1,513€
4,71%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
Ask:
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 22.09.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 1,31% | - |
| 21.09.2026 | 1,50 | 1,54 | 1,50 | 1,53 | 1,80% | - |
| 18.09.2026 | 1,54 | 1,89 | 1,49 | 1,50 | -1,76% | - |
| 17.09.2026 | 1,52 | 1,71 | 1,48 | 1,53 | 0,99% | - |
| 16.09.2026 | 1,50 | 1,52 | 1,48 | 1,52 | 1,34% | - |
| 15.09.2026 | 1,53 | 1,53 | 1,49 | 1,50 | -2,29% | - |
| 14.09.2026 | 1,48 | 1,53 | 1,46 | 1,53 | 1,66% | - |
| 11.09.2026 | 1,54 | 1,54 | 1,49 | 1,51 | -1,95% | - |
| 10.09.2026 | 1,52 | 1,54 | 1,37 | 1,54 | 5,28% | - |
| 09.09.2026 | 1,59 | 1,59 | 1,46 | 1,46 | -8,47% | - |
| 08.09.2026 | 1,63 | 1,67 | 1,57 | 1,59 | -2,27% | 3.300,00 |
| 07.09.2026 | 1,63 | 1,68 | 1,63 | 1,63 | 0,00% | - |
| 04.09.2026 | 1,62 | 1,68 | 1,62 | 1,63 | 0,74% | - |
| 03.09.2026 | 1,63 | 1,69 | 1,62 | 1,62 | -0,92% | - |
| 02.09.2026 | 1,62 | 1,69 | 1,62 | 1,63 | 0,49% | - |
| 01.09.2026 | 1,62 | 1,66 | 1,61 | 1,63 | 0,00% | - |
| 31.08.2026 | 1,62 | 1,66 | 1,62 | 1,63 | 0,00% | - |
| 28.08.2026 | 1,62 | 1,66 | 1,62 | 1,63 | 0,31% | - |
| 27.08.2026 | 1,61 | 1,66 | 1,61 | 1,62 | 0,93% | - |
| 26.08.2026 | 1,61 | 1,68 | 1,61 | 1,61 | -0,31% | - |
| 25.08.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 0,00% | - |
| 24.08.2026 | 1,61 | 1,64 | 1,61 | 1,61 | 0,31% | - |
| 21.08.2026 | 1,61 | 1,61 | 1,60 | 1,61 | -0,62% | - |
| 20.08.2026 | 1,66 | 1,67 | 1,57 | 1,62 | -2,42% | - |
| 19.08.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -0,30% | - |
| 18.08.2026 | 1,66 | 1,67 | 1,62 | 1,66 | 0,12% | - |
| 17.08.2026 | 1,66 | 1,66 | 1,58 | 1,66 | 0,00% | 48.000,00 |
| 14.08.2026 | 1,66 | 1,69 | 1,63 | 1,66 | 0,48% | - |
| 13.08.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 1,23% | - |
| 12.08.2026 | 1,64 | 1,64 | 1,63 | 1,63 | 0,00% | - |
| 11.08.2026 | 1,63 | 1,64 | 1,62 | 1,63 | 0,00% | - |
| 10.08.2026 | 1,64 | 1,64 | 1,63 | 1,63 | 2,64% | - |
| 07.08.2026 | 1,68 | 1,69 | 1,59 | 1,59 | -6,04% | - |
| 06.08.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 0,42% | - |
| 05.08.2026 | 1,68 | 1,69 | 1,63 | 1,68 | 0,48% | - |
| 04.08.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 2,45% | - |
| 03.08.2026 | 1,62 | 1,68 | 1,62 | 1,64 | 1,05% | - |
| 31.07.2026 | 1,61 | 1,62 | 1,60 | 1,62 | -2,24% | - |
| 30.07.2026 | 1,61 | 1,66 | 1,61 | 1,66 | 2,16% | - |
| 29.07.2026 | 1,62 | 1,99 | 1,58 | 1,62 | 0,62% | - |
| 28.07.2026 | 1,64 | 1,65 | 1,59 | 1,61 | -2,42% | - |
| 27.07.2026 | 1,65 | 2,00 | 1,64 | 1,65 | 0,30% | - |
| 24.07.2026 | 1,68 | 1,68 | 1,63 | 1,65 | -1,08% | - |
| 23.07.2026 | 1,61 | 1,68 | 1,61 | 1,66 | -0,89% | - |
| 22.07.2026 | 1,59 | 1,72 | 1,59 | 1,68 | 3,90% | - |
| 21.07.2026 | 1,59 | 1,97 | 1,59 | 1,62 | 0,00% | - |
| 20.07.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 0,00% | - |
| 17.07.2026 | 1,58 | 1,62 | 1,58 | 1,62 | 1,38% | - |
| 16.07.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -0,44% | - |
| 15.07.2026 | 1,60 | 1,60 | 1,58 | 1,60 | 0,00% | - |
| 14.07.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -0,93% | - |
| 13.07.2026 | 1,65 | 1,65 | 1,60 | 1,62 | 0,31% | - |
| 10.07.2026 | 1,59 | 1,97 | 1,57 | 1,61 | 1,39% | - |
| 09.07.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 2,92% | - |
| 08.07.2026 | 1,57 | 1,59 | 1,54 | 1,54 | -1,59% | - |
| 07.07.2026 | 1,57 | 1,61 | 1,55 | 1,57 | 0,19% | - |
| 06.07.2026 | 1,57 | 1,58 | 1,56 | 1,57 | 0,32% | - |
| 03.07.2026 | 1,57 | 1,58 | 1,56 | 1,56 | -0,32% | - |
| 02.07.2026 | 1,57 | 2,39 | 1,54 | 1,57 | 1,95% | - |
| 01.07.2026 | 1,61 | 1,62 | 1,54 | 1,54 | -4,54% | - |
| 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% | - |