18,350€
-4,43%
Echtzeit-Aktienkurs INTERMED.CAP.GRP.LS-,2625
Bid:
Ask:
Aktienkurse zur INTERMED.CAP.GRP.LS-,2625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 19,05 | 20,40 | 18,00 | 20,20 | 5,21% | - |
| 08.04.2025 | 19,10 | 19,90 | 19,00 | 19,20 | 0,52% | - |
| 07.04.2025 | 19,60 | 20,15 | 18,25 | 19,10 | -5,45% | - |
| 04.04.2025 | 21,90 | 21,90 | 19,75 | 20,20 | -7,76% | - |
| 03.04.2025 | 23,30 | 23,70 | 21,50 | 21,90 | -9,13% | - |
| 02.04.2025 | 23,90 | 24,10 | 23,50 | 24,10 | 0,84% | - |
| 01.04.2025 | 23,70 | 24,20 | 23,60 | 23,90 | -3,24% | 9,00 |
| 26.03.2025 | 25,10 | 25,10 | 24,60 | 24,70 | -1,59% | - |
| 25.03.2025 | 24,70 | 25,20 | 24,50 | 25,10 | 1,62% | - |
| 24.03.2025 | 25,10 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 21.03.2025 | 25,30 | 25,30 | 24,60 | 25,10 | -0,79% | - |
| 20.03.2025 | 25,10 | 25,40 | 24,70 | 25,30 | 0,80% | - |
| 19.03.2025 | 24,90 | 25,20 | 24,50 | 25,10 | 0,80% | - |
| 18.03.2025 | 24,90 | 25,20 | 24,50 | 24,90 | 0,00% | 2,00 |
| 17.03.2025 | 24,90 | 24,90 | 24,20 | 24,90 | 0,00% | - |
| 14.03.2025 | 24,70 | 25,00 | 24,30 | 24,90 | 0,81% | - |
| 13.03.2025 | 24,90 | 25,20 | 24,50 | 24,70 | -1,59% | - |
| 12.03.2025 | 24,30 | 25,10 | 24,20 | 25,10 | 3,29% | - |
| 11.03.2025 | 24,00 | 24,40 | 23,70 | 24,30 | 1,25% | - |
| 10.03.2025 | 25,70 | 25,80 | 23,80 | 24,00 | -6,61% | - |
| 07.03.2025 | 26,20 | 26,20 | 25,40 | 25,70 | -2,28% | - |
| 06.03.2025 | 26,90 | 27,10 | 25,50 | 26,30 | -2,23% | - |
| 05.03.2025 | 27,10 | 27,40 | 26,40 | 26,90 | 0,00% | - |
| 04.03.2025 | 28,60 | 28,60 | 26,80 | 26,90 | -5,94% | - |
| 03.03.2025 | 28,20 | 28,80 | 27,60 | 28,60 | 2,14% | - |
| 28.02.2025 | 27,90 | 28,00 | 27,40 | 28,00 | 0,36% | - |
| 27.02.2025 | 28,50 | 28,60 | 27,60 | 27,90 | -2,11% | - |
| 26.02.2025 | 28,40 | 28,80 | 28,40 | 28,50 | 0,71% | - |
| 25.02.2025 | 28,80 | 28,80 | 28,00 | 28,30 | -1,05% | - |
| 24.02.2025 | 29,70 | 29,80 | 28,00 | 28,60 | -2,05% | - |
| 21.02.2025 | 29,40 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 20.02.2025 | 29,50 | 29,60 | 29,20 | 29,40 | -0,34% | - |
| 19.02.2025 | 29,80 | 29,80 | 29,40 | 29,50 | -1,01% | - |
| 18.02.2025 | 29,70 | 30,00 | 29,50 | 29,80 | 0,34% | - |
| 17.02.2025 | 29,30 | 29,70 | 29,20 | 29,70 | 1,37% | - |
| 14.02.2025 | 28,70 | 29,40 | 28,50 | 29,30 | 2,09% | - |
| 13.02.2025 | 28,50 | 28,70 | 28,20 | 28,70 | 1,41% | - |
| 12.02.2025 | 28,30 | 28,60 | 28,10 | 28,30 | 0,00% | - |
| 11.02.2025 | 28,50 | 28,50 | 28,00 | 28,30 | -0,70% | - |
| 10.02.2025 | 28,10 | 28,60 | 28,00 | 28,50 | 1,79% | 500,00 |
| 07.02.2025 | 28,60 | 28,80 | 27,90 | 28,00 | -2,10% | - |
| 06.02.2025 | 28,50 | 28,90 | 28,30 | 28,60 | 0,35% | - |
| 05.02.2025 | 27,90 | 28,50 | 27,80 | 28,50 | 1,42% | - |
| 04.02.2025 | 28,20 | 28,40 | 28,00 | 28,10 | -0,35% | - |
| 03.02.2025 | 28,30 | 28,40 | 27,60 | 28,20 | -0,35% | 2,00 |
| 31.01.2025 | 28,10 | 28,60 | 28,00 | 28,30 | 0,71% | - |
| 30.01.2025 | 27,30 | 28,20 | 27,20 | 28,10 | 2,93% | 200,00 |
| 29.01.2025 | 27,40 | 27,60 | 27,20 | 27,30 | -0,36% | - |
| 28.01.2025 | 27,10 | 27,50 | 27,00 | 27,40 | 0,74% | - |
| 27.01.2025 | 27,70 | 27,70 | 27,00 | 27,20 | -1,81% | - |
| 24.01.2025 | 27,70 | 27,80 | 27,40 | 27,70 | 0,36% | - |
| 23.01.2025 | 26,90 | 27,70 | 26,70 | 27,60 | 2,60% | - |
| 22.01.2025 | 25,30 | 27,10 | 25,10 | 26,90 | 6,75% | 2,00 |
| 21.01.2025 | 25,10 | 25,40 | 25,10 | 25,20 | 0,00% | - |
| 20.01.2025 | 25,10 | 25,40 | 24,90 | 25,20 | 0,40% | - |
| 17.01.2025 | 24,80 | 25,10 | 24,70 | 25,10 | 1,21% | - |
| 16.01.2025 | 24,70 | 24,90 | 24,60 | 24,80 | 0,00% | - |
| 15.01.2025 | 24,20 | 24,90 | 24,10 | 24,80 | 2,48% | - |
| 14.01.2025 | 25,00 | 25,00 | 24,00 | 24,20 | -3,20% | - |
| 13.01.2025 | 24,10 | 25,00 | 24,00 | 25,00 | 2,88% | - |
| 10.01.2025 | 25,00 | 25,20 | 24,20 | 24,30 | -2,80% | - |
| 09.01.2025 | 24,80 | 25,20 | 24,60 | 25,00 | 0,81% | - |
| 08.01.2025 | 25,60 | 25,80 | 24,60 | 24,80 | -3,13% | - |
| 07.01.2025 | 25,90 | 26,20 | 25,40 | 25,60 | -1,16% | - |
| 06.01.2025 | 25,10 | 26,20 | 24,90 | 25,90 | 3,60% | - |
| 03.01.2025 | 25,30 | 25,30 | 24,90 | 25,00 | -1,19% | - |
| 02.01.2025 | 24,70 | 25,40 | 24,70 | 25,30 | 2,43% | - |
| 30.12.2024 | 25,10 | 25,20 | 24,70 | 24,70 | -1,59% | - |
| 27.12.2024 | 24,90 | 25,20 | 24,80 | 25,10 | 0,80% | - |
| 23.12.2024 | 24,90 | 25,00 | 24,60 | 24,90 | 0,40% | - |
| 20.12.2024 | 25,20 | 25,20 | 24,60 | 24,80 | -1,59% | - |
| 19.12.2024 | 25,80 | 25,80 | 24,90 | 25,20 | -2,33% | - |
| 18.12.2024 | 26,00 | 26,20 | 25,60 | 25,80 | -0,77% | - |
| 17.12.2024 | 26,20 | 26,40 | 25,80 | 26,00 | -0,76% | - |
| 16.12.2024 | 26,00 | 26,40 | 25,80 | 26,20 | 0,77% | - |
| 13.12.2024 | 26,20 | 26,40 | 26,00 | 26,00 | -0,76% | - |
| 12.12.2024 | 27,20 | 27,20 | 26,20 | 26,20 | -3,68% | 50,00 |
| 11.12.2024 | 26,80 | 27,40 | 26,80 | 27,20 | 1,49% | - |
| 10.12.2024 | 27,00 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 09.12.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | - |
| 06.12.2024 | 26,40 | 26,80 | 26,20 | 26,80 | 1,52% | - |
| 05.12.2024 | 26,60 | 26,60 | 26,00 | 26,40 | -0,75% | - |
| 04.12.2024 | 26,20 | 26,80 | 26,00 | 26,60 | 1,53% | 2,00 |
| 03.12.2024 | 25,80 | 26,20 | 25,70 | 26,20 | 1,55% | - |
| 02.12.2024 | 25,40 | 25,90 | 25,40 | 25,80 | 0,78% | - |
| 29.11.2024 | 25,60 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 28.11.2024 | 25,40 | 25,70 | 25,40 | 25,60 | 0,79% | - |
| 27.11.2024 | 24,80 | 25,60 | 24,60 | 25,40 | 2,42% | 9,00 |
| 26.11.2024 | 25,60 | 25,60 | 24,60 | 24,80 | -3,88% | - |
| 25.11.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | - |
| 22.11.2024 | 25,20 | 25,60 | 25,20 | 25,40 | 0,79% | - |
| 21.11.2024 | 24,80 | 25,20 | 24,70 | 25,20 | 1,61% | - |
| 20.11.2024 | 24,60 | 25,00 | 24,50 | 24,80 | 0,81% | - |
| 19.11.2024 | 25,00 | 25,00 | 24,30 | 24,60 | -0,81% | - |
| 18.11.2024 | 24,20 | 24,80 | 23,80 | 24,80 | 2,48% | - |
| 15.11.2024 | 24,80 | 24,80 | 24,10 | 24,20 | -2,42% | - |
| 14.11.2024 | 25,60 | 25,60 | 24,40 | 24,80 | -3,13% | 200,00 |
| 13.11.2024 | 27,00 | 27,20 | 24,80 | 25,60 | -5,88% | - |
| 12.11.2024 | 27,40 | 27,40 | 26,80 | 27,20 | -0,73% | - |
| 11.11.2024 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | - |