135,550$
3,44%
Echtzeit-Aktienkurs Ingredion
Bid:
Ask:
Aktienkurse zur Ingredion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 130,45 | 136,52 | 130,45 | 135,47 | 3,38% | 913.740,00 |
| 06.03.2025 | 129,17 | 131,36 | 127,68 | 131,04 | 1,42% | 778.498,00 |
| 05.03.2025 | 128,07 | 129,93 | 127,95 | 129,21 | 0,09% | 702.762,00 |
| 04.03.2025 | 130,14 | 132,24 | 128,99 | 129,09 | -1,12% | 735.679,00 |
| 03.03.2025 | 130,63 | 131,58 | 129,74 | 130,55 | -0,05% | 593.749,00 |
| 28.02.2025 | 130,80 | 131,58 | 129,63 | 130,61 | 0,30% | 644.731,00 |
| 27.02.2025 | 130,27 | 131,55 | 128,78 | 130,22 | -0,27% | 775.952,00 |
| 26.02.2025 | 131,95 | 131,95 | 129,03 | 130,57 | -1,44% | 571.325,00 |
| 25.02.2025 | 130,59 | 132,78 | 130,46 | 132,48 | 1,67% | 806.709,00 |
| 24.02.2025 | 127,53 | 130,63 | 127,53 | 130,30 | 1,73% | 797.755,00 |
| 21.02.2025 | 126,35 | 128,60 | 125,02 | 128,08 | 1,36% | 695.239,00 |
| 20.02.2025 | 126,13 | 127,63 | 125,57 | 126,36 | -0,43% | 569.643,00 |
| 19.02.2025 | 125,42 | 127,06 | 124,88 | 126,91 | 1,04% | 800.135,00 |
| 18.02.2025 | 125,90 | 125,90 | 124,55 | 125,60 | -1,15% | 613.715,00 |
| 17.02.2025 | 127,06 | 127,07 | 126,89 | 127,06 | 0,21% | - |
| 14.02.2025 | 128,24 | 128,82 | 126,12 | 126,80 | -1,13% | 506.544,00 |
| 13.02.2025 | 128,45 | 128,55 | 127,65 | 128,25 | 0,23% | 455.029,00 |
| 12.02.2025 | 127,87 | 129,42 | 127,25 | 127,96 | -0,54% | 491.126,00 |
| 11.02.2025 | 127,51 | 129,00 | 127,03 | 128,66 | 0,86% | 386.649,00 |
| 10.02.2025 | 128,00 | 128,91 | 126,61 | 127,56 | -0,27% | 623.540,00 |
| 07.02.2025 | 127,85 | 128,01 | 126,42 | 127,90 | 0,40% | 417.546,00 |
| 06.02.2025 | 127,70 | 128,49 | 125,36 | 127,39 | 0,89% | 524.705,00 |
| 05.02.2025 | 126,41 | 127,76 | 125,31 | 126,27 | -0,68% | 752.948,00 |
| 04.02.2025 | 132,71 | 132,71 | 124,54 | 127,13 | -5,64% | 1.127.866,00 |
| 03.02.2025 | 134,47 | 135,58 | 132,72 | 134,73 | -1,25% | 903.257,00 |
| 31.01.2025 | 137,01 | 137,81 | 135,50 | 136,44 | -0,67% | 562.104,00 |
| 30.01.2025 | 137,64 | 138,60 | 136,33 | 137,36 | 0,50% | 640.115,00 |
| 29.01.2025 | 136,05 | 137,35 | 134,52 | 136,67 | 1,17% | 438.435,00 |
| 28.01.2025 | 136,59 | 137,47 | 134,87 | 135,09 | -1,09% | 556.073,00 |
| 27.01.2025 | 136,12 | 138,39 | 135,47 | 136,58 | 0,60% | 514.245,00 |
| 24.01.2025 | 136,23 | 136,23 | 134,62 | 135,76 | -0,68% | 357.313,00 |
| 23.01.2025 | 135,03 | 136,83 | 134,66 | 136,69 | 0,92% | 460.642,00 |
| 22.01.2025 | 136,22 | 137,28 | 135,11 | 135,44 | -0,78% | 487.940,00 |
| 21.01.2025 | 135,53 | 137,21 | 135,52 | 136,50 | 1,03% | 490.030,00 |
| 17.01.2025 | 134,93 | 135,81 | 134,07 | 135,11 | 0,58% | 460.441,00 |
| 16.01.2025 | 132,35 | 134,53 | 131,77 | 134,33 | 1,13% | 579.102,00 |
| 15.01.2025 | 134,06 | 134,06 | 131,95 | 132,83 | 0,05% | 545.134,00 |
| 14.01.2025 | 132,15 | 133,17 | 131,36 | 132,76 | 0,71% | 523.150,00 |
| 13.01.2025 | 130,80 | 132,60 | 130,22 | 131,82 | 0,77% | 733.639,00 |
| 10.01.2025 | 132,34 | 133,41 | 130,48 | 130,81 | -2,02% | 708.097,00 |
| 08.01.2025 | 132,08 | 133,59 | 131,40 | 133,51 | 0,60% | 323.603,00 |
| 07.01.2025 | 133,74 | 134,94 | 132,12 | 132,72 | -1,01% | 418.502,00 |
| 06.01.2025 | 135,52 | 136,24 | 133,66 | 134,07 | -1,80% | 437.467,00 |
| 03.01.2025 | 136,42 | 137,28 | 136,02 | 136,53 | 0,02% | 348.382,00 |
| 02.01.2025 | 136,88 | 138,14 | 136,12 | 136,50 | -0,77% | 356.526,00 |
| 31.12.2024 | 137,14 | 138,32 | 137,14 | 137,56 | 0,31% | 336.404,00 |
| 30.12.2024 | 137,93 | 138,09 | 136,34 | 137,14 | -1,03% | 230.015,00 |
| 27.12.2024 | 138,03 | 139,43 | 137,61 | 138,57 | -0,24% | 246.116,00 |
| 26.12.2024 | 138,25 | 139,71 | 138,25 | 138,91 | -0,40% | 308.998,00 |
| 24.12.2024 | 138,47 | 139,71 | 138,40 | 139,47 | 0,56% | 154.799,00 |
| 23.12.2024 | 137,64 | 138,95 | 136,72 | 138,70 | 0,37% | 420.352,00 |
| 20.12.2024 | 138,04 | 140,52 | 137,50 | 138,19 | -0,43% | 1.508.362,00 |
| 19.12.2024 | 140,97 | 141,63 | 137,58 | 138,78 | -2,16% | 771.241,00 |
| 18.12.2024 | 143,20 | 143,80 | 141,46 | 141,84 | -0,23% | 1.240.356,00 |
| 17.12.2024 | 141,83 | 143,22 | 141,39 | 142,16 | -0,57% | 458.715,00 |
| 16.12.2024 | 144,50 | 144,66 | 142,74 | 142,98 | -0,92% | 360.326,00 |
| 13.12.2024 | 144,79 | 145,60 | 143,76 | 144,31 | -0,33% | 294.202,00 |
| 12.12.2024 | 144,91 | 146,50 | 144,70 | 144,79 | 0,25% | 426.760,00 |
| 11.12.2024 | 144,22 | 145,52 | 143,42 | 144,43 | 0,38% | 510.131,00 |
| 10.12.2024 | 142,73 | 144,57 | 141,19 | 143,89 | 0,76% | 512.955,00 |
| 09.12.2024 | 146,25 | 146,30 | 142,66 | 142,81 | -1,67% | 665.210,00 |
| 06.12.2024 | 148,18 | 148,61 | 144,54 | 145,23 | -1,77% | 531.254,00 |
| 05.12.2024 | 148,71 | 149,21 | 147,57 | 147,85 | -1,03% | 561.318,00 |
| 04.12.2024 | 149,12 | 149,84 | 146,99 | 149,39 | 0,19% | 396.049,00 |
| 03.12.2024 | 148,18 | 149,81 | 147,88 | 149,11 | 0,68% | 489.613,00 |
| 02.12.2024 | 147,84 | 149,31 | 146,68 | 148,11 | 0,52% | 408.996,00 |
| 29.11.2024 | 146,93 | 147,90 | 145,64 | 147,34 | 0,21% | 269.671,00 |
| 27.11.2024 | 149,45 | 150,00 | 146,78 | 147,03 | -1,19% | 461.567,00 |
| 26.11.2024 | 148,29 | 149,23 | 148,00 | 148,80 | 0,35% | 288.804,00 |
| 25.11.2024 | 146,89 | 148,32 | 146,89 | 148,28 | 1,24% | 568.885,00 |
| 22.11.2024 | 144,46 | 147,15 | 144,12 | 146,47 | 1,46% | 528.312,00 |
| 21.11.2024 | 142,91 | 145,01 | 142,31 | 144,36 | 1,41% | 369.443,00 |
| 20.11.2024 | 141,50 | 143,40 | 140,97 | 142,35 | 0,26% | 396.181,00 |
| 19.11.2024 | 138,23 | 142,32 | 138,08 | 141,98 | 2,27% | 490.928,00 |
| 18.11.2024 | 141,66 | 141,66 | 137,80 | 138,83 | -1,42% | 840.662,00 |
| 15.11.2024 | 148,73 | 149,02 | 139,80 | 140,83 | -5,60% | 955.174,00 |
| 14.11.2024 | 149,95 | 150,84 | 148,93 | 149,19 | -0,51% | 477.044,00 |
| 13.11.2024 | 150,19 | 150,73 | 149,15 | 149,95 | -0,19% | 384.068,00 |
| 12.11.2024 | 150,00 | 150,80 | 148,70 | 150,23 | 0,37% | 485.362,00 |
| 11.11.2024 | 152,00 | 152,22 | 149,46 | 149,68 | -1,23% | 358.096,00 |
| 08.11.2024 | 150,51 | 151,89 | 149,00 | 151,55 | 1,03% | 488.970,00 |
| 07.11.2024 | 151,01 | 152,48 | 149,87 | 150,00 | -0,35% | 688.161,00 |
| 06.11.2024 | 154,51 | 155,44 | 149,50 | 150,52 | -2,80% | 1.165.675,00 |
| 05.11.2024 | 143,11 | 154,87 | 143,11 | 154,86 | 15,53% | 1.440.841,00 |
| 04.11.2024 | 133,82 | 134,63 | 133,33 | 134,04 | 0,20% | 333.079,00 |
| 01.11.2024 | 133,20 | 134,68 | 133,19 | 133,77 | 0,76% | 258.060,00 |
| 31.10.2024 | 133,35 | 134,45 | 132,48 | 132,76 | -0,66% | 282.220,00 |
| 30.10.2024 | 132,98 | 134,08 | 132,98 | 133,64 | 0,21% | 299.723,00 |
| 29.10.2024 | 134,47 | 135,04 | 133,33 | 133,36 | -1,10% | 254.276,00 |
| 28.10.2024 | 135,11 | 136,00 | 134,76 | 134,84 | -0,12% | 234.188,00 |
| 25.10.2024 | 135,72 | 136,32 | 134,61 | 135,00 | -0,44% | 280.716,00 |
| 24.10.2024 | 135,78 | 136,69 | 135,17 | 135,59 | -0,28% | 253.050,00 |
| 23.10.2024 | 133,70 | 136,04 | 132,91 | 135,97 | 1,18% | 400.995,00 |
| 22.10.2024 | 133,21 | 135,38 | 132,43 | 134,39 | 0,34% | 264.467,00 |
| 21.10.2024 | 134,35 | 135,18 | 133,39 | 133,93 | -0,25% | 277.868,00 |
| 18.10.2024 | 135,02 | 135,38 | 133,66 | 134,26 | -0,42% | 222.999,00 |
| 17.10.2024 | 136,06 | 136,39 | 134,67 | 134,82 | -0,52% | 251.549,00 |
| 16.10.2024 | 135,05 | 136,98 | 134,98 | 135,52 | 0,33% | 220.851,00 |
| 15.10.2024 | 133,87 | 136,16 | 133,87 | 135,07 | 0,51% | 273.456,00 |
| 14.10.2024 | 133,81 | 134,53 | 133,38 | 134,38 | 0,73% | 252.590,00 |