Echtzeit-Aktienkurs INTNT GOLD-GOLD. LIN. IS1
Bid:
Ask:
Aktienkurse zur INTNT GOLD-GOLD. LIN. IS1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2019 | 12,94 | 13,82 | 11,01 | 12,18 | -19,04% | - |
| 27.11.2019 | 12,35 | 25,55 | 10,94 | 15,05 | 33,32% | - |
| 26.11.2019 | 11,91 | 15,85 | 11,23 | 11,29 | -9,32% | - |
| 25.11.2019 | 11,43 | 12,45 | 11,24 | 12,45 | 11,36% | - |
| 22.11.2019 | 11,55 | 13,52 | 10,51 | 11,18 | -5,34% | - |
| 21.11.2019 | 12,26 | 12,65 | 11,81 | 11,81 | 4,75% | - |
| 20.11.2019 | 12,08 | 12,08 | 11,27 | 11,27 | 2,36% | - |
| 19.11.2019 | 12,30 | 12,86 | 10,58 | 11,01 | -5,98% | - |
| 18.11.2019 | 12,43 | 12,88 | 11,68 | 11,71 | -10,37% | - |
| 15.11.2019 | 12,25 | 13,28 | 11,93 | 13,07 | 7,35% | - |
| 14.11.2019 | 12,70 | 12,70 | 10,62 | 12,17 | 4,33% | - |
| 13.11.2019 | 12,67 | 13,08 | 11,40 | 11,67 | -9,04% | - |
| 12.11.2019 | 13,92 | 13,93 | 12,58 | 12,83 | -4,04% | - |
| 11.11.2019 | 13,85 | 14,26 | 12,95 | 13,37 | 6,45% | - |
| 08.11.2019 | 11,76 | 13,01 | 11,01 | 12,56 | -11,55% | - |
| 07.11.2019 | 14,63 | 16,86 | 13,86 | 14,20 | 9,19% | - |
| 06.11.2019 | 13,59 | 13,59 | 12,29 | 13,00 | 10,17% | - |
| 05.11.2019 | 13,17 | 13,17 | 10,71 | 11,80 | 3,01% | - |
| 04.11.2019 | 12,92 | 13,33 | 11,05 | 11,46 | -14,67% | - |
| 31.10.2019 | 13,62 | 13,62 | 13,39 | 13,43 | 13,72% | - |
| 30.10.2019 | 13,95 | 14,01 | 11,25 | 11,81 | -19,14% | - |
| 29.10.2019 | 13,98 | 14,60 | 12,46 | 14,60 | 9,86% | - |
| 28.10.2019 | 13,36 | 13,83 | 13,29 | 13,29 | -10,69% | - |
| 25.10.2019 | 18,11 | 18,78 | 14,73 | 14,88 | -6,44% | - |
| 24.10.2019 | 16,73 | 16,77 | 15,57 | 15,91 | -6,99% | - |
| 23.10.2019 | 17,78 | 18,23 | 16,56 | 17,10 | 3,60% | - |
| 22.10.2019 | 16,38 | 18,14 | 15,63 | 16,51 | 1,85% | - |
| 21.10.2019 | 16,93 | 17,85 | 15,31 | 16,21 | -1,07% | - |
| 18.10.2019 | 18,44 | 19,43 | 15,79 | 16,38 | 2,31% | - |
| 17.10.2019 | 16,46 | 16,93 | 15,98 | 16,01 | -10,81% | - |
| 16.10.2019 | 19,32 | 19,96 | 16,90 | 17,95 | -7,12% | - |
| 15.10.2019 | 21,08 | 22,47 | 14,49 | 19,33 | 0,39% | - |
| 14.10.2019 | 22,06 | 23,01 | 18,03 | 19,25 | 2,58% | - |
| 11.10.2019 | 16,52 | 19,42 | 16,52 | 18,77 | 2,82% | - |
| 10.10.2019 | 19,90 | 20,84 | 17,71 | 18,25 | -5,71% | - |
| 09.10.2019 | 20,65 | 21,56 | 18,74 | 19,36 | -7,77% | - |
| 08.10.2019 | 20,52 | 21,45 | 18,99 | 20,99 | 0,99% | - |
| 07.10.2019 | 20,78 | 21,45 | 18,48 | 20,78 | 3,72% | - |
| 04.10.2019 | 20,94 | 21,24 | 19,13 | 20,04 | -0,57% | - |
| 03.10.2019 | 21,04 | 23,26 | 19,98 | 20,15 | 1,56% | - |
| 02.10.2019 | 19,67 | 21,06 | 19,00 | 19,84 | 0,58% | - |
| 01.10.2019 | 24,47 | 24,47 | 19,04 | 19,73 | -4,29% | - |
| 30.09.2019 | 24,20 | 24,20 | 19,27 | 20,61 | 0,22% | - |
| 27.09.2019 | 20,20 | 21,82 | 15,57 | 20,57 | 1,11% | - |
| 26.09.2019 | 22,42 | 22,81 | 19,96 | 20,34 | -9,50% | - |
| 25.09.2019 | 23,55 | 23,55 | 21,52 | 22,48 | 6,72% | - |
| 24.09.2019 | 23,56 | 23,56 | 20,09 | 21,06 | -1,24% | - |
| 23.09.2019 | 22,63 | 23,20 | 21,05 | 21,33 | -5,87% | - |
| 20.09.2019 | 26,22 | 29,68 | 22,48 | 22,66 | 0,20% | - |
| 19.09.2019 | 23,23 | 24,35 | 21,69 | 22,61 | -2,18% | - |
| 18.09.2019 | 23,27 | 24,80 | 21,77 | 23,12 | -1,11% | - |
| 17.09.2019 | 19,86 | 26,22 | 19,86 | 23,38 | -3,69% | - |
| 16.09.2019 | 22,61 | 24,27 | 21,25 | 24,27 | 12,44% | - |
| 13.09.2019 | 22,84 | 25,05 | 21,52 | 21,59 | -3,44% | - |
| 12.09.2019 | 23,34 | 24,10 | 21,60 | 22,36 | 0,97% | - |
| 11.09.2019 | 23,95 | 23,97 | 22,14 | 22,14 | -0,56% | - |
| 10.09.2019 | 23,46 | 24,13 | 21,79 | 22,27 | -3,20% | - |
| 09.09.2019 | 23,00 | 25,09 | 22,85 | 23,00 | 0,79% | - |
| 06.09.2019 | 24,88 | 25,38 | 21,10 | 22,82 | -0,87% | - |
| 05.09.2019 | 23,50 | 23,50 | 23,02 | 23,02 | -10,98% | 300,00 |
| 04.09.2019 | 25,86 | 25,86 | 25,86 | 25,86 | 4,95% | 345,00 |
| 03.09.2019 | 27,06 | 27,36 | 19,86 | 24,64 | -6,06% | - |
| 30.08.2019 | 26,63 | 27,03 | 24,60 | 26,23 | -5,07% | - |
| 29.08.2019 | 27,63 | 27,63 | 27,63 | 27,63 | -3,05% | 121,00 |
| 28.08.2019 | 23,70 | 29,00 | 23,70 | 28,50 | 24,02% | 1.829,00 |
| 27.08.2019 | 22,98 | 22,98 | 22,98 | 22,98 | -13,32% | 168,00 |
| 26.08.2019 | 26,51 | 26,51 | 26,51 | 26,51 | 8,63% | 110,00 |
| 23.08.2019 | 23,20 | 25,15 | 23,20 | 24,41 | 4,70% | - |
| 22.08.2019 | 22,57 | 26,02 | 21,90 | 23,31 | 2,73% | - |
| 21.08.2019 | 22,52 | 22,69 | 22,52 | 22,69 | -8,23% | 292,00 |
| 20.08.2019 | 25,74 | 27,13 | 24,14 | 24,73 | -4,90% | - |
| 19.08.2019 | 25,33 | 26,00 | 25,33 | 26,00 | -7,72% | 701,00 |
| 16.08.2019 | 22,92 | 34,87 | 22,71 | 28,18 | 7,74% | - |
| 15.08.2019 | 28,50 | 28,50 | 26,13 | 26,15 | -10,45% | 12.120,00 |
| 14.08.2019 | 30,51 | 31,37 | 29,11 | 29,20 | -6,14% | 19.174,00 |
| 13.08.2019 | 31,13 | 32,77 | 30,99 | 31,11 | -1,08% | 7.275,00 |
| 12.08.2019 | 31,98 | 32,48 | 30,80 | 31,45 | -0,19% | 17.100,00 |
| 09.08.2019 | 33,04 | 33,04 | 31,51 | 31,51 | -4,52% | 8.900,00 |
| 08.08.2019 | 32,07 | 38,00 | 32,00 | 33,00 | -13,18% | 52.850,00 |
| 07.08.2019 | 37,90 | 38,50 | 36,49 | 38,01 | 0,26% | 7.737,00 |
| 06.08.2019 | 39,42 | 41,00 | 36,65 | 37,91 | -0,45% | 6.530,00 |
| 05.08.2019 | 33,99 | 43,00 | 33,99 | 38,08 | 10,34% | 65.318,00 |
| 02.08.2019 | 33,18 | 34,67 | 33,18 | 34,51 | 3,48% | 1.900,00 |
| 01.08.2019 | 33,99 | 34,48 | 32,89 | 33,35 | -9,28% | 4.400,00 |
| 31.07.2019 | 39,81 | 39,81 | 35,00 | 36,76 | -7,87% | 29.951,00 |
| 30.07.2019 | 36,49 | 52,00 | 36,49 | 39,90 | 7,72% | 190.623,00 |
| 29.07.2019 | 33,00 | 37,04 | 31,96 | 37,04 | 15,46% | 24.909,00 |
| 26.07.2019 | 32,25 | 32,25 | 32,08 | 32,08 | 1,84% | 1.300,00 |
| 25.07.2019 | 31,50 | 32,00 | 31,00 | 31,50 | -1,56% | 925,00 |
| 24.07.2019 | 34,06 | 34,06 | 30,35 | 32,00 | -6,35% | 7.606,00 |
| 23.07.2019 | 34,24 | 34,50 | 34,02 | 34,17 | -0,96% | 1.327,00 |
| 22.07.2019 | 34,03 | 36,00 | 34,03 | 34,50 | 1,47% | 5.980,00 |
| 19.07.2019 | 35,00 | 35,16 | 30,95 | 34,00 | -6,77% | 16.000,00 |
| 18.07.2019 | 39,03 | 39,97 | 36,00 | 36,47 | -4,63% | 6.365,00 |
| 17.07.2019 | 36,45 | 45,00 | 36,00 | 38,24 | 6,22% | 64.880,00 |
| 16.07.2019 | 31,84 | 42,00 | 31,75 | 36,00 | 12,57% | 76.619,00 |
| 15.07.2019 | 32,00 | 32,00 | 31,92 | 31,98 | -0,06% | 1.200,00 |
| 12.07.2019 | 32,00 | 32,99 | 32,00 | 32,00 | -1,60% | 19.300,00 |
| 11.07.2019 | 31,00 | 35,00 | 30,99 | 32,52 | 2,91% | 35.800,00 |
| 10.07.2019 | 30,92 | 31,80 | 30,92 | 31,60 | -2,53% | 1.625,00 |