67,255€
-1,80%
Echtzeit-Aktienkurs Innospec
Bid:
Ask:
Aktienkurse zur Innospec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,54 | 67,68 | 65,45 | 66,87 | 2,09% | - |
| 04.05.2026 | 65,46 | 65,98 | 64,25 | 65,50 | 0,76% | - |
| 30.04.2026 | 64,86 | 65,29 | 63,33 | 65,01 | 0,39% | - |
| 29.04.2026 | 65,50 | 65,77 | 64,59 | 64,76 | -1,14% | - |
| 28.04.2026 | 66,40 | 66,85 | 65,29 | 65,50 | -1,20% | - |
| 27.04.2026 | 65,84 | 66,49 | 64,62 | 66,30 | 0,71% | - |
| 24.04.2026 | 65,62 | 66,02 | 64,36 | 65,83 | 0,37% | - |
| 23.04.2026 | 64,02 | 65,69 | 63,99 | 65,59 | 2,48% | - |
| 22.04.2026 | 64,25 | 65,02 | 63,87 | 64,01 | -0,42% | - |
| 21.04.2026 | 64,12 | 64,95 | 63,82 | 64,28 | 0,42% | - |
| 20.04.2026 | 64,95 | 64,97 | 63,74 | 64,01 | -1,53% | - |
| 17.04.2026 | 63,73 | 65,57 | 63,50 | 65,00 | 1,95% | - |
| 16.04.2026 | 63,23 | 64,26 | 62,46 | 63,76 | 0,79% | - |
| 15.04.2026 | 63,82 | 64,65 | 62,84 | 63,26 | -0,77% | - |
| 14.04.2026 | 65,12 | 65,21 | 63,73 | 63,75 | -1,94% | - |
| 13.04.2026 | 64,72 | 65,33 | 63,49 | 65,01 | 0,78% | - |
| 10.04.2026 | 64,88 | 64,98 | 63,93 | 64,51 | -0,76% | - |
| 09.04.2026 | 64,99 | 65,47 | 63,75 | 65,00 | 0,04% | - |
| 08.04.2026 | 63,19 | 65,05 | 62,34 | 64,98 | 3,27% | - |
| 07.04.2026 | 62,64 | 63,01 | 61,82 | 62,92 | -1,69% | - |
| 02.04.2026 | 63,49 | 64,01 | 62,97 | 64,00 | 0,79% | - |
| 01.04.2026 | 63,16 | 63,84 | 62,85 | 63,50 | 0,39% | - |
| 31.03.2026 | 63,85 | 64,44 | 62,82 | 63,26 | -1,18% | - |
| 30.03.2026 | 62,68 | 64,04 | 62,68 | 64,01 | 2,01% | - |
| 27.03.2026 | 62,78 | 63,27 | 61,45 | 62,75 | 0,00% | - |
| 26.03.2026 | 61,01 | 62,85 | 60,90 | 62,75 | 2,56% | - |
| 25.03.2026 | 58,57 | 61,27 | 58,50 | 61,19 | 4,58% | - |
| 24.03.2026 | 58,06 | 59,90 | 57,66 | 58,51 | 0,86% | - |
| 23.03.2026 | 57,01 | 58,94 | 56,51 | 58,01 | 1,78% | - |
| 20.03.2026 | 58,20 | 58,51 | 56,72 | 56,99 | -1,75% | - |
| 19.03.2026 | 58,96 | 59,01 | 57,36 | 58,01 | -1,28% | - |
| 18.03.2026 | 60,01 | 60,22 | 58,46 | 58,76 | -1,67% | - |
| 17.03.2026 | 59,31 | 60,51 | 59,01 | 59,76 | 0,84% | - |
| 16.03.2026 | 60,06 | 60,49 | 59,18 | 59,26 | -1,46% | - |
| 13.03.2026 | 59,94 | 61,06 | 59,13 | 60,14 | 0,61% | - |
| 12.03.2026 | 60,40 | 60,92 | 59,19 | 59,77 | -0,86% | 225,00 |
| 11.03.2026 | 60,75 | 63,76 | 59,96 | 60,29 | -0,92% | - |
| 10.03.2026 | 61,45 | 61,73 | 60,30 | 60,85 | -0,94% | - |
| 09.03.2026 | 62,30 | 63,16 | 59,91 | 61,43 | -1,02% | - |
| 06.03.2026 | 63,90 | 64,62 | 61,09 | 62,06 | -2,89% | - |
| 05.03.2026 | 66,27 | 66,41 | 63,91 | 63,91 | -3,35% | - |
| 04.03.2026 | 65,73 | 67,51 | 64,98 | 66,12 | 0,55% | - |
| 03.03.2026 | 65,99 | 66,29 | 64,43 | 65,76 | -0,17% | - |
| 02.03.2026 | 65,26 | 66,27 | 64,22 | 65,87 | 1,62% | - |
| 27.02.2026 | 65,67 | 66,75 | 63,91 | 64,82 | -1,32% | - |
| 26.02.2026 | 66,17 | 66,47 | 65,23 | 65,69 | -0,75% | - |
| 25.02.2026 | 67,11 | 67,89 | 65,35 | 66,19 | -1,66% | - |
| 24.02.2026 | 66,99 | 68,54 | 66,24 | 67,30 | 0,49% | - |
| 23.02.2026 | 68,75 | 69,04 | 66,01 | 66,97 | -2,95% | - |
| 20.02.2026 | 70,36 | 70,50 | 68,58 | 69,01 | -1,77% | - |
| 19.02.2026 | 73,11 | 73,43 | 69,27 | 70,25 | -4,04% | - |
| 18.02.2026 | 72,77 | 77,63 | 72,76 | 73,20 | 0,62% | 2.100,00 |
| 17.02.2026 | 73,25 | 74,25 | 72,00 | 72,75 | -0,68% | - |
| 16.02.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 0,69% | - |
| 13.02.2026 | 72,50 | 74,75 | 72,50 | 72,75 | -0,68% | - |
| 12.02.2026 | 74,25 | 76,00 | 72,50 | 73,25 | -1,35% | - |
| 11.02.2026 | 72,50 | 75,25 | 72,50 | 74,25 | 0,34% | - |
| 10.02.2026 | 72,50 | 74,00 | 72,00 | 74,00 | 2,07% | - |
| 09.02.2026 | 72,50 | 73,50 | 71,75 | 72,50 | -0,68% | - |
| 06.02.2026 | 73,00 | 75,25 | 72,75 | 73,00 | -0,34% | - |
| 05.02.2026 | 73,75 | 74,00 | 72,25 | 73,25 | -0,68% | - |
| 04.02.2026 | 71,00 | 74,75 | 70,75 | 73,75 | 3,51% | - |
| 03.02.2026 | 70,00 | 72,25 | 70,00 | 71,25 | 0,35% | - |
| 02.02.2026 | 68,75 | 71,00 | 67,75 | 71,00 | 2,90% | - |
| 30.01.2026 | 68,50 | 69,00 | 67,50 | 69,00 | 1,10% | - |
| 29.01.2026 | 66,00 | 70,75 | 65,75 | 68,25 | 3,02% | - |
| 28.01.2026 | 66,50 | 67,25 | 65,75 | 66,25 | 0,38% | - |
| 27.01.2026 | 68,00 | 68,75 | 65,75 | 66,00 | -2,22% | - |
| 26.01.2026 | 68,50 | 69,25 | 67,00 | 67,50 | -1,46% | - |
| 23.01.2026 | 69,50 | 69,75 | 68,00 | 68,50 | -1,08% | - |
| 22.01.2026 | 69,50 | 70,50 | 67,50 | 69,25 | -0,36% | - |
| 21.01.2026 | 67,50 | 69,75 | 67,25 | 69,50 | 2,96% | - |
| 20.01.2026 | 68,25 | 68,50 | 66,25 | 67,50 | -1,46% | - |
| 19.01.2026 | 68,50 | 69,00 | 68,50 | 68,50 | -0,36% | - |
| 16.01.2026 | 70,00 | 70,75 | 68,50 | 68,75 | -2,83% | - |
| 15.01.2026 | 69,50 | 71,00 | 69,25 | 70,75 | 2,17% | - |
| 14.01.2026 | 68,75 | 70,00 | 68,50 | 69,25 | 0,73% | - |
| 13.01.2026 | 69,00 | 69,50 | 68,00 | 68,75 | -0,72% | - |
| 12.01.2026 | 68,75 | 70,00 | 68,25 | 69,25 | 1,09% | - |
| 09.01.2026 | 68,75 | 69,00 | 67,75 | 68,50 | -0,36% | - |
| 08.01.2026 | 67,00 | 69,50 | 65,75 | 68,75 | 1,85% | - |
| 07.01.2026 | 67,25 | 67,75 | 66,00 | 67,50 | 0,00% | - |
| 06.01.2026 | 66,75 | 67,75 | 66,00 | 67,50 | 0,75% | - |
| 05.01.2026 | 65,00 | 67,50 | 65,00 | 67,00 | 3,08% | - |
| 02.01.2026 | 65,00 | 66,00 | 64,25 | 65,00 | -2,62% | - |
| 30.12.2025 | 66,75 | 67,00 | 66,50 | 66,75 | 0,38% | - |
| 29.12.2025 | 66,00 | 67,00 | 66,00 | 66,50 | 0,76% | - |
| 23.12.2025 | 65,50 | 66,75 | 65,00 | 66,00 | 0,00% | - |
| 22.12.2025 | 66,50 | 67,25 | 65,75 | 66,00 | -0,75% | - |
| 19.12.2025 | 68,00 | 68,00 | 66,00 | 66,50 | -1,85% | - |
| 18.12.2025 | 67,00 | 68,25 | 67,00 | 67,75 | 0,37% | - |
| 17.12.2025 | 66,50 | 68,00 | 66,00 | 67,50 | 1,50% | - |
| 16.12.2025 | 67,00 | 67,25 | 65,75 | 66,50 | 0,00% | - |
| 15.12.2025 | 66,50 | 67,25 | 65,75 | 66,50 | 0,00% | - |
| 12.12.2025 | 66,50 | 67,75 | 66,25 | 66,50 | -0,75% | - |
| 11.12.2025 | 67,00 | 67,75 | 66,00 | 67,00 | -0,37% | - |
| 10.12.2025 | 65,25 | 67,50 | 65,00 | 67,25 | 2,67% | - |
| 09.12.2025 | 64,00 | 65,75 | 63,50 | 65,50 | 1,55% | - |
| 08.12.2025 | 64,50 | 66,00 | 64,00 | 64,50 | 0,00% | - |
| 05.12.2025 | 63,25 | 64,75 | 62,75 | 64,50 | 1,57% | - |