33,400€
3,09%
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 |
|---|---|---|---|---|---|---|
| 23.07.2026 | 35,40 | 37,00 | 33,60 | 33,60 | -7,95% | - |
| 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% | - |
| 06.05.2026 | 29,50 | 30,70 | 29,50 | 30,00 | 1,69% | - |
| 05.05.2026 | 30,20 | 30,20 | 29,50 | 29,50 | 1,37% | - |
| 04.05.2026 | 30,10 | 30,20 | 29,10 | 29,10 | 0,34% | - |
| 30.04.2026 | 29,40 | 29,80 | 29,00 | 29,00 | 1,75% | - |
| 29.04.2026 | 28,90 | 28,90 | 28,50 | 28,50 | -1,38% | - |
| 28.04.2026 | 29,40 | 29,50 | 28,00 | 28,90 | -0,34% | - |
| 27.04.2026 | 29,60 | 29,60 | 29,00 | 29,00 | -1,02% | - |
| 24.04.2026 | 30,10 | 30,40 | 29,20 | 29,30 | 2,45% | - |
| 23.04.2026 | 29,80 | 30,00 | 28,60 | 28,60 | 0,00% | - |
| 22.04.2026 | 29,60 | 29,70 | 27,40 | 28,60 | 2,14% | - |
| 21.04.2026 | 29,20 | 29,20 | 28,00 | 28,00 | -0,36% | - |
| 20.04.2026 | 28,60 | 29,20 | 28,00 | 28,10 | -1,06% | - |
| 17.04.2026 | 27,80 | 29,80 | 27,80 | 28,40 | 4,41% | - |
| 16.04.2026 | 28,40 | 28,60 | 27,20 | 27,20 | 0,74% | - |
| 15.04.2026 | 27,90 | 28,20 | 27,00 | 27,00 | -1,82% | - |
| 14.04.2026 | 27,40 | 27,50 | 27,20 | 27,50 | 0,00% | - |
| 13.04.2026 | 27,20 | 28,00 | 26,10 | 27,50 | 5,77% | - |
| 10.04.2026 | 27,60 | 27,70 | 26,00 | 26,00 | -0,76% | - |
| 09.04.2026 | 28,50 | 28,60 | 26,20 | 26,20 | -3,68% | - |
| 08.04.2026 | 28,10 | 29,10 | 27,20 | 27,20 | 0,00% | - |
| 07.04.2026 | 27,00 | 28,80 | 27,00 | 27,20 | 4,62% | - |
| 02.04.2026 | 26,90 | 27,00 | 25,60 | 26,00 | -3,35% | - |
| 01.04.2026 | 26,90 | 27,40 | 26,80 | 26,90 | 3,46% | - |
| 31.03.2026 | 26,20 | 27,00 | 26,00 | 26,00 | 2,36% | - |
| 30.03.2026 | 26,00 | 26,40 | 24,00 | 25,40 | 4,96% | - |
| 27.03.2026 | 25,50 | 26,20 | 24,20 | 24,20 | -3,97% | - |
| 26.03.2026 | 26,40 | 28,20 | 25,20 | 25,20 | -1,56% | - |
| 25.03.2026 | 26,60 | 26,80 | 25,60 | 25,60 | 4,07% | - |
| 24.03.2026 | 26,50 | 26,80 | 24,60 | 24,60 | -7,52% | - |
| 23.03.2026 | 25,30 | 27,20 | 24,60 | 26,60 | 6,40% | - |
| 20.03.2026 | 26,40 | 26,40 | 25,00 | 25,00 | 1,63% | - |
| 19.03.2026 | 25,70 | 26,80 | 24,60 | 24,60 | 1,65% | - |
| 18.03.2026 | 25,60 | 26,60 | 24,20 | 24,20 | -4,72% | - |
| 17.03.2026 | 25,80 | 26,40 | 25,20 | 25,40 | 1,20% | - |
| 16.03.2026 | 25,60 | 26,20 | 25,10 | 25,10 | -1,57% | - |
| 13.03.2026 | 25,30 | 25,60 | 25,20 | 25,50 | 7,14% | - |
| 12.03.2026 | 24,60 | 25,30 | 22,80 | 23,80 | -0,83% | - |
| 11.03.2026 | 24,60 | 25,80 | 24,00 | 24,00 | -2,44% | - |
| 10.03.2026 | 24,00 | 25,00 | 23,80 | 24,60 | 2,50% | - |
| 09.03.2026 | 24,10 | 25,20 | 23,80 | 24,00 | 0,00% | - |
| 06.03.2026 | 24,20 | 24,80 | 23,80 | 24,00 | 1,27% | - |
| 05.03.2026 | 24,10 | 24,30 | 23,70 | 23,70 | 0,42% | - |
| 04.03.2026 | 24,00 | 24,80 | 23,60 | 23,60 | 9,26% | - |
| 03.03.2026 | 23,70 | 23,80 | 21,60 | 21,60 | -0,92% | - |