35,800€
2,29%
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 |
|---|---|---|---|---|---|---|
| 23.09.2026 | 38,20 | 38,60 | 36,30 | 37,80 | 2,16% | - |
| 22.09.2026 | 37,80 | 38,40 | 36,80 | 37,00 | 2,49% | - |
| 21.09.2026 | 36,60 | 38,40 | 35,90 | 36,10 | -1,37% | - |
| 18.09.2026 | 38,00 | 38,60 | 36,10 | 36,60 | -1,08% | - |
| 17.09.2026 | 38,40 | 38,80 | 35,00 | 37,00 | 5,41% | - |
| 16.09.2026 | 37,80 | 38,20 | 33,00 | 35,10 | 0,86% | - |
| 15.09.2026 | 38,00 | 38,80 | 34,80 | 34,80 | -5,43% | - |
| 14.09.2026 | 38,60 | 38,80 | 32,60 | 36,80 | 0,27% | - |
| 11.09.2026 | 37,20 | 37,20 | 35,00 | 36,70 | 7,31% | - |
| 10.09.2026 | 36,80 | 37,10 | 34,20 | 34,20 | 0,29% | - |
| 09.09.2026 | 35,70 | 35,90 | 32,70 | 34,10 | -2,01% | - |
| 08.09.2026 | 36,00 | 36,30 | 32,00 | 34,80 | -1,69% | - |
| 07.09.2026 | 35,40 | 36,00 | 34,90 | 35,40 | 0,85% | - |
| 04.09.2026 | 36,10 | 36,20 | 33,80 | 35,10 | -2,23% | - |
| 03.09.2026 | 35,40 | 35,90 | 35,20 | 35,90 | 9,45% | - |
| 02.09.2026 | 35,00 | 35,80 | 32,80 | 32,80 | -9,14% | - |
| 01.09.2026 | 36,60 | 36,80 | 35,20 | 36,10 | -0,28% | - |
| 31.08.2026 | 36,40 | 36,90 | 33,60 | 36,20 | 16,03% | - |
| 28.08.2026 | 36,00 | 36,70 | 31,20 | 31,20 | -12,85% | - |
| 27.08.2026 | 34,90 | 35,80 | 34,40 | 35,80 | 1,13% | - |
| 26.08.2026 | 35,60 | 36,40 | 33,80 | 35,40 | 4,12% | - |
| 25.08.2026 | 36,30 | 37,10 | 33,50 | 34,00 | -6,08% | - |
| 24.08.2026 | 36,20 | 36,40 | 36,00 | 36,20 | 2,84% | - |
| 21.08.2026 | 38,20 | 38,20 | 34,80 | 35,20 | -8,33% | - |
| 20.08.2026 | 37,90 | 38,60 | 37,00 | 38,40 | 7,26% | - |
| 19.08.2026 | 37,60 | 38,20 | 35,40 | 35,80 | 4,07% | - |
| 18.08.2026 | 37,20 | 38,40 | 34,40 | 34,40 | -4,18% | - |
| 17.08.2026 | 37,40 | 37,60 | 35,70 | 35,90 | -4,52% | - |
| 14.08.2026 | 38,00 | 38,20 | 36,00 | 37,60 | 5,62% | - |
| 13.08.2026 | 38,40 | 39,00 | 35,60 | 35,60 | -2,47% | - |
| 12.08.2026 | 37,90 | 38,80 | 36,40 | 36,50 | 3,69% | - |
| 11.08.2026 | 37,50 | 38,80 | 35,20 | 35,20 | -8,57% | - |
| 10.08.2026 | 38,50 | 38,60 | 37,60 | 38,50 | -4,47% | - |
| 07.08.2026 | 39,10 | 40,30 | 37,80 | 40,30 | 11,33% | - |
| 06.08.2026 | 38,40 | 38,60 | 36,20 | 36,20 | -4,49% | - |
| 05.08.2026 | 38,40 | 38,60 | 37,90 | 37,90 | -1,30% | - |
| 04.08.2026 | 38,40 | 38,60 | 38,20 | 38,40 | -0,52% | - |
| 03.08.2026 | 38,90 | 39,20 | 38,60 | 38,60 | 2,66% | - |
| 31.07.2026 | 38,00 | 38,00 | 37,60 | 37,60 | -1,83% | - |
| 30.07.2026 | 36,20 | 38,50 | 35,40 | 38,30 | 11,66% | - |
| 29.07.2026 | 35,60 | 36,80 | 33,90 | 34,30 | 2,69% | - |
| 28.07.2026 | 36,10 | 36,90 | 33,40 | 33,40 | -4,84% | - |
| 27.07.2026 | 35,40 | 36,40 | 34,20 | 35,10 | 4,15% | - |
| 24.07.2026 | 35,40 | 35,40 | 33,20 | 33,70 | 0,90% | - |
| 23.07.2026 | 35,40 | 37,00 | 33,40 | 33,40 | -8,49% | - |
| 22.07.2026 | 36,20 | 36,50 | 33,20 | 36,50 | 1,11% | - |
| 21.07.2026 | 36,10 | 36,10 | 35,40 | 36,10 | 8,08% | - |
| 20.07.2026 | 35,90 | 36,10 | 33,40 | 33,40 | 0,00% | - |
| 17.07.2026 | 35,90 | 36,00 | 33,30 | 33,40 | -5,38% | - |
| 16.07.2026 | 36,10 | 37,90 | 33,70 | 35,30 | 4,75% | - |
| 15.07.2026 | 36,20 | 36,20 | 33,70 | 33,70 | -4,80% | - |
| 14.07.2026 | 38,50 | 38,50 | 33,80 | 35,40 | -7,33% | - |
| 13.07.2026 | 38,10 | 38,20 | 38,00 | 38,20 | 1,87% | - |
| 10.07.2026 | 37,60 | 37,80 | 37,50 | 37,50 | -2,34% | - |
| 09.07.2026 | 38,10 | 38,70 | 37,50 | 38,40 | 2,95% | - |
| 08.07.2026 | 37,80 | 38,00 | 37,30 | 37,30 | -0,80% | - |
| 07.07.2026 | 36,50 | 37,60 | 36,50 | 37,60 | 4,44% | - |
| 06.07.2026 | 36,40 | 36,80 | 35,40 | 36,00 | 0,28% | - |
| 03.07.2026 | 35,70 | 36,00 | 35,70 | 35,90 | 1,70% | - |
| 02.07.2026 | 35,50 | 36,40 | 34,00 | 35,30 | 4,44% | - |
| 01.07.2026 | 34,00 | 35,00 | 33,80 | 33,80 | -1,74% | - |
| 30.06.2026 | 34,80 | 35,00 | 34,20 | 34,40 | 0,58% | - |
| 29.06.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 3,64% | - |
| 26.06.2026 | 34,00 | 34,80 | 33,00 | 33,00 | -0,60% | - |
| 25.06.2026 | 33,10 | 33,40 | 33,10 | 33,20 | -1,78% | - |
| 24.06.2026 | 33,60 | 34,00 | 32,80 | 33,80 | 12,67% | - |
| 23.06.2026 | 33,00 | 33,00 | 30,00 | 30,00 | -8,26% | - |
| 22.06.2026 | 32,60 | 33,00 | 32,40 | 32,70 | -0,61% | - |
| 19.06.2026 | 32,50 | 32,90 | 32,40 | 32,90 | -1,20% | - |
| 18.06.2026 | 32,60 | 33,30 | 32,60 | 33,30 | 3,74% | - |
| 17.06.2026 | 31,80 | 32,10 | 31,30 | 32,10 | 1,26% | - |
| 16.06.2026 | 31,60 | 32,80 | 31,60 | 31,70 | 1,28% | - |
| 15.06.2026 | 31,70 | 32,30 | 31,10 | 31,30 | 2,96% | - |
| 12.06.2026 | 31,80 | 32,40 | 30,40 | 30,40 | -6,46% | - |
| 11.06.2026 | 33,20 | 33,60 | 32,30 | 32,50 | -2,69% | - |
| 10.06.2026 | 33,50 | 33,60 | 32,80 | 33,40 | 4,38% | - |
| 09.06.2026 | 33,80 | 34,60 | 32,00 | 32,00 | -6,71% | - |
| 08.06.2026 | 34,20 | 34,50 | 34,20 | 34,30 | 5,21% | - |
| 05.06.2026 | 34,40 | 35,50 | 32,60 | 32,60 | -5,23% | - |
| 04.06.2026 | 34,70 | 34,80 | 34,20 | 34,40 | -1,71% | - |
| 03.06.2026 | 34,60 | 35,10 | 34,60 | 35,00 | 3,55% | - |
| 02.06.2026 | 33,80 | 34,10 | 33,70 | 33,80 | 6,29% | - |
| 01.06.2026 | 32,80 | 34,40 | 31,80 | 31,80 | 1,27% | - |
| 29.05.2026 | 32,60 | 33,80 | 31,40 | 31,40 | -3,98% | - |
| 28.05.2026 | 32,60 | 33,20 | 32,60 | 32,70 | 4,81% | - |
| 27.05.2026 | 33,00 | 33,20 | 31,20 | 31,20 | 1,30% | - |
| 26.05.2026 | 32,90 | 32,90 | 30,80 | 30,80 | -6,10% | - |
| 25.05.2026 | 32,90 | 32,90 | 32,40 | 32,80 | -0,30% | - |
| 22.05.2026 | 33,00 | 33,20 | 32,70 | 32,90 | 5,45% | - |
| 21.05.2026 | 32,80 | 33,40 | 31,20 | 31,20 | 0,00% | - |
| 20.05.2026 | 33,80 | 33,80 | 31,20 | 31,20 | -8,50% | - |
| 19.05.2026 | 33,40 | 34,20 | 33,00 | 34,10 | 5,57% | - |
| 18.05.2026 | 32,80 | 33,90 | 32,20 | 32,30 | 3,86% | - |
| 15.05.2026 | 32,30 | 32,30 | 31,10 | 31,10 | -1,58% | - |
| 14.05.2026 | 32,50 | 32,50 | 30,60 | 31,60 | -0,32% | - |
| 13.05.2026 | 31,80 | 32,60 | 31,70 | 31,70 | 2,26% | - |
| 12.05.2026 | 31,80 | 32,00 | 30,80 | 31,00 | -1,27% | - |
| 11.05.2026 | 32,40 | 32,40 | 31,00 | 31,40 | -2,79% | - |
| 08.05.2026 | 32,30 | 32,60 | 31,30 | 32,30 | 6,95% | - |
| 07.05.2026 | 30,00 | 32,70 | 30,00 | 30,20 | 0,67% | - |