Echtzeit-Aktienkurs INTEA FASTIGHETER O.N.
Bid:
Ask:
Aktienkurse zur INTEA FASTIGHETER O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 31,40 | 31,40 | 31,30 | 31,30 | 0,32% | 14.766,00 |
| 20.04.2026 | 31,30 | 31,50 | 31,20 | 31,20 | -0,64% | 58.291,00 |
| 17.04.2026 | 31,40 | 31,40 | 31,30 | 31,40 | 0,00% | 19.308,00 |
| 16.04.2026 | 31,60 | 31,60 | 31,30 | 31,40 | 0,00% | 111.186,00 |
| 15.04.2026 | 31,50 | 31,60 | 31,30 | 31,40 | 0,32% | 40.647,00 |
| 14.04.2026 | 31,60 | 31,60 | 31,30 | 31,30 | 0,00% | 35.344,00 |
| 13.04.2026 | 31,30 | 31,40 | 31,10 | 31,30 | 0,00% | 20.893,00 |
| 10.04.2026 | 31,50 | 31,50 | 31,10 | 31,30 | -0,32% | 41.517,00 |
| 09.04.2026 | 31,50 | 31,50 | 31,30 | 31,40 | 0,00% | 5.194,00 |
| 08.04.2026 | 31,50 | 31,70 | 31,30 | 31,40 | 0,64% | 34.820,00 |
| 07.04.2026 | 31,20 | 31,20 | 31,10 | 31,20 | 0,16% | 19.612,00 |
| 02.04.2026 | 31,10 | 31,15 | 31,00 | 31,15 | 0,32% | 28.658,00 |
| 01.04.2026 | 31,15 | 31,20 | 31,05 | 31,05 | -0,32% | 36.690,00 |
| 31.03.2026 | 30,65 | 31,15 | 30,65 | 31,15 | 1,63% | 75.902,00 |
| 30.03.2026 | 30,55 | 30,65 | 30,35 | 30,65 | -0,49% | 29.576,00 |
| 27.03.2026 | 31,05 | 31,05 | 30,80 | 30,80 | -0,48% | 22.848,00 |
| 26.03.2026 | 31,20 | 31,20 | 30,90 | 30,95 | 0,00% | 24.074,00 |
| 25.03.2026 | 30,90 | 31,00 | 30,80 | 30,95 | 0,65% | 55.260,00 |
| 24.03.2026 | 30,85 | 30,85 | 30,65 | 30,75 | -0,32% | 36.292,00 |
| 23.03.2026 | 31,25 | 31,25 | 30,55 | 30,85 | -1,12% | 299.791,00 |
| 20.03.2026 | 31,55 | 31,55 | 31,20 | 31,20 | -0,64% | 54.019,00 |
| 19.03.2026 | 31,60 | 31,65 | 31,35 | 31,40 | -0,63% | 52.525,00 |
| 18.03.2026 | 31,70 | 31,80 | 31,60 | 31,60 | -0,32% | 30.341,00 |
| 17.03.2026 | 31,60 | 31,80 | 31,60 | 31,70 | 0,48% | 91.560,00 |
| 16.03.2026 | 31,60 | 31,75 | 31,55 | 31,55 | 0,00% | 46.502,00 |
| 13.03.2026 | 31,55 | 31,70 | 31,55 | 31,55 | -0,16% | 22.544,00 |
| 12.03.2026 | 31,70 | 31,70 | 31,50 | 31,60 | -0,63% | 54.109,00 |
| 11.03.2026 | 31,75 | 31,80 | 31,55 | 31,80 | 0,47% | 68.933,00 |
| 10.03.2026 | 31,60 | 31,85 | 31,55 | 31,65 | 0,48% | 86.222,00 |
| 09.03.2026 | 31,70 | 31,70 | 31,30 | 31,50 | -0,63% | 67.230,00 |
| 06.03.2026 | 31,85 | 31,90 | 31,60 | 31,70 | -0,31% | 27.246,00 |
| 05.03.2026 | 31,85 | 31,95 | 31,80 | 31,80 | -0,16% | 19.357,00 |
| 04.03.2026 | 31,55 | 31,90 | 31,55 | 31,85 | 0,63% | 35.660,00 |
| 03.03.2026 | 31,85 | 31,85 | 31,60 | 31,65 | -0,31% | 25.249,00 |
| 02.03.2026 | 31,95 | 31,95 | 31,75 | 31,75 | -0,78% | 39.782,00 |
| 27.02.2026 | 31,85 | 32,00 | 31,85 | 32,00 | 0,47% | 54.358,00 |
| 26.02.2026 | 32,00 | 32,00 | 31,80 | 31,85 | 0,16% | 30.034,00 |
| 25.02.2026 | 31,80 | 31,90 | 31,70 | 31,80 | 0,00% | 66.408,00 |
| 24.02.2026 | 31,80 | 31,85 | 31,70 | 31,80 | 0,32% | 113.300,00 |
| 23.02.2026 | 31,65 | 31,70 | 31,60 | 31,70 | 0,32% | 45.906,00 |
| 20.02.2026 | 31,55 | 31,65 | 31,55 | 31,60 | 0,32% | 167.628,00 |
| 19.02.2026 | 31,60 | 31,65 | 31,50 | 31,50 | -0,32% | 231.503,00 |
| 18.02.2026 | 31,50 | 31,60 | 31,40 | 31,60 | 0,64% | 188.979,00 |
| 17.02.2026 | 31,35 | 31,50 | 31,30 | 31,40 | 0,00% | 520.500,00 |
| 16.02.2026 | 31,55 | 31,60 | 31,35 | 31,40 | -0,48% | 516.452,00 |
| 13.02.2026 | 31,55 | 31,60 | 31,45 | 31,55 | 0,00% | 109.890,00 |
| 12.02.2026 | 31,60 | 31,65 | 31,45 | 31,55 | 0,00% | 59.342,00 |
| 11.02.2026 | 31,60 | 31,60 | 31,50 | 31,55 | 0,16% | 64.803,00 |
| 10.02.2026 | 31,50 | 31,60 | 31,50 | 31,50 | 0,16% | 275.767,00 |
| 09.02.2026 | 31,70 | 31,80 | 31,45 | 31,45 | -0,79% | 2.262.236,00 |
| 06.02.2026 | 32,05 | 32,05 | 31,50 | 31,70 | -1,09% | 1.674.425,00 |
| 05.02.2026 | 32,20 | 32,20 | 32,05 | 32,05 | -0,31% | 35.348,00 |
| 04.02.2026 | 32,20 | 32,20 | 32,10 | 32,15 | 0,16% | 27.871,00 |
| 03.02.2026 | 32,25 | 32,25 | 32,10 | 32,10 | -0,16% | 29.620,00 |
| 02.02.2026 | 32,25 | 32,30 | 32,10 | 32,15 | -0,31% | 16.160,00 |
| 30.01.2026 | 32,25 | 32,25 | 32,20 | 32,25 | 0,00% | 11.891,00 |
| 29.01.2026 | 32,25 | 32,30 | 32,15 | 32,25 | 0,31% | 25.386,00 |
| 28.01.2026 | 32,00 | 32,20 | 32,00 | 32,15 | 0,94% | 34.545,00 |
| 27.01.2026 | 31,95 | 31,95 | 31,85 | 31,85 | -0,31% | 59.968,00 |
| 26.01.2026 | 32,10 | 32,10 | 31,90 | 31,95 | -0,47% | 53.210,00 |
| 23.01.2026 | 32,35 | 32,35 | 32,10 | 32,10 | -0,62% | 158.442,00 |
| 22.01.2026 | 32,40 | 32,40 | 32,30 | 32,30 | -0,15% | 5.026,00 |
| 21.01.2026 | 32,40 | 32,50 | 32,20 | 32,35 | -0,31% | 30.553,00 |
| 20.01.2026 | 32,35 | 32,45 | 32,25 | 32,45 | 0,46% | 48.511,00 |
| 19.01.2026 | 32,45 | 32,45 | 32,25 | 32,30 | -0,62% | 25.417,00 |
| 16.01.2026 | 32,40 | 32,50 | 32,35 | 32,50 | 0,15% | 18.262,00 |
| 15.01.2026 | 32,35 | 32,50 | 32,30 | 32,45 | 0,31% | 31.022,00 |
| 14.01.2026 | 32,35 | 32,50 | 32,15 | 32,35 | 0,31% | 69.192,00 |
| 13.01.2026 | 32,35 | 32,50 | 32,25 | 32,25 | -0,46% | 345.415,00 |
| 12.01.2026 | 32,30 | 32,45 | 32,20 | 32,40 | 0,00% | 45.387,00 |
| 09.01.2026 | 32,20 | 32,40 | 32,10 | 32,40 | 0,62% | 81.381,00 |
| 08.01.2026 | 32,10 | 32,35 | 31,90 | 32,20 | 0,31% | 54.950,00 |
| 07.01.2026 | 31,90 | 32,25 | 31,90 | 32,10 | 0,31% | 50.117,00 |
| 05.01.2026 | 31,95 | 32,10 | 31,70 | 32,00 | 0,16% | 142.678,00 |
| 02.01.2026 | 31,85 | 32,00 | 31,65 | 31,95 | 0,16% | 56.287,00 |
| 30.12.2025 | 31,90 | 31,90 | 31,70 | 31,90 | 0,00% | 88.297,00 |
| 29.12.2025 | 31,85 | 31,90 | 31,75 | 31,90 | -0,62% | 136.646,00 |
| 23.12.2025 | 32,30 | 32,35 | 32,10 | 32,10 | -0,62% | 80.200,00 |
| 22.12.2025 | 32,30 | 32,30 | 32,20 | 32,30 | 0,31% | 28.885,00 |
| 19.12.2025 | 32,20 | 32,30 | 32,10 | 32,20 | 0,00% | 53.094,00 |
| 18.12.2025 | 32,30 | 32,30 | 32,15 | 32,20 | -0,31% | 37.534,00 |
| 17.12.2025 | 32,15 | 32,35 | 32,15 | 32,30 | 0,31% | 135.480,00 |
| 16.12.2025 | 32,15 | 32,30 | 32,15 | 32,20 | 0,16% | 136.427,00 |
| 15.12.2025 | 32,10 | 32,20 | 32,05 | 32,15 | 0,31% | 137.198,00 |
| 12.12.2025 | 31,95 | 32,15 | 31,95 | 32,05 | 0,16% | 72.524,00 |
| 11.12.2025 | 31,90 | 32,05 | 31,85 | 32,00 | 0,31% | 31.305,00 |
| 10.12.2025 | 31,85 | 31,90 | 31,75 | 31,90 | 0,00% | 53.710,00 |
| 09.12.2025 | 31,90 | 32,00 | 31,80 | 31,90 | 0,00% | 121.186,00 |
| 08.12.2025 | 32,05 | 32,05 | 31,80 | 31,90 | -0,47% | 93.869,00 |
| 05.12.2025 | 32,10 | 32,10 | 31,85 | 32,05 | 0,00% | 341.117,00 |
| 04.12.2025 | 32,10 | 32,25 | 32,00 | 32,05 | 0,00% | 370.429,00 |
| 03.12.2025 | 32,10 | 32,15 | 32,00 | 32,05 | 0,16% | 184.468,00 |
| 02.12.2025 | 32,15 | 32,35 | 32,00 | 32,00 | -0,47% | 247.329,00 |
| 01.12.2025 | 32,30 | 32,40 | 32,00 | 32,15 | -0,31% | 474.470,00 |
| 28.11.2025 | 32,45 | 32,60 | 32,25 | 32,25 | -0,31% | 522.981,00 |
| 27.11.2025 | 32,20 | 32,90 | 31,95 | 32,35 | -13,73% | 1.606.469,00 |
| 26.11.2025 | 38,15 | 38,15 | 37,20 | 37,50 | -1,32% | 2.095,00 |
| 25.11.2025 | 38,45 | 38,45 | 38,00 | 38,00 | -0,52% | 2.544,00 |
| 24.11.2025 | 37,45 | 38,25 | 36,85 | 38,20 | 2,14% | 2.539,00 |
| 21.11.2025 | 36,50 | 37,60 | 36,50 | 37,40 | 1,08% | 924,00 |