 2,46 | 2,27 | 2,32 | -1,02% | - |
| 09.04.2025 | 2,23 | 2,38 | 2,16 | 2,35 | 4,43% | - |
| 08.04.2025 | 2,10 | 2,33 | 2,10 | 2,25 | 7,25% | - |
| 07.04.2025 | 2,08 | 2,20 | 1,90 | 2,10 | -0,57% | - |
| 04.04.2025 | 2,33 | 2,36 | 2,11 | 2,11 | -9,35% | - |
| 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% | - |