1,538€
0,85%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
Ask:
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,61 | 1,62 | 1,56 | 1,57 | -2,67% | - |
| 30.06.2026 | 1,70 | 1,70 | 1,57 | 1,61 | -4,74% | - |
| 29.06.2026 | 1,57 | 1,69 | 1,52 | 1,69 | 10,11% | - |
| 26.06.2026 | 1,57 | 1,57 | 1,53 | 1,53 | 0,52% | - |
| 25.06.2026 | 1,56 | 1,59 | 1,52 | 1,53 | -2,24% | - |
| 24.06.2026 | 1,57 | 1,59 | 1,56 | 1,56 | 0,13% | - |
| 23.06.2026 | 1,64 | 1,81 | 1,56 | 1,56 | -4,71% | - |
| 22.06.2026 | 1,64 | 1,65 | 1,62 | 1,64 | 0,00% | - |
| 19.06.2026 | 1,64 | 1,65 | 1,64 | 1,64 | -3,14% | - |
| 18.06.2026 | 1,68 | 1,69 | 1,66 | 1,69 | 0,78% | - |
| 17.06.2026 | 1,70 | 1,81 | 1,65 | 1,68 | -1,93% | - |
| 16.06.2026 | 1,70 | 1,86 | 1,67 | 1,71 | 0,77% | - |
| 15.06.2026 | 1,71 | 1,71 | 1,66 | 1,70 | -0,76% | - |
| 12.06.2026 | 1,71 | 1,71 | 1,67 | 1,71 | 0,18% | - |
| 11.06.2026 | 1,71 | 1,71 | 1,68 | 1,71 | 0,00% | - |
| 10.06.2026 | 1,71 | 1,84 | 1,64 | 1,71 | 1,79% | - |
| 09.06.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -1,47% | - |
| 08.06.2026 | 1,71 | 1,81 | 1,67 | 1,70 | -0,29% | - |
| 05.06.2026 | 1,70 | 1,71 | 1,68 | 1,71 | 1,31% | - |
| 04.06.2026 | 1,73 | 1,81 | 1,68 | 1,68 | -2,60% | - |
| 03.06.2026 | 1,69 | 1,73 | 1,65 | 1,73 | 1,65% | - |
| 02.06.2026 | 1,71 | 1,81 | 1,64 | 1,70 | -2,02% | 28.374,00 |
| 01.06.2026 | 1,88 | 1,90 | 1,68 | 1,74 | -7,96% | 10.434,00 |
| 29.05.2026 | 1,89 | 1,94 | 1,09 | 1,89 | 0,27% | - |
| 28.05.2026 | 1,84 | 1,95 | 1,05 | 1,88 | 0,91% | - |
| 27.05.2026 | 1,86 | 1,88 | 1,05 | 1,86 | -1,43% | 17.084,00 |
| 26.05.2026 | 1,92 | 1,95 | 1,89 | 1,89 | -2,33% | - |
| 25.05.2026 | 1,93 | 1,95 | 1,91 | 1,94 | 0,00% | - |
| 22.05.2026 | 1,93 | 1,95 | 1,92 | 1,94 | -0,15% | - |
| 21.05.2026 | 1,94 | 1,95 | 1,92 | 1,94 | -0,36% | - |
| 20.05.2026 | 1,90 | 1,96 | 1,90 | 1,95 | 1,83% | - |
| 19.05.2026 | 1,99 | 1,99 | 1,05 | 1,91 | -2,80% | - |
| 15.05.2026 | 2,00 | 2,01 | 1,96 | 1,97 | -1,90% | - |
| 14.05.2026 | 2,00 | 2,04 | 1,97 | 2,00 | 0,81% | - |
| 13.05.2026 | 2,02 | 2,07 | 1,97 | 1,99 | -1,78% | - |
| 12.05.2026 | 2,02 | 2,05 | 2,00 | 2,02 | 0,00% | - |
| 11.05.2026 | 2,03 | 2,07 | 1,99 | 2,02 | -1,32% | - |
| 08.05.2026 | 1,97 | 2,15 | 1,97 | 2,05 | 4,43% | - |
| 07.05.2026 | 1,98 | 2,03 | 1,96 | 1,96 | -0,86% | - |
| 06.05.2026 | 1,97 | 2,03 | 1,95 | 1,98 | 0,87% | - |
| 05.05.2026 | 1,96 | 1,99 | 1,95 | 1,96 | 0,00% | - |
| 04.05.2026 | 1,96 | 1,98 | 1,94 | 1,96 | -0,36% | - |
| 30.04.2026 | 1,95 | 1,98 | 1,95 | 1,97 | 0,10% | - |
| 29.04.2026 | 1,97 | 2,16 | 1,94 | 1,97 | 0,92% | - |
| 28.04.2026 | 1,98 | 2,16 | 1,94 | 1,95 | -1,27% | - |
| 27.04.2026 | 1,98 | 2,00 | 1,96 | 1,98 | -1,00% | - |
| 24.04.2026 | 2,00 | 2,38 | 1,97 | 2,00 | -0,40% | - |
| 23.04.2026 | 1,99 | 2,02 | 1,97 | 2,00 | 0,15% | - |
| 22.04.2026 | 2,00 | 2,03 | 1,97 | 2,00 | 0,00% | - |
| 21.04.2026 | 2,00 | 2,38 | 1,97 | 2,00 | 0,25% | - |
| 20.04.2026 | 1,99 | 2,03 | 1,99 | 2,00 | 0,00% | - |
| 17.04.2026 | 1,99 | 2,03 | 1,98 | 2,00 | 0,35% | - |
| 16.04.2026 | 1,99 | 2,03 | 1,98 | 1,99 | -0,10% | - |
| 15.04.2026 | 1,98 | 2,06 | 1,96 | 1,99 | 0,51% | - |
| 14.04.2026 | 2,00 | 2,03 | 1,98 | 1,98 | -1,25% | - |
| 13.04.2026 | 2,03 | 2,04 | 2,00 | 2,01 | -1,72% | - |
| 10.04.2026 | 1,94 | 2,39 | 1,94 | 2,04 | 5,43% | - |
| 09.04.2026 | 1,90 | 1,94 | 1,87 | 1,94 | 1,57% | - |
| 08.04.2026 | 1,92 | 1,95 | 1,90 | 1,91 | 3,53% | - |
| 07.04.2026 | 1,90 | 1,96 | 1,84 | 1,84 | 1,94% | - |
| 02.04.2026 | 1,89 | 1,93 | 1,81 | 1,81 | -5,25% | - |
| 01.04.2026 | 1,91 | 1,93 | 1,85 | 1,91 | 0,00% | - |
| 31.03.2026 | 1,90 | 1,95 | 1,90 | 1,91 | 0,00% | - |
| 30.03.2026 | 1,90 | 1,95 | 1,90 | 1,91 | 2,53% | - |
| 27.03.2026 | 1,95 | 1,95 | 1,86 | 1,86 | -4,72% | - |
| 26.03.2026 | 1,99 | 2,02 | 1,95 | 1,95 | -0,76% | - |
| 25.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,25% | - |
| 24.03.2026 | 1,96 | 1,98 | 1,93 | 1,97 | 0,00% | - |
| 23.03.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 0,15% | - |
| 20.03.2026 | 1,97 | 1,99 | 1,96 | 1,97 | -0,91% | - |
| 19.03.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 0,35% | - |
| 18.03.2026 | 1,98 | 1,99 | 1,97 | 1,98 | 0,00% | - |
| 17.03.2026 | 1,94 | 2,03 | 1,93 | 1,98 | 0,00% | - |
| 16.03.2026 | 1,96 | 1,99 | 1,94 | 1,98 | 0,56% | - |
| 13.03.2026 | 1,95 | 1,97 | 1,94 | 1,97 | 0,00% | - |
| 12.03.2026 | 1,94 | 1,98 | 1,93 | 1,97 | 0,00% | - |
| 11.03.2026 | 1,96 | 1,98 | 1,93 | 1,97 | -0,15% | - |
| 10.03.2026 | 1,97 | 1,98 | 1,96 | 1,97 | 0,00% | - |
| 09.03.2026 | 2,03 | 2,05 | 1,97 | 1,97 | -1,75% | - |
| 06.03.2026 | 2,01 | 2,06 | 2,00 | 2,01 | 2,14% | - |
| 05.03.2026 | 2,01 | 2,05 | 1,96 | 1,96 | -4,01% | - |
| 04.03.2026 | 1,93 | 2,05 | 1,93 | 2,05 | 6,79% | - |
| 03.03.2026 | 1,91 | 1,98 | 1,90 | 1,92 | -0,26% | - |
| 02.03.2026 | 2,05 | 2,12 | 1,87 | 1,92 | -8,13% | 28.400,00 |
| 27.02.2026 | 2,17 | 2,20 | 1,99 | 2,09 | -3,69% | - |
| 26.02.2026 | 2,18 | 2,20 | 2,16 | 2,17 | 0,93% | - |
| 25.02.2026 | 2,14 | 2,18 | 2,11 | 2,15 | 1,42% | - |
| 24.02.2026 | 2,26 | 2,26 | 2,12 | 2,12 | -6,81% | - |
| 23.02.2026 | 2,21 | 2,28 | 2,14 | 2,28 | 4,84% | - |
| 20.02.2026 | 2,28 | 2,62 | 2,17 | 2,17 | -4,41% | - |
| 19.02.2026 | 2,24 | 2,29 | 2,22 | 2,27 | 1,79% | - |
| 18.02.2026 | 2,23 | 2,29 | 2,21 | 2,23 | 0,45% | - |
| 17.02.2026 | 2,23 | 2,84 | 2,17 | 2,22 | -1,99% | - |
| 16.02.2026 | 2,19 | 2,79 | 2,18 | 2,27 | 4,38% | - |
| 13.02.2026 | 2,21 | 2,22 | 2,17 | 2,17 | -0,46% | - |
| 12.02.2026 | 2,22 | 2,82 | 2,16 | 2,18 | -0,68% | - |
| 11.02.2026 | 2,22 | 2,79 | 2,16 | 2,20 | -0,68% | - |
| 10.02.2026 | 2,14 | 2,25 | 2,12 | 2,21 | 2,08% | - |
| 09.02.2026 | 2,14 | 2,17 | 2,11 | 2,17 | 0,23% | - |
| 06.02.2026 | 2,18 | 2,66 | 2,10 | 2,16 | -0,46% | - |