Intralot S.A. Integrated Lottery Systems and Services
[WKN: 928980 | ISIN: GRS343313003]
Aktienkurse
1,118€
1,91%
Echtzeit-Aktienkurs Intralot S.A. Integrated Lottery Systems and Services
Bid:
Ask:
Aktienkurse zur Intralot S.A. Integrated Lottery Systems and Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,91% | - |
| 22.08.2025 | 0,89 | 1,12 | 0,89 | 1,10 | -1,08% | - |
| 21.08.2025 | 0,89 | 1,13 | 0,89 | 1,11 | 0,00% | - |
| 20.08.2025 | 0,88 | 1,12 | 0,88 | 1,11 | 0,18% | - |
| 19.08.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 24,52% | - |
| 18.08.2025 | 1,11 | 1,12 | 0,89 | 0,89 | -19,98% | - |
| 14.08.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,36% | - |
| 13.08.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 22,32% | - |
| 12.08.2025 | 1,12 | 1,13 | 0,91 | 0,91 | -19,34% | - |
| 11.08.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 1,54% | - |
| 08.08.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 27,45% | - |
| 07.08.2025 | 1,10 | 1,10 | 0,87 | 0,87 | -0,57% | - |
| 06.08.2025 | 0,88 | 1,10 | 0,87 | 0,87 | -20,51% | - |
| 05.08.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 24,24% | - |
| 04.08.2025 | 0,90 | 1,11 | 0,88 | 0,88 | -19,65% | - |
| 01.08.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -0,81% | - |
| 31.07.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -1,69% | - |
| 30.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 22,77% | - |
| 29.07.2025 | 0,91 | 1,13 | 0,91 | 0,92 | -17,67% | - |
| 28.07.2025 | 0,88 | 1,13 | 0,88 | 1,12 | 0,09% | - |
| 25.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 21,62% | - |
| 24.07.2025 | 1,14 | 1,15 | 0,92 | 0,92 | -19,58% | - |
| 23.07.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 24,89% | - |
| 22.07.2025 | 1,15 | 1,15 | 0,91 | 0,91 | -0,33% | - |
| 21.07.2025 | 1,15 | 1,16 | 0,92 | 0,92 | -0,65% | - |
| 18.07.2025 | 1,13 | 1,14 | 0,92 | 0,92 | 2,45% | - |
| 17.07.2025 | 1,10 | 1,14 | 0,90 | 0,90 | -0,11% | - |
| 16.07.2025 | 1,10 | 1,11 | 0,90 | 0,90 | 4,41% | - |
| 15.07.2025 | 1,08 | 1,08 | 0,86 | 0,86 | -1,71% | - |
| 14.07.2025 | 1,08 | 1,08 | 0,88 | 0,88 | -0,34% | - |
| 11.07.2025 | 1,08 | 1,08 | 0,88 | 0,88 | -0,56% | - |
| 10.07.2025 | 1,09 | 1,09 | 0,89 | 0,89 | -0,78% | - |
| 09.07.2025 | 1,10 | 1,10 | 0,89 | 0,89 | 0,45% | - |
| 08.07.2025 | 1,07 | 1,11 | 0,89 | 0,89 | -17,01% | - |
| 07.07.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -0,37% | - |
| 04.07.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 21,36% | - |
| 03.07.2025 | 1,08 | 1,09 | 0,89 | 0,89 | -23,64% | - |
| 30.06.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 2,75% | - |
| 27.06.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -3,09% | - |
| 26.06.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 1,48% | - |
| 25.06.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 3,05% | - |
| 24.06.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 2,58% | - |
| 23.06.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -0,37% | - |
| 20.06.2025 | 1,11 | 1,12 | 1,08 | 1,09 | -0,82% | - |
| 19.06.2025 | 0,85 | 1,13 | 0,85 | 1,10 | 2,43% | - |
| 18.06.2025 | 1,08 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 17.06.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,56% | - |
| 16.06.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,18% | - |
| 13.06.2025 | 0,86 | 1,10 | 0,86 | 1,09 | 0,74% | - |
| 12.06.2025 | 0,85 | 1,08 | 0,85 | 1,08 | 1,41% | - |
| 11.06.2025 | 0,85 | 1,07 | 0,85 | 1,06 | -0,47% | - |
| 10.06.2025 | 0,85 | 1,08 | 0,85 | 1,07 | 25,76% | - |
| 09.06.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -19,96% | - |
| 06.06.2025 | 0,85 | 1,07 | 0,85 | 1,06 | -0,28% | - |
| 05.06.2025 | 0,87 | 1,07 | 0,87 | 1,07 | -0,19% | - |
| 04.06.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -0,19% | - |
| 03.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | - |
| 02.06.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 30.05.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,09% | - |
| 29.05.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,74% | - |
| 28.05.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 27.05.2025 | 0,86 | 1,07 | 0,86 | 1,06 | -0,19% | - |
| 26.05.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 1,91% | - |
| 23.05.2025 | 1,06 | 1,06 | 0,83 | 1,05 | -0,38% | - |
| 22.05.2025 | 0,86 | 1,06 | 0,86 | 1,05 | -0,57% | - |
| 21.05.2025 | 0,87 | 1,06 | 0,87 | 1,06 | 0,19% | - |
| 20.05.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,22% | - |
| 19.05.2025 | 1,08 | 1,09 | 1,06 | 1,07 | -1,11% | - |
| 16.05.2025 | 1,05 | 1,09 | 1,04 | 1,08 | 3,45% | - |
| 15.05.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,51% | - |
| 14.05.2025 | 0,86 | 1,08 | 0,86 | 1,06 | -0,94% | - |
| 13.05.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,91% | - |
| 12.05.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -1,22% | - |
| 09.05.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 2,61% | - |
| 08.05.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 0,39% | - |
| 07.05.2025 | 1,03 | 1,05 | 1,03 | 1,03 | -0,19% | - |
| 06.05.2025 | 1,03 | 1,04 | 1,03 | 1,03 | -0,10% | - |
| 05.05.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -0,10% | - |
| 02.05.2025 | 0,08 | 1,05 | 0,08 | 1,04 | -0,29% | - |
| 30.04.2025 | 1,04 | 1,04 | 1,03 | 1,04 | -0,29% | - |
| 29.04.2025 | 1,04 | 1,05 | 1,04 | 1,04 | -0,19% | - |
| 28.04.2025 | 1,05 | 1,05 | 1,04 | 1,04 | 0,38% | - |
| 25.04.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,42% | - |
| 24.04.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -0,75% | - |
| 23.04.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -0,38% | - |
| 22.04.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 1,04% | - |
| 17.04.2025 | 0,85 | 1,07 | 0,85 | 1,06 | -0,94% | - |
| 16.04.2025 | 0,83 | 1,07 | 0,83 | 1,07 | 2,60% | - |
| 15.04.2025 | 0,82 | 1,05 | 0,82 | 1,04 | 0,00% | - |
| 14.04.2025 | 0,82 | 1,04 | 0,82 | 1,04 | 2,87% | - |
| 11.04.2025 | 0,81 | 1,01 | 0,81 | 1,01 | 2,44% | - |
| 10.04.2025 | 0,80 | 1,00 | 0,80 | 0,99 | 7,18% | - |
| 09.04.2025 | 0,80 | 0,94 | 0,80 | 0,92 | -1,29% | - |
| 08.04.2025 | 0,80 | 0,94 | 0,80 | 0,93 | 12,03% | - |
| 07.04.2025 | 0,80 | 0,87 | 0,80 | 0,83 | -10,84% | - |
| 04.04.2025 | 0,82 | 0,99 | 0,82 | 0,93 | -7,17% | - |
| 03.04.2025 | 1,00 | 1,03 | 1,00 | 1,00 | -1,95% | - |
| 02.04.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,97% | - |
| 01.04.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -0,29% | - |
| 31.03.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -2,90% | - |