2,500€
-1,96%
Echtzeit-Aktienkurs Intuitive Investments Group PLC
Bid:
Ask:
Aktienkurse zur Intuitive Investments Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 2,50 | 2,56 | 2,50 | 2,55 | 1,59% | - |
| 12.05.2026 | 2,52 | 2,55 | 2,51 | 2,51 | -0,79% | - |
| 08.05.2026 | 2,53 | 2,55 | 2,53 | 2,53 | -1,17% | - |
| 05.05.2026 | 2,49 | 2,60 | 2,49 | 2,56 | 2,81% | - |
| 04.05.2026 | 2,40 | 2,49 | 2,40 | 2,49 | 3,75% | - |
| 30.04.2026 | 2,52 | 2,57 | 2,33 | 2,40 | -5,51% | - |
| 29.04.2026 | 2,56 | 2,56 | 2,54 | 2,54 | 0,00% | - |
| 28.04.2026 | 2,68 | 2,79 | 2,48 | 2,54 | -5,22% | - |
| 27.04.2026 | 2,23 | 2,72 | 2,23 | 2,68 | 20,18% | - |
| 24.04.2026 | 2,25 | 2,26 | 2,21 | 2,23 | 0,00% | - |
| 23.04.2026 | 2,19 | 2,24 | 2,19 | 2,23 | 0,90% | - |
| 22.04.2026 | 2,20 | 2,23 | 2,20 | 2,21 | 1,38% | - |
| 21.04.2026 | 2,09 | 2,23 | 2,09 | 2,18 | 4,31% | - |
| 20.04.2026 | 2,11 | 2,14 | 2,09 | 2,09 | -1,88% | - |
| 17.04.2026 | 2,07 | 2,13 | 2,01 | 2,13 | 2,90% | - |
| 16.04.2026 | 2,10 | 2,13 | 2,02 | 2,07 | -2,82% | - |
| 15.04.2026 | 2,07 | 2,13 | 2,07 | 2,13 | 3,65% | - |
| 14.04.2026 | 2,05 | 2,07 | 2,05 | 2,06 | 0,24% | - |
| 13.04.2026 | 2,07 | 2,10 | 2,04 | 2,05 | -1,91% | - |
| 10.04.2026 | 2,13 | 2,16 | 2,04 | 2,09 | -1,88% | - |
| 09.04.2026 | 2,21 | 2,23 | 2,13 | 2,13 | -5,75% | - |
| 08.04.2026 | 2,06 | 2,26 | 1,98 | 2,26 | 14,72% | 13.000,00 |
| 07.04.2026 | 1,90 | 2,00 | 1,88 | 1,97 | 3,68% | - |
| 02.04.2026 | 1,77 | 1,91 | 1,77 | 1,90 | 4,97% | - |
| 01.04.2026 | 1,82 | 1,84 | 1,81 | 1,81 | 0,28% | - |
| 31.03.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 0,00% | - |
| 30.03.2026 | 1,81 | 1,83 | 1,81 | 1,81 | -0,28% | - |
| 27.03.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -0,28% | - |
| 26.03.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 0,00% | - |
| 25.03.2026 | 1,80 | 1,82 | 1,79 | 1,82 | 1,11% | - |
| 24.03.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 4,97% | - |
| 23.03.2026 | 1,69 | 1,71 | 1,68 | 1,71 | 0,29% | - |
| 20.03.2026 | 1,78 | 1,82 | 1,69 | 1,71 | -5,54% | - |
| 19.03.2026 | 1,79 | 1,81 | 1,79 | 1,81 | 0,56% | - |
| 18.03.2026 | 1,79 | 1,97 | 1,77 | 1,80 | 1,70% | - |
| 17.03.2026 | 1,78 | 1,84 | 1,77 | 1,77 | -1,67% | - |
| 16.03.2026 | 1,74 | 1,84 | 1,73 | 1,80 | 4,36% | - |
| 13.03.2026 | 1,72 | 1,74 | 1,71 | 1,72 | 0,29% | - |
| 12.03.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 0,29% | - |
| 11.03.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -1,44% | - |
| 10.03.2026 | 1,67 | 1,77 | 1,67 | 1,74 | 3,58% | - |
| 09.03.2026 | 1,61 | 1,71 | 1,61 | 1,68 | 0,60% | - |
| 06.03.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 4,39% | - |
| 05.03.2026 | 1,60 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 04.03.2026 | 1,72 | 1,73 | 1,61 | 1,61 | -5,31% | - |
| 03.03.2026 | 1,69 | 1,72 | 1,68 | 1,70 | -1,74% | - |
| 02.03.2026 | 1,68 | 1,74 | 1,68 | 1,73 | 0,58% | - |
| 27.02.2026 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | - |
| 26.02.2026 | 1,72 | 1,76 | 1,72 | 1,73 | -1,71% | - |
| 25.02.2026 | 1,79 | 1,79 | 1,73 | 1,76 | -1,68% | - |
| 24.02.2026 | 1,79 | 1,80 | 1,76 | 1,79 | 0,00% | - |
| 23.02.2026 | 1,75 | 1,81 | 1,74 | 1,79 | 2,29% | - |
| 20.02.2026 | 1,76 | 1,77 | 1,75 | 1,75 | -0,85% | - |
| 19.02.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -0,85% | - |
| 18.02.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 1,14% | - |
| 17.02.2026 | 1,74 | 1,77 | 1,74 | 1,76 | -1,96% | - |
| 16.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,28% | - |
| 13.02.2026 | 1,78 | 1,81 | 1,77 | 1,79 | 0,28% | - |
| 12.02.2026 | 1,80 | 1,81 | 1,78 | 1,78 | -0,56% | - |
| 11.02.2026 | 1,67 | 1,84 | 1,67 | 1,79 | 7,51% | - |
| 10.02.2026 | 1,63 | 1,68 | 1,62 | 1,67 | 2,46% | - |
| 09.02.2026 | 1,54 | 1,65 | 1,53 | 1,63 | 5,86% | - |
| 06.02.2026 | 1,51 | 1,57 | 1,51 | 1,54 | 0,66% | - |
| 05.02.2026 | 1,52 | 1,53 | 1,51 | 1,53 | -0,97% | - |
| 04.02.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 03.02.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 6,94% | - |
| 02.02.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -1,37% | - |
| 30.01.2026 | 1,46 | 1,48 | 1,46 | 1,46 | -0,34% | - |
| 29.01.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 0,69% | - |
| 28.01.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -5,83% | - |
| 27.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 26.01.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 0,66% | - |
| 23.01.2026 | 1,50 | 1,59 | 1,50 | 1,53 | -2,56% | - |
| 22.01.2026 | 1,51 | 1,57 | 1,50 | 1,57 | 3,99% | - |
| 21.01.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 1,01% | - |
| 20.01.2026 | 1,49 | 1,55 | 1,49 | 1,49 | -0,67% | - |
| 19.01.2026 | 1,50 | 1,55 | 1,50 | 1,50 | -1,64% | - |
| 16.01.2026 | 1,59 | 1,61 | 1,51 | 1,53 | -3,79% | - |
| 15.01.2026 | 1,61 | 1,63 | 1,59 | 1,59 | -0,63% | - |
| 14.01.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 13.01.2026 | 1,76 | 1,76 | 1,60 | 1,60 | -9,12% | - |
| 12.01.2026 | 1,63 | 1,82 | 1,63 | 1,76 | 8,00% | - |
| 09.01.2026 | 1,63 | 1,68 | 1,63 | 1,63 | 0,00% | - |
| 08.01.2026 | 1,56 | 1,65 | 1,56 | 1,63 | 4,50% | - |
| 07.01.2026 | 1,61 | 1,66 | 1,56 | 1,56 | -3,12% | - |
| 06.01.2026 | 1,60 | 1,63 | 1,60 | 1,61 | 0,63% | - |
| 05.01.2026 | 1,61 | 1,63 | 1,60 | 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 | 0,34% | - |
| 23.12.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 1,03% | - |
| 22.12.2025 | 1,42 | 1,51 | 1,42 | 1,46 | 2,82% | - |
| 19.12.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 5,58% | - |
| 18.12.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 1,13% | - |
| 17.12.2025 | 1,29 | 1,34 | 1,26 | 1,33 | 3,50% | - |
| 16.12.2025 | 1,28 | 1,33 | 1,28 | 1,29 | -0,39% | - |
| 15.12.2025 | 1,21 | 1,32 | 1,18 | 1,29 | 7,50% | - |
| 12.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 11.12.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -2,43% | - |
| 10.12.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,80% | - |