1,112€
-0,27%
Echtzeit-Aktienkurs I2PO S.A.
Bid:
Ask:
Aktienkurse zur I2PO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,09 | 1,15 | 1,09 | 1,13 | -1,14% | - |
| 04.05.2026 | 1,12 | 1,15 | 1,10 | 1,14 | 2,51% | - |
| 30.04.2026 | 1,12 | 1,12 | 1,09 | 1,12 | -0,45% | - |
| 29.04.2026 | 1,07 | 1,12 | 1,07 | 1,12 | 1,82% | - |
| 28.04.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -1,79% | - |
| 27.04.2026 | 1,12 | 1,12 | 1,09 | 1,12 | 0,00% | - |
| 24.04.2026 | 1,13 | 1,14 | 1,10 | 1,12 | 0,90% | - |
| 23.04.2026 | 1,06 | 1,13 | 1,06 | 1,11 | 0,00% | - |
| 22.04.2026 | 1,12 | 1,15 | 1,09 | 1,11 | -0,45% | - |
| 21.04.2026 | 1,13 | 1,15 | 1,12 | 1,12 | -1,33% | - |
| 20.04.2026 | 1,12 | 1,13 | 1,09 | 1,13 | 0,89% | - |
| 17.04.2026 | 1,09 | 1,14 | 1,09 | 1,12 | -1,75% | - |
| 16.04.2026 | 1,08 | 1,14 | 1,08 | 1,14 | 0,44% | - |
| 15.04.2026 | 1,08 | 1,15 | 1,08 | 1,14 | -0,44% | 10.500,00 |
| 14.04.2026 | 1,14 | 1,16 | 1,11 | 1,14 | 0,00% | - |
| 13.04.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 10.04.2026 | 1,09 | 1,15 | 1,09 | 1,14 | 0,00% | - |
| 09.04.2026 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | - |
| 08.04.2026 | 1,10 | 1,15 | 1,08 | 1,14 | 5,07% | 7.500,00 |
| 07.04.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -2,69% | - |
| 02.04.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 01.04.2026 | 1,11 | 1,14 | 1,10 | 1,12 | 0,45% | - |
| 31.03.2026 | 1,08 | 1,14 | 1,08 | 1,11 | -2,20% | - |
| 30.03.2026 | 1,11 | 1,18 | 1,11 | 1,14 | -2,58% | - |
| 27.03.2026 | 1,13 | 1,18 | 1,11 | 1,17 | -1,27% | - |
| 26.03.2026 | 1,16 | 1,21 | 1,16 | 1,18 | -2,48% | - |
| 25.03.2026 | 1,15 | 1,27 | 1,15 | 1,21 | 0,83% | - |
| 24.03.2026 | 1,26 | 1,27 | 1,19 | 1,20 | -4,38% | - |
| 23.03.2026 | 1,34 | 1,34 | 1,22 | 1,26 | -6,20% | - |
| 20.03.2026 | 1,20 | 1,39 | 1,20 | 1,34 | 11,50% | - |
| 19.03.2026 | 1,06 | 1,26 | 1,06 | 1,20 | 8,11% | - |
| 18.03.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 17.03.2026 | 1,05 | 1,12 | 1,05 | 1,12 | 0,90% | 760,00 |
| 16.03.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 13.03.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 12.03.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 11.03.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 10.03.2026 | 1,06 | 1,11 | 1,06 | 1,11 | -0,45% | - |
| 09.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 06.03.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 05.03.2026 | 1,06 | 1,11 | 1,06 | 1,11 | -0,45% | - |
| 04.03.2026 | 1,16 | 1,16 | 1,11 | 1,11 | 0,00% | - |
| 03.03.2026 | 1,16 | 1,16 | 1,10 | 1,11 | -0,45% | 6.380,00 |
| 02.03.2026 | 1,12 | 1,12 | 1,10 | 1,12 | -0,45% | - |
| 27.02.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -0,44% | - |
| 26.02.2026 | 1,16 | 1,16 | 1,12 | 1,13 | -0,44% | - |
| 25.02.2026 | 1,16 | 1,16 | 1,12 | 1,13 | 0,00% | 23.020,00 |
| 24.02.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -2,16% | - |
| 23.02.2026 | 1,16 | 1,16 | 1,13 | 1,16 | 2,67% | - |
| 20.02.2026 | 1,16 | 1,16 | 1,12 | 1,13 | 0,00% | - |
| 19.02.2026 | 1,16 | 1,16 | 1,12 | 1,13 | -0,88% | - |
| 18.02.2026 | 1,16 | 1,16 | 1,13 | 1,14 | 0,89% | 1.800,00 |
| 17.02.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -1,75% | - |
| 16.02.2026 | 1,16 | 1,16 | 1,12 | 1,15 | 0,88% | - |
| 13.02.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -0,44% | - |
| 12.02.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -0,44% | - |
| 11.02.2026 | 1,16 | 1,16 | 1,13 | 1,15 | 1,33% | - |
| 10.02.2026 | 1,16 | 1,16 | 1,13 | 1,13 | 1,35% | 2.100,00 |
| 09.02.2026 | 1,16 | 1,16 | 1,11 | 1,12 | 0,45% | - |
| 06.02.2026 | 1,07 | 1,14 | 1,07 | 1,11 | -1,60% | - |
| 05.02.2026 | 1,08 | 1,13 | 1,08 | 1,13 | -0,18% | - |
| 04.02.2026 | 1,11 | 1,16 | 1,11 | 1,13 | -3,00% | - |
| 03.02.2026 | 1,16 | 1,19 | 1,15 | 1,17 | 0,00% | - |
| 02.02.2026 | 1,13 | 1,17 | 1,12 | 1,17 | 3,10% | - |
| 30.01.2026 | 1,07 | 1,13 | 1,07 | 1,13 | 0,89% | - |
| 29.01.2026 | 1,12 | 1,14 | 1,12 | 1,12 | 1,36% | - |
| 28.01.2026 | 1,07 | 1,12 | 1,07 | 1,11 | -1,78% | - |
| 27.01.2026 | 1,08 | 1,13 | 1,08 | 1,13 | -0,44% | - |
| 26.01.2026 | 1,08 | 1,16 | 1,08 | 1,13 | 0,00% | - |
| 23.01.2026 | 1,05 | 1,15 | 1,05 | 1,13 | 2,26% | - |
| 22.01.2026 | 1,01 | 1,11 | 1,01 | 1,11 | 4,25% | - |
| 21.01.2026 | 1,00 | 1,06 | 1,00 | 1,06 | 0,47% | - |
| 20.01.2026 | 1,01 | 1,06 | 1,01 | 1,06 | -0,94% | - |
| 19.01.2026 | 1,10 | 1,10 | 1,06 | 1,07 | -2,74% | - |
| 16.01.2026 | 1,06 | 1,12 | 1,06 | 1,10 | -1,79% | - |
| 15.01.2026 | 1,06 | 1,16 | 1,06 | 1,12 | 0,45% | - |
| 14.01.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 0,91% | - |
| 13.01.2026 | 1,06 | 1,11 | 1,06 | 1,10 | -1,35% | - |
| 12.01.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -1,76% | - |
| 09.01.2026 | 1,08 | 1,14 | 1,08 | 1,14 | 0,00% | - |
| 08.01.2026 | 1,07 | 1,15 | 1,07 | 1,14 | 0,89% | - |
| 07.01.2026 | 1,10 | 1,15 | 1,10 | 1,13 | -2,60% | - |
| 06.01.2026 | 1,08 | 1,16 | 1,08 | 1,16 | 1,76% | - |
| 05.01.2026 | 1,10 | 1,16 | 1,10 | 1,14 | -1,30% | 2.850,00 |
| 02.01.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 30.12.2025 | 1,11 | 1,17 | 1,11 | 1,16 | -0,86% | - |
| 29.12.2025 | 1,08 | 1,18 | 1,08 | 1,17 | 8,37% | 2.500,00 |
| 23.12.2025 | 1,00 | 1,11 | 1,00 | 1,08 | 6,33% | 1.120,00 |
| 22.12.2025 | 1,00 | 1,02 | 1,00 | 1,01 | -0,39% | - |
| 19.12.2025 | 1,00 | 1,02 | 0,99 | 1,02 | 1,30% | - |
| 18.12.2025 | 1,00 | 1,03 | 0,99 | 1,00 | -2,43% | - |
| 17.12.2025 | 1,00 | 1,05 | 1,00 | 1,03 | 0,59% | - |
| 16.12.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 0,00% | - |
| 15.12.2025 | 1,00 | 1,06 | 1,00 | 1,02 | -2,39% | - |
| 12.12.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 0,48% | - |
| 11.12.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 2,97% | - |
| 10.12.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 0,60% | - |
| 09.12.2025 | 1,00 | 1,02 | 1,00 | 1,01 | -1,08% | - |
| 08.12.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 0,00% | - |
| 05.12.2025 | 0,96 | 1,02 | 0,96 | 1,02 | 0,10% | - |