1,885€
-6,68%
Echtzeit-Aktienkurs INTICA SYSTEMS INH O.N.
Bid:
Ask:
Aktienkurse zur INTICA SYSTEMS INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,10 | 2,16 | 2,01 | 2,12 | -2,75% | - |
| 05.06.2025 | 2,11 | 2,20 | 2,02 | 2,18 | 3,32% | 18.920,00 |
| 04.06.2025 | 2,16 | 2,19 | 2,07 | 2,11 | 0,72% | - |
| 03.06.2025 | 2,23 | 2,25 | 2,10 | 2,10 | -9,50% | 50.000,00 |
| 02.06.2025 | 2,23 | 2,32 | 2,21 | 2,32 | 0,00% | - |
| 30.05.2025 | 2,26 | 2,34 | 2,22 | 2,32 | 0,00% | - |
| 29.05.2025 | 2,32 | 2,39 | 2,23 | 2,32 | 0,00% | - |
| 28.05.2025 | 2,35 | 2,60 | 2,21 | 2,32 | -1,28% | - |
| 27.05.2025 | 2,30 | 2,41 | 2,24 | 2,35 | -1,68% | - |
| 26.05.2025 | 2,39 | 2,45 | 2,28 | 2,39 | 0,85% | - |
| 23.05.2025 | 2,41 | 2,48 | 2,36 | 2,37 | -1,05% | - |
| 22.05.2025 | 2,48 | 2,55 | 2,38 | 2,39 | -5,35% | - |
| 21.05.2025 | 2,32 | 2,57 | 2,30 | 2,53 | 9,78% | - |
| 20.05.2025 | 2,31 | 2,49 | 2,23 | 2,30 | -0,43% | - |
| 19.05.2025 | 2,33 | 2,39 | 2,30 | 2,31 | 0,65% | - |
| 16.05.2025 | 2,31 | 2,65 | 2,20 | 2,30 | 2,23% | - |
| 15.05.2025 | 2,26 | 2,43 | 2,23 | 2,25 | 1,58% | - |
| 14.05.2025 | 2,16 | 2,41 | 2,08 | 2,21 | 0,00% | - |
| 13.05.2025 | 2,13 | 2,24 | 2,13 | 2,21 | 1,38% | - |
| 12.05.2025 | 2,09 | 2,60 | 2,06 | 2,18 | 3,07% | - |
| 09.05.2025 | 1,97 | 2,41 | 1,97 | 2,12 | 2,17% | - |
| 08.05.2025 | 2,01 | 2,07 | 1,99 | 2,07 | -1,43% | 246,00 |
| 07.05.2025 | 2,01 | 2,10 | 1,93 | 2,10 | 0,24% | - |
| 06.05.2025 | 2,00 | 2,11 | 2,00 | 2,10 | 6,62% | - |
| 05.05.2025 | 2,03 | 2,13 | 1,97 | 1,97 | -5,30% | 24.500,00 |
| 02.05.2025 | 2,02 | 2,09 | 1,98 | 2,08 | 0,24% | - |
| 30.04.2025 | 2,04 | 2,09 | 2,04 | 2,07 | -1,19% | - |
| 29.04.2025 | 2,09 | 2,16 | 2,03 | 2,10 | -2,33% | - |
| 28.04.2025 | 2,09 | 2,16 | 2,01 | 2,15 | 2,88% | - |
| 25.04.2025 | 2,15 | 2,21 | 2,01 | 2,09 | -3,25% | - |
| 24.04.2025 | 2,15 | 2,20 | 2,09 | 2,16 | -1,82% | - |
| 23.04.2025 | 2,16 | 2,26 | 2,11 | 2,20 | 0,46% | - |
| 22.04.2025 | 2,12 | 2,19 | 2,07 | 2,19 | 0,92% | - |
| 17.04.2025 | 2,21 | 2,22 | 2,11 | 2,17 | -1,37% | - |
| 16.04.2025 | 2,14 | 2,23 | 2,07 | 2,20 | -1,57% | - |
| 15.04.2025 | 2,15 | 2,30 | 2,06 | 2,23 | 1,13% | - |
| 14.04.2025 | 2,14 | 2,21 | 2,08 | 2,21 | 0,92% | - |
| 11.04.2025 | 2,09 | 4,20 | 2,09 | 2,19 | 0,23% | - |
| 10.04.2025 | 2,14 | 2,18 | 2,06 | 2,18 | -0,68% | - |
| 09.04.2025 | 2,09 | 2,20 | 2,01 | 2,20 | 4,52% | - |
| 08.04.2025 | 2,09 | 2,24 | 2,09 | 2,10 | 0,00% | - |
| 07.04.2025 | 2,20 | 2,25 | 2,05 | 2,10 | -4,76% | - |
| 04.04.2025 | 2,26 | 2,40 | 2,06 | 2,21 | -6,17% | - |
| 03.04.2025 | 2,52 | 3,35 | 2,30 | 2,35 | -6,75% | - |
| 02.04.2025 | 2,55 | 2,70 | 2,47 | 2,52 | 2,44% | - |
| 01.04.2025 | 2,40 | 2,61 | 2,28 | 2,46 | -0,81% | - |
| 31.03.2025 | 2,40 | 2,52 | 2,30 | 2,48 | 1,64% | - |
| 28.03.2025 | 2,28 | 2,44 | 2,26 | 2,44 | 4,72% | - |
| 27.03.2025 | 2,39 | 2,52 | 2,14 | 2,33 | -7,54% | - |
| 26.03.2025 | 2,50 | 2,54 | 2,39 | 2,52 | -3,45% | - |
| 25.03.2025 | 2,50 | 3,35 | 2,44 | 2,61 | -0,38% | 16.000,00 |
| 24.03.2025 | 2,69 | 2,77 | 2,39 | 2,62 | -5,07% | 50.000,00 |
| 21.03.2025 | 2,83 | 2,93 | 2,67 | 2,76 | 4,94% | 41.000,00 |
| 20.03.2025 | 3,96 | 4,12 | 2,39 | 2,63 | -33,92% | 14.124,00 |
| 19.03.2025 | 2,71 | 4,89 | 2,56 | 3,98 | 21,34% | 16.654,00 |
| 18.03.2025 | 2,12 | 6,00 | 1,97 | 3,28 | 63,18% | 1.938,00 |
| 17.03.2025 | 2,08 | 2,13 | 1,96 | 2,01 | -4,06% | - |
| 14.03.2025 | 2,01 | 2,10 | 1,97 | 2,10 | 4,49% | - |
| 13.03.2025 | 1,94 | 2,06 | 1,89 | 2,01 | -1,47% | - |
| 12.03.2025 | 2,07 | 2,08 | 1,91 | 2,04 | 2,52% | - |
| 11.03.2025 | 2,01 | 2,12 | 1,89 | 1,99 | -1,24% | - |
| 10.03.2025 | 1,88 | 2,09 | 1,87 | 2,01 | 3,34% | - |
| 07.03.2025 | 1,81 | 1,95 | 1,79 | 1,95 | 5,42% | - |
| 06.03.2025 | 1,82 | 1,96 | 1,77 | 1,85 | -0,27% | - |
| 05.03.2025 | 1,87 | 2,05 | 1,79 | 1,85 | -3,39% | - |
| 04.03.2025 | 1,81 | 2,12 | 1,71 | 1,92 | -3,04% | - |
| 03.03.2025 | 1,81 | 1,98 | 1,71 | 1,98 | 4,22% | - |
| 28.02.2025 | 1,82 | 1,90 | 1,72 | 1,90 | -2,07% | - |
| 27.02.2025 | 1,85 | 2,05 | 1,75 | 1,94 | 0,00% | 55.800,00 |
| 26.02.2025 | 2,00 | 2,01 | 1,83 | 1,94 | -3,01% | 22.365,00 |
| 25.02.2025 | 1,98 | 2,01 | 1,89 | 2,00 | 3,64% | - |
| 24.02.2025 | 1,90 | 1,98 | 1,89 | 1,93 | 0,00% | - |
| 21.02.2025 | 2,05 | 2,05 | 1,84 | 1,93 | -7,67% | - |
| 20.02.2025 | 2,22 | 2,29 | 1,80 | 2,09 | -5,01% | 43.000,00 |
| 19.02.2025 | 2,29 | 2,30 | 1,80 | 2,20 | 0,00% | 34.500,00 |
| 18.02.2025 | 2,30 | 2,31 | 2,20 | 2,20 | 0,00% | - |
| 17.02.2025 | 2,25 | 2,33 | 2,20 | 2,20 | 0,00% | - |
| 14.02.2025 | 2,13 | 2,21 | 2,13 | 2,20 | 0,00% | - |
| 13.02.2025 | 2,28 | 2,29 | 2,19 | 2,20 | 0,92% | - |
| 12.02.2025 | 2,20 | 2,29 | 2,10 | 2,18 | -1,81% | - |
| 11.02.2025 | 2,09 | 2,22 | 2,09 | 2,22 | 6,24% | - |
| 10.02.2025 | 2,20 | 2,31 | 2,09 | 2,09 | -6,71% | - |
| 07.02.2025 | 2,23 | 2,32 | 2,12 | 2,24 | 0,22% | - |
| 06.02.2025 | 2,34 | 2,35 | 2,20 | 2,23 | -2,19% | - |
| 05.02.2025 | 2,28 | 2,36 | 2,20 | 2,28 | -0,87% | - |
| 04.02.2025 | 2,16 | 2,32 | 2,16 | 2,30 | 0,44% | - |
| 03.02.2025 | 2,31 | 2,41 | 2,21 | 2,29 | -1,72% | 16.500,00 |
| 31.01.2025 | 2,21 | 2,68 | 2,08 | 2,33 | 10,69% | 29.295,00 |
| 30.01.2025 | 2,40 | 2,41 | 2,02 | 2,11 | -12,29% | 6.006,00 |
| 29.01.2025 | 2,41 | 2,41 | 2,28 | 2,40 | 0,84% | - |
| 28.01.2025 | 2,31 | 2,41 | 2,28 | 2,38 | 0,00% | - |
| 27.01.2025 | 2,33 | 2,39 | 2,26 | 2,38 | -0,42% | - |
| 24.01.2025 | 2,30 | 2,40 | 2,29 | 2,39 | 0,00% | - |
| 23.01.2025 | 2,37 | 2,46 | 2,30 | 2,39 | 0,00% | - |
| 22.01.2025 | 2,37 | 2,47 | 2,36 | 2,39 | -0,83% | - |
| 21.01.2025 | 2,34 | 2,47 | 2,27 | 2,41 | 1,69% | - |
| 20.01.2025 | 2,32 | 2,42 | 2,28 | 2,37 | -2,07% | - |
| 17.01.2025 | 2,29 | 2,51 | 2,20 | 2,42 | 5,68% | 1.950,00 |
| 16.01.2025 | 2,29 | 2,32 | 2,20 | 2,29 | -1,29% | 4.000,00 |
| 15.01.2025 | 2,33 | 2,41 | 2,21 | 2,32 | 0,00% | - |