138,087$
-0,50%
Echtzeit-Aktienkurs Ingredion
Bid:
Ask:
Aktienkurse zur Ingredion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 133,88 | 134,37 | 133,16 | 133,41 | -0,13% | 340.749,00 |
| 10.10.2024 | 133,89 | 134,11 | 132,85 | 133,58 | 0,02% | 350.587,00 |
| 09.10.2024 | 134,77 | 135,15 | 133,19 | 133,55 | -0,36% | 236.842,00 |
| 08.10.2024 | 134,68 | 134,68 | 133,40 | 134,03 | -0,34% | 283.678,00 |
| 07.10.2024 | 135,10 | 135,55 | 134,25 | 134,49 | -0,45% | 314.758,00 |
| 04.10.2024 | 134,77 | 135,25 | 134,39 | 135,10 | 0,67% | 202.700,00 |
| 03.10.2024 | 135,31 | 135,97 | 133,52 | 134,20 | -1,31% | 195.751,00 |
| 02.10.2024 | 135,56 | 136,60 | 134,32 | 135,98 | -0,04% | 412.033,00 |
| 01.10.2024 | 136,89 | 137,16 | 135,55 | 136,03 | -1,02% | 317.593,00 |
| 30.09.2024 | 137,03 | 137,70 | 136,50 | 137,43 | 0,04% | 342.728,00 |
| 27.09.2024 | 137,79 | 138,37 | 136,72 | 137,37 | -0,10% | 228.340,00 |
| 26.09.2024 | 135,38 | 137,65 | 135,38 | 137,51 | 1,72% | 462.694,00 |
| 25.09.2024 | 135,91 | 136,67 | 134,95 | 135,19 | -0,41% | 406.415,00 |
| 24.09.2024 | 135,16 | 136,34 | 134,71 | 135,75 | 0,53% | 269.850,00 |
| 23.09.2024 | 135,05 | 136,00 | 134,36 | 135,04 | 0,04% | 446.536,00 |
| 20.09.2024 | 135,14 | 135,63 | 133,52 | 134,98 | -0,87% | 1.322.766,00 |
| 19.09.2024 | 136,98 | 136,98 | 135,15 | 136,16 | 0,34% | 256.291,00 |
| 18.09.2024 | 134,68 | 136,63 | 134,50 | 135,70 | 1,11% | 269.914,00 |
| 17.09.2024 | 135,00 | 135,79 | 134,05 | 134,21 | -0,36% | 295.622,00 |
| 16.09.2024 | 135,23 | 135,53 | 134,35 | 134,70 | 0,07% | 347.807,00 |
| 13.09.2024 | 134,99 | 135,43 | 134,30 | 134,60 | -0,21% | 256.999,00 |
| 12.09.2024 | 134,49 | 135,11 | 133,58 | 134,88 | 0,32% | 239.260,00 |
| 11.09.2024 | 135,48 | 136,31 | 133,05 | 134,45 | -0,76% | 355.737,00 |
| 10.09.2024 | 136,14 | 137,21 | 134,94 | 135,48 | -0,19% | 336.844,00 |
| 09.09.2024 | 135,23 | 136,29 | 134,38 | 135,74 | 0,38% | 387.423,00 |
| 06.09.2024 | 134,63 | 136,42 | 134,63 | 135,23 | 0,23% | 285.678,00 |
| 05.09.2024 | 135,06 | 135,99 | 134,77 | 134,92 | 0,22% | 322.688,00 |
| 04.09.2024 | 134,00 | 134,78 | 133,31 | 134,63 | 0,25% | 386.626,00 |
| 03.09.2024 | 134,52 | 135,14 | 133,62 | 134,30 | -0,01% | 243.912,00 |
| 30.08.2024 | 133,50 | 134,45 | 132,85 | 134,31 | 0,58% | 304.887,00 |
| 29.08.2024 | 133,72 | 134,20 | 133,00 | 133,53 | -0,18% | 382.806,00 |
| 28.08.2024 | 133,26 | 134,12 | 132,20 | 133,77 | 0,84% | 349.378,00 |
| 27.08.2024 | 132,50 | 133,07 | 131,86 | 132,65 | -0,05% | 180.712,00 |
| 26.08.2024 | 133,44 | 134,18 | 132,41 | 132,71 | -0,08% | 216.453,00 |
| 23.08.2024 | 132,82 | 133,33 | 132,13 | 132,82 | 0,59% | 255.586,00 |
| 22.08.2024 | 132,45 | 132,82 | 131,61 | 132,04 | -0,35% | 145.172,00 |
| 21.08.2024 | 132,61 | 133,29 | 131,36 | 132,51 | 0,48% | 245.378,00 |
| 20.08.2024 | 131,90 | 133,11 | 131,42 | 131,88 | -0,36% | 204.901,00 |
| 19.08.2024 | 131,38 | 132,42 | 130,66 | 132,36 | 1,05% | 249.893,00 |
| 16.08.2024 | 130,37 | 131,09 | 129,82 | 130,99 | 0,17% | 250.678,00 |
| 15.08.2024 | 131,52 | 131,52 | 130,17 | 130,77 | -0,08% | 308.735,00 |
| 14.08.2024 | 130,09 | 131,20 | 129,65 | 130,88 | 0,87% | 268.366,00 |
| 13.08.2024 | 128,94 | 129,97 | 127,76 | 129,75 | 1,16% | 275.933,00 |
| 12.08.2024 | 128,93 | 129,78 | 128,09 | 128,26 | -1,47% | 405.073,00 |
| 09.08.2024 | 128,40 | 130,19 | 127,24 | 130,17 | 2,69% | 462.282,00 |
| 08.08.2024 | 126,88 | 128,00 | 126,33 | 126,76 | 0,31% | 362.201,00 |
| 07.08.2024 | 128,54 | 130,16 | 125,98 | 126,37 | -1,23% | 634.740,00 |
| 06.08.2024 | 125,41 | 130,66 | 123,80 | 127,95 | 6,62% | 594.812,00 |
| 05.08.2024 | 121,25 | 121,27 | 118,85 | 120,01 | -2,45% | 491.008,00 |
| 02.08.2024 | 123,12 | 124,29 | 121,78 | 123,02 | -0,26% | 328.027,00 |
| 01.08.2024 | 124,69 | 125,47 | 122,06 | 123,34 | -0,83% | 434.803,00 |