37,800€
-0,53%
Echtzeit-Aktienkurs INTERNET IN.JP.ADR 1 ON
Bid:
Ask:
Aktienkurse zur INTERNET IN.JP.ADR 1 ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 39,40 | 39,60 | 39,20 | 39,40 | -0,25% | - |
| 03.12.2024 | 38,20 | 39,60 | 38,00 | 39,50 | 3,67% | - |
| 02.12.2024 | 38,30 | 39,20 | 38,10 | 38,10 | -0,26% | - |
| 29.11.2024 | 37,20 | 39,20 | 37,20 | 38,20 | 2,14% | - |
| 28.11.2024 | 34,00 | 37,40 | 34,00 | 37,40 | 0,27% | - |
| 27.11.2024 | 33,00 | 37,50 | 33,00 | 37,30 | 2,47% | - |
| 26.11.2024 | 36,20 | 36,40 | 36,00 | 36,40 | 0,55% | - |
| 25.11.2024 | 32,60 | 36,30 | 32,60 | 36,20 | -0,55% | - |
| 22.11.2024 | 37,20 | 37,40 | 36,30 | 36,40 | -1,89% | - |
| 21.11.2024 | 36,70 | 37,20 | 36,70 | 37,10 | 1,37% | - |
| 20.11.2024 | 36,90 | 37,10 | 36,60 | 36,60 | -0,81% | - |
| 19.11.2024 | 36,80 | 37,50 | 36,80 | 36,90 | 0,27% | - |
| 18.11.2024 | 36,70 | 37,70 | 36,40 | 36,80 | 0,00% | - |
| 15.11.2024 | 37,60 | 37,70 | 36,80 | 36,80 | -2,39% | - |
| 14.11.2024 | 38,20 | 38,30 | 37,30 | 37,70 | -1,05% | - |
| 13.11.2024 | 36,40 | 38,10 | 36,30 | 38,10 | 4,96% | - |
| 12.11.2024 | 34,40 | 37,30 | 34,40 | 36,30 | -0,55% | - |
| 11.11.2024 | 31,80 | 37,50 | 31,80 | 36,50 | 3,69% | 50,00 |
| 08.11.2024 | 33,00 | 35,70 | 33,00 | 35,20 | -0,85% | - |
| 07.11.2024 | 34,80 | 35,90 | 34,80 | 35,50 | 1,72% | - |
| 06.11.2024 | 34,80 | 35,10 | 34,70 | 34,90 | 2,05% | - |
| 05.11.2024 | 34,70 | 34,70 | 34,10 | 34,20 | -1,72% | - |
| 04.11.2024 | 34,40 | 34,80 | 34,30 | 34,80 | 0,87% | - |
| 01.11.2024 | 32,60 | 35,30 | 32,60 | 34,50 | -0,86% | - |
| 31.10.2024 | 32,00 | 35,30 | 32,00 | 34,80 | -0,85% | - |
| 30.10.2024 | 35,10 | 35,40 | 34,90 | 35,10 | -0,28% | - |
| 29.10.2024 | 34,50 | 35,30 | 34,40 | 35,20 | 2,33% | - |
| 28.10.2024 | 35,40 | 35,40 | 34,40 | 34,40 | -2,55% | - |
| 25.10.2024 | 31,60 | 35,50 | 31,60 | 35,30 | 5,06% | - |
| 24.10.2024 | 34,20 | 34,60 | 33,60 | 33,60 | -2,04% | - |
| 23.10.2024 | 34,80 | 35,00 | 34,30 | 34,30 | -1,72% | - |
| 22.10.2024 | 35,80 | 35,80 | 34,80 | 34,90 | -2,24% | - |
| 21.10.2024 | 36,10 | 36,10 | 35,70 | 35,70 | -0,83% | - |
| 18.10.2024 | 36,10 | 36,60 | 36,00 | 36,00 | -0,28% | - |
| 17.10.2024 | 33,60 | 36,80 | 33,60 | 36,10 | 0,28% | - |
| 16.10.2024 | 36,20 | 36,40 | 35,80 | 36,00 | -0,28% | - |
| 15.10.2024 | 33,80 | 36,80 | 33,80 | 36,10 | 0,28% | - |
| 14.10.2024 | 33,40 | 36,10 | 33,40 | 36,00 | -0,28% | - |
| 11.10.2024 | 33,80 | 36,70 | 33,80 | 36,10 | -0,28% | - |
| 10.10.2024 | 36,60 | 36,60 | 36,10 | 36,20 | -0,82% | - |
| 09.10.2024 | 33,80 | 36,60 | 33,80 | 36,50 | 1,39% | - |
| 08.10.2024 | 36,50 | 36,60 | 35,70 | 36,00 | -1,64% | - |
| 07.10.2024 | 37,80 | 37,80 | 36,40 | 36,60 | -3,17% | - |
| 04.10.2024 | 36,50 | 37,80 | 36,50 | 37,80 | 3,85% | - |
| 03.10.2024 | 34,20 | 37,10 | 34,20 | 36,40 | -1,62% | - |
| 02.10.2024 | 34,80 | 37,40 | 34,80 | 37,00 | -0,80% | - |
| 01.10.2024 | 35,00 | 37,80 | 35,00 | 37,30 | -0,53% | - |
| 30.09.2024 | 37,10 | 38,00 | 37,00 | 37,50 | 0,81% | - |
| 27.09.2024 | 38,00 | 38,20 | 36,50 | 37,20 | -2,36% | - |
| 26.09.2024 | 35,60 | 39,10 | 35,60 | 38,10 | 2,70% | - |
| 25.09.2024 | 37,30 | 37,40 | 36,00 | 37,10 | -0,54% | - |
| 24.09.2024 | 35,90 | 37,50 | 35,80 | 37,30 | 3,90% | - |
| 23.09.2024 | 36,40 | 36,70 | 35,80 | 35,90 | -1,64% | - |
| 20.09.2024 | 37,40 | 37,60 | 36,20 | 36,50 | -2,41% | - |
| 19.09.2024 | 37,90 | 38,00 | 37,40 | 37,40 | -1,84% | - |
| 18.09.2024 | 35,40 | 38,10 | 35,40 | 38,10 | 1,60% | - |
| 17.09.2024 | 36,20 | 38,80 | 36,20 | 37,50 | 0,27% | - |
| 16.09.2024 | 37,90 | 38,20 | 37,40 | 37,40 | -1,58% | - |
| 13.09.2024 | 34,80 | 38,00 | 34,80 | 38,00 | 7,34% | - |
| 12.09.2024 | 38,00 | 38,10 | 35,40 | 35,40 | -7,09% | - |
| 11.09.2024 | 34,40 | 38,10 | 34,40 | 38,10 | 1,60% | - |
| 10.09.2024 | 35,50 | 37,50 | 35,40 | 37,50 | 5,63% | - |
| 09.09.2024 | 35,40 | 36,40 | 35,40 | 35,50 | 0,28% | - |
| 06.09.2024 | 33,20 | 35,90 | 33,20 | 35,40 | -0,28% | - |
| 05.09.2024 | 35,60 | 35,60 | 35,40 | 35,50 | 0,00% | - |
| 04.09.2024 | 34,20 | 36,20 | 33,20 | 35,50 | -3,79% | - |
| 03.09.2024 | 37,00 | 37,10 | 36,90 | 36,90 | 0,00% | - |
| 02.09.2024 | 37,00 | 37,00 | 36,90 | 36,90 | -0,27% | - |
| 30.08.2024 | 37,00 | 37,10 | 37,00 | 37,00 | 8,19% | - |
| 29.08.2024 | 33,80 | 37,20 | 33,80 | 34,20 | -4,74% | - |
| 28.08.2024 | 33,00 | 37,10 | 33,00 | 35,90 | -0,83% | - |
| 27.08.2024 | 35,40 | 36,20 | 35,30 | 36,20 | 2,26% | - |
| 26.08.2024 | 31,60 | 36,50 | 31,60 | 35,40 | 2,02% | - |
| 23.08.2024 | 31,60 | 34,80 | 31,60 | 34,70 | 2,06% | - |
| 22.08.2024 | 30,40 | 35,00 | 30,40 | 34,00 | 1,49% | - |
| 21.08.2024 | 30,80 | 33,90 | 30,30 | 33,50 | -1,18% | - |
| 20.08.2024 | 31,40 | 33,90 | 31,40 | 33,90 | 3,99% | - |
| 19.08.2024 | 33,00 | 33,10 | 31,70 | 32,60 | -1,21% | - |
| 16.08.2024 | 28,60 | 33,20 | 28,60 | 33,00 | 5,43% | - |
| 15.08.2024 | 32,30 | 32,30 | 31,20 | 31,30 | -3,10% | - |
| 14.08.2024 | 32,20 | 33,10 | 31,90 | 32,30 | 0,62% | 100,00 |
| 13.08.2024 | 28,60 | 32,30 | 28,60 | 32,10 | 1,26% | - |
| 12.08.2024 | 29,20 | 32,00 | 29,20 | 31,70 | -0,63% | - |
| 09.08.2024 | 31,70 | 31,90 | 31,70 | 31,90 | 0,63% | - |
| 08.08.2024 | 33,90 | 34,10 | 31,70 | 31,70 | -6,76% | - |
| 07.08.2024 | 29,20 | 34,00 | 29,20 | 34,00 | 16,04% | - |
| 06.08.2024 | 27,90 | 30,00 | 27,90 | 29,30 | 5,40% | - |
| 05.08.2024 | 28,40 | 28,40 | 27,50 | 27,80 | -2,80% | - |
| 02.08.2024 | 28,00 | 30,00 | 28,00 | 28,60 | -4,98% | - |
| 01.08.2024 | 28,60 | 30,70 | 28,60 | 30,10 | -1,63% | - |
| 31.07.2024 | 30,40 | 31,40 | 30,30 | 30,60 | 0,66% | - |
| 30.07.2024 | 28,40 | 30,50 | 28,40 | 30,40 | 0,00% | - |
| 29.07.2024 | 30,00 | 30,60 | 30,00 | 30,40 | 0,66% | - |
| 26.07.2024 | 30,30 | 30,30 | 29,80 | 30,20 | -0,66% | - |
| 25.07.2024 | 30,20 | 30,60 | 30,10 | 30,40 | 0,66% | - |
| 24.07.2024 | 30,30 | 30,60 | 30,10 | 30,20 | 0,67% | - |
| 23.07.2024 | 30,40 | 30,40 | 30,00 | 30,00 | -1,32% | - |
| 22.07.2024 | 29,00 | 30,80 | 29,00 | 30,40 | -0,98% | - |
| 19.07.2024 | 30,60 | 30,80 | 30,50 | 30,70 | 0,33% | - |
| 18.07.2024 | 30,40 | 30,90 | 30,40 | 30,60 | -0,33% | - |