1,530€
6,25%
Echtzeit-Aktienkurs Intuitive Investments Group PLC
Bid:
Ask:
Aktienkurse zur Intuitive Investments Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 6,94% | - |
| 02.02.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -6,80% | - |
| 27.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -1,28% | - |
| 22.01.2026 | 1,51 | 1,57 | 1,50 | 1,57 | 3,99% | - |
| 21.01.2026 | 1,49 | 1,52 | 1,49 | 1,51 | -5,64% | - |
| 14.01.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 9,25% | - |
| 02.01.2026 | 1,46 | 1,55 | 1,46 | 1,46 | 0,00% | - |
| 30.12.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -1,35% | - |
| 29.12.2025 | 1,48 | 1,52 | 1,48 | 1,48 | 4,23% | - |
| 19.12.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 18,33% | - |
| 12.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -2,83% | - |
| 10.12.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,40% | - |
| 08.12.2025 | 1,24 | 1,26 | 1,24 | 1,24 | 0,40% | - |
| 05.12.2025 | 1,25 | 1,26 | 1,22 | 1,24 | 1,65% | - |
| 02.12.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 01.12.2025 | 1,21 | 1,22 | 1,19 | 1,22 | -1,22% | - |
| 28.11.2025 | 1,22 | 1,23 | 1,20 | 1,23 | 1,23% | - |
| 27.11.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,83% | - |
| 26.11.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -1,63% | - |
| 25.11.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 21.11.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,41% | - |
| 20.11.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 4,26% | - |
| 17.11.2025 | 1,17 | 1,19 | 1,15 | 1,18 | -1,26% | - |
| 12.11.2025 | 1,19 | 1,21 | 1,18 | 1,19 | 2,59% | - |
| 10.11.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -2,93% | - |
| 03.11.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,14% | - |
| 30.10.2025 | 1,16 | 1,18 | 1,14 | 1,17 | 1,74% | - |
| 29.10.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 28.10.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 27.10.2025 | 1,16 | 1,18 | 1,13 | 1,15 | 0,00% | - |
| 23.10.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 20.10.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -3,39% | - |
| 15.10.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 07.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 03.10.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 23.09.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 16.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 05.09.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 04.09.2025 | 1,18 | 1,21 | 1,17 | 1,20 | -0,83% | - |
| 03.09.2025 | 1,17 | 1,22 | 1,17 | 1,21 | 0,00% | - |
| 02.09.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,26% | - |
| 01.09.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 3,03% | - |
| 29.08.2025 | 1,18 | 1,21 | 1,16 | 1,16 | -2,53% | - |
| 28.08.2025 | 1,37 | 1,38 | 1,17 | 1,19 | -13,19% | - |
| 27.08.2025 | 1,36 | 1,39 | 1,34 | 1,37 | 0,00% | - |
| 26.08.2025 | 1,36 | 1,38 | 1,35 | 1,37 | -0,73% | - |
| 25.08.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 1,10% | - |
| 22.08.2025 | 1,37 | 1,38 | 1,33 | 1,36 | -0,37% | - |
| 21.08.2025 | 1,37 | 1,38 | 1,33 | 1,37 | -0,36% | - |
| 20.08.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -1,08% | - |
| 19.08.2025 | 1,37 | 1,42 | 1,36 | 1,39 | 1,47% | - |
| 18.08.2025 | 1,38 | 1,42 | 1,36 | 1,37 | -0,73% | - |
| 15.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 14.08.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,85% | - |
| 13.08.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -2,17% | - |
| 12.08.2025 | 1,39 | 1,41 | 1,37 | 1,39 | -0,36% | - |
| 11.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 08.08.2025 | 1,41 | 1,41 | 1,35 | 1,38 | -2,13% | - |
| 07.08.2025 | 1,39 | 1,42 | 1,37 | 1,41 | 1,81% | - |
| 06.08.2025 | 1,40 | 1,40 | 1,35 | 1,39 | -0,72% | - |
| 05.08.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,00% | - |
| 04.08.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 1,09% | - |
| 01.08.2025 | 1,39 | 1,42 | 1,36 | 1,38 | -1,78% | - |
| 31.07.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 0,36% | - |
| 30.07.2025 | 1,40 | 1,42 | 1,38 | 1,40 | -1,41% | - |
| 29.07.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 0,71% | - |
| 28.07.2025 | 1,40 | 1,42 | 1,38 | 1,41 | 2,55% | - |
| 25.07.2025 | 1,39 | 1,41 | 1,38 | 1,38 | -1,08% | - |
| 24.07.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -1,42% | - |
| 23.07.2025 | 1,39 | 1,41 | 1,37 | 1,41 | 2,92% | - |
| 22.07.2025 | 1,42 | 1,42 | 1,36 | 1,37 | -3,18% | - |
| 21.07.2025 | 1,41 | 1,42 | 1,40 | 1,42 | -0,35% | - |
| 18.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 1,79% | - |
| 17.07.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 16.07.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,35% | - |
| 15.07.2025 | 1,41 | 1,42 | 1,39 | 1,41 | 0,00% | - |
| 14.07.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 0,36% | - |
| 11.07.2025 | 1,41 | 1,43 | 1,41 | 1,41 | -0,35% | - |
| 10.07.2025 | 1,41 | 1,43 | 1,39 | 1,41 | -0,70% | - |
| 09.07.2025 | 1,41 | 1,45 | 1,41 | 1,42 | 1,07% | - |
| 08.07.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -1,75% | - |
| 07.07.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,70% | - |
| 04.07.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 1,43% | - |
| 03.07.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 0,36% | - |
| 02.07.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -2,11% | - |
| 01.07.2025 | 1,38 | 1,44 | 1,37 | 1,43 | 3,64% | - |
| 30.06.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -0,36% | - |
| 27.06.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -2,47% | - |
| 26.06.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 1,07% | - |
| 25.06.2025 | 1,44 | 1,45 | 1,37 | 1,40 | -2,10% | - |
| 24.06.2025 | 1,46 | 1,49 | 1,43 | 1,43 | -0,69% | - |
| 23.06.2025 | 1,44 | 1,46 | 1,39 | 1,44 | 0,00% | - |
| 20.06.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -1,03% | - |
| 19.06.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 4,68% | - |
| 18.06.2025 | 1,40 | 1,41 | 1,38 | 1,39 | -0,71% | - |
| 17.06.2025 | 1,34 | 1,41 | 1,32 | 1,40 | 5,26% | - |
| 16.06.2025 | 1,34 | 1,38 | 1,31 | 1,33 | 0,00% | - |
| 13.06.2025 | 1,32 | 1,37 | 1,29 | 1,33 | 0,38% | - |
| 12.06.2025 | 1,32 | 1,35 | 1,30 | 1,33 | 0,00% | - |
| 11.06.2025 | 1,45 | 1,46 | 1,31 | 1,33 | -9,25% | - |