11,970€
-7,78%
Echtzeit-Aktienkurs INTELLEGO TECHNOLOGIES AB
Bid:
Ask:
Aktienkurse zur INTELLEGO TECHNOLOGIES AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,11 | 14,81 | 11,85 | 11,95 | -7,94% | 3.560,00 |
| 01.10.2025 | 13,62 | 13,83 | 12,70 | 12,98 | -4,14% | 4.024,00 |
| 30.09.2025 | 12,84 | 14,07 | 12,79 | 13,54 | 5,45% | 1.910,00 |
| 29.09.2025 | 13,41 | 13,72 | 12,43 | 12,84 | -4,54% | 701,00 |
| 26.09.2025 | 13,36 | 14,11 | 13,04 | 13,45 | 2,36% | 2.793,00 |
| 25.09.2025 | 12,44 | 13,24 | 11,70 | 13,14 | 9,77% | 1.646,00 |
| 24.09.2025 | 10,61 | 12,08 | 10,55 | 11,97 | 11,35% | 1.367,00 |
| 23.09.2025 | 11,53 | 11,78 | 10,14 | 10,75 | -9,89% | 4.826,00 |
| 22.09.2025 | 14,29 | 14,34 | 11,13 | 11,93 | -14,79% | 6.469,00 |
| 19.09.2025 | 13,12 | 14,18 | 12,91 | 14,00 | 7,69% | 827,00 |
| 18.09.2025 | 12,94 | 13,34 | 12,59 | 13,00 | 0,00% | 135,00 |
| 17.09.2025 | 14,26 | 14,80 | 12,89 | 13,00 | -10,34% | 6.656,00 |
| 16.09.2025 | 13,48 | 14,95 | 12,65 | 14,50 | 6,85% | 3.601,00 |
| 15.09.2025 | 18,50 | 18,50 | 12,81 | 13,57 | -17,00% | 3.814,00 |
| 12.09.2025 | 15,94 | 16,80 | 15,60 | 16,35 | 6,58% | 195,00 |
| 11.09.2025 | 19,24 | 19,33 | 14,21 | 15,34 | -19,77% | 2.624,00 |
| 10.09.2025 | 18,81 | 19,70 | 18,74 | 19,12 | -2,35% | - |
| 09.09.2025 | 19,49 | 19,64 | 19,18 | 19,58 | 1,45% | 41,00 |
| 08.09.2025 | 19,52 | 19,98 | 19,24 | 19,30 | -0,62% | 955,00 |
| 05.09.2025 | 18,53 | 19,42 | 18,12 | 19,42 | 5,09% | 184,00 |
| 04.09.2025 | 18,38 | 18,95 | 18,23 | 18,48 | 0,65% | - |
| 03.09.2025 | 17,77 | 18,95 | 17,72 | 18,36 | 3,26% | - |
| 02.09.2025 | 18,72 | 18,91 | 17,57 | 17,78 | -4,82% | 469,00 |
| 01.09.2025 | 18,58 | 18,79 | 17,81 | 18,68 | -2,71% | 1.750,00 |
| 29.08.2025 | 17,61 | 19,52 | 17,28 | 19,20 | 8,66% | 1.414,00 |
| 28.08.2025 | 13,91 | 17,77 | 13,76 | 17,67 | 27,12% | 313,00 |
| 27.08.2025 | 13,82 | 14,32 | 13,57 | 13,90 | 0,43% | 1.429,00 |
| 26.08.2025 | 14,59 | 14,89 | 13,52 | 13,84 | -5,46% | 1.843,00 |
| 25.08.2025 | 14,17 | 14,65 | 13,82 | 14,64 | 4,27% | 12,00 |
| 22.08.2025 | 13,44 | 14,07 | 13,16 | 14,04 | 4,39% | - |
| 21.08.2025 | 13,12 | 13,68 | 13,08 | 13,45 | 2,44% | 1.932,00 |
| 20.08.2025 | 12,95 | 13,21 | 12,89 | 13,13 | 1,31% | 1.243,00 |
| 19.08.2025 | 13,18 | 13,26 | 12,96 | 12,96 | -1,67% | 2.300,00 |
| 18.08.2025 | 13,04 | 13,44 | 12,94 | 13,18 | 1,31% | 4.614,00 |
| 15.08.2025 | 13,33 | 13,37 | 12,95 | 13,01 | -2,18% | - |
| 14.08.2025 | 13,18 | 13,46 | 12,97 | 13,30 | 0,61% | - |
| 13.08.2025 | 13,27 | 13,56 | 13,01 | 13,22 | -0,23% | - |
| 12.08.2025 | 13,56 | 13,58 | 13,05 | 13,25 | -2,07% | - |
| 11.08.2025 | 13,13 | 14,03 | 13,05 | 13,53 | 3,36% | 154,00 |
| 08.08.2025 | 13,12 | 13,22 | 12,77 | 13,09 | -0,23% | - |
| 07.08.2025 | 13,38 | 13,57 | 12,95 | 13,12 | -1,43% | - |
| 06.08.2025 | 13,64 | 13,81 | 13,06 | 13,31 | -1,92% | 260,00 |
| 05.08.2025 | 12,85 | 13,59 | 12,83 | 13,57 | 5,77% | 1.738,00 |
| 04.08.2025 | 12,13 | 12,83 | 11,82 | 12,83 | 8,54% | 649,00 |
| 01.08.2025 | 11,89 | 12,00 | 11,34 | 11,82 | -0,92% | - |
| 31.07.2025 | 11,54 | 12,12 | 11,16 | 11,93 | 6,90% | 804,00 |
| 30.07.2025 | 11,38 | 11,42 | 11,03 | 11,16 | -2,28% | 30,00 |
| 29.07.2025 | 11,76 | 11,78 | 11,21 | 11,42 | -2,48% | 9,00 |
| 28.07.2025 | 11,75 | 11,82 | 11,48 | 11,71 | 0,52% | 1.725,00 |
| 25.07.2025 | 11,22 | 11,75 | 11,17 | 11,65 | 3,93% | - |
| 24.07.2025 | 11,25 | 11,45 | 10,68 | 11,21 | -0,53% | 293,00 |
| 23.07.2025 | 11,81 | 11,83 | 11,04 | 11,27 | -2,42% | 301,00 |
| 22.07.2025 | 11,88 | 11,90 | 11,30 | 11,55 | -2,70% | 8,00 |
| 21.07.2025 | 11,00 | 11,98 | 10,62 | 11,87 | 8,11% | 62,00 |
| 18.07.2025 | 11,51 | 11,51 | 10,83 | 10,98 | -4,36% | 613,00 |
| 17.07.2025 | 11,91 | 12,01 | 11,16 | 11,48 | -4,09% | 592,00 |
| 16.07.2025 | 10,61 | 11,98 | 10,45 | 11,97 | 12,82% | 1.686,00 |
| 15.07.2025 | 10,04 | 10,97 | 10,03 | 10,61 | 3,82% | 446,00 |
| 14.07.2025 | 10,46 | 10,63 | 9,95 | 10,22 | -2,48% | 33,00 |
| 11.07.2025 | 10,37 | 10,69 | 10,24 | 10,48 | 1,75% | - |
| 10.07.2025 | 10,72 | 10,75 | 9,94 | 10,30 | -5,85% | 312,00 |
| 09.07.2025 | 9,62 | 10,99 | 9,62 | 10,94 | 13,66% | 2.316,00 |
| 08.07.2025 | 9,21 | 9,75 | 9,18 | 9,63 | 4,73% | 509,00 |
| 07.07.2025 | 9,09 | 9,31 | 8,99 | 9,19 | 2,17% | 1.120,00 |
| 04.07.2025 | 7,83 | 9,00 | 7,78 | 9,00 | 15,17% | 800,00 |
| 03.07.2025 | 7,62 | 7,89 | 7,51 | 7,81 | 2,49% | - |
| 02.07.2025 | 7,68 | 7,97 | 7,47 | 7,62 | -0,39% | - |
| 01.07.2025 | 7,05 | 8,42 | 7,03 | 7,65 | 8,66% | - |
| 30.06.2025 | 7,11 | 7,41 | 7,01 | 7,04 | 0,07% | - |
| 27.06.2025 | 7,09 | 7,25 | 6,92 | 7,04 | -0,64% | - |
| 26.06.2025 | 6,65 | 7,14 | 6,57 | 7,08 | 6,55% | - |
| 25.06.2025 | 6,56 | 6,71 | 6,43 | 6,65 | 1,45% | - |
| 24.06.2025 | 6,24 | 6,64 | 6,03 | 6,55 | 6,59% | - |
| 23.06.2025 | 6,70 | 6,75 | 6,09 | 6,15 | -10,75% | - |
| 20.06.2025 | 6,74 | 6,89 | 6,64 | 6,89 | 3,53% | - |
| 19.06.2025 | 6,99 | 7,01 | 6,39 | 6,65 | -5,14% | - |
| 18.06.2025 | 6,92 | 7,10 | 6,61 | 7,01 | 1,59% | 1.000,00 |
| 17.06.2025 | 7,23 | 7,31 | 6,90 | 6,90 | -4,96% | - |
| 16.06.2025 | 7,58 | 7,68 | 7,23 | 7,26 | -3,65% | - |
| 13.06.2025 | 8,05 | 8,07 | 7,28 | 7,54 | -7,72% | 300,00 |
| 12.06.2025 | 7,95 | 8,20 | 7,89 | 8,17 | 2,32% | 500,00 |
| 11.06.2025 | 8,07 | 8,15 | 7,89 | 7,98 | -0,99% | - |
| 10.06.2025 | 8,20 | 8,29 | 8,05 | 8,06 | -1,47% | 700,00 |
| 09.06.2025 | 7,93 | 8,56 | 7,93 | 8,18 | 2,96% | 100,00 |
| 06.06.2025 | 7,99 | 8,16 | 7,62 | 7,95 | -0,19% | - |
| 05.06.2025 | 7,59 | 7,99 | 7,52 | 7,96 | 4,81% | - |
| 04.06.2025 | 7,42 | 7,64 | 7,38 | 7,60 | 2,70% | - |
| 03.06.2025 | 7,37 | 7,53 | 7,23 | 7,40 | 0,41% | 6.650,00 |
| 02.06.2025 | 7,56 | 7,88 | 7,07 | 7,37 | -3,16% | 7.305,00 |
| 30.05.2025 | 7,92 | 7,95 | 7,51 | 7,61 | -3,73% | 1.800,00 |
| 29.05.2025 | 7,66 | 7,90 | 6,48 | 7,90 | 4,29% | 1.160,00 |
| 28.05.2025 | 7,39 | 8,01 | 6,59 | 7,58 | 2,30% | 3.707,00 |
| 27.05.2025 | 6,56 | 7,41 | 6,52 | 7,41 | 12,97% | 1.145,00 |
| 26.05.2025 | 6,53 | 6,86 | 6,53 | 6,56 | 2,58% | 350,00 |
| 23.05.2025 | 6,30 | 6,54 | 6,29 | 6,39 | 1,43% | - |
| 22.05.2025 | 6,51 | 6,52 | 6,30 | 6,30 | -3,00% | - |
| 21.05.2025 | 6,51 | 6,60 | 6,33 | 6,50 | -0,54% | 455,00 |
| 20.05.2025 | 6,55 | 6,65 | 6,32 | 6,53 | -0,68% | 500,00 |
| 19.05.2025 | 6,75 | 6,95 | 6,46 | 6,58 | -3,31% | 450,00 |
| 16.05.2025 | 7,06 | 7,21 | 6,39 | 6,80 | -3,48% | 700,00 |