4,118€
-2,02%
Echtzeit-Aktienkurs INTELLEGO TECHNOLOGIES AB
Bid:
Ask:
Aktienkurse zur INTELLEGO TECHNOLOGIES AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 4,17 | 4,53 | 4,14 | 4,20 | 3,96% | 8.902,00 |
| 14.11.2025 | 4,36 | 4,43 | 3,95 | 4,04 | -3,29% | 177,00 |
| 13.11.2025 | 3,66 | 4,26 | 3,62 | 4,18 | 6,50% | 18.217,00 |
| 12.11.2025 | 3,68 | 4,33 | 3,55 | 3,93 | 10,49% | 10.745,00 |
| 11.11.2025 | 8,50 | 8,65 | 3,29 | 3,55 | -58,25% | 27.176,00 |
| 10.11.2025 | 9,15 | 9,99 | 8,28 | 8,51 | -5,97% | 5.311,00 |
| 07.11.2025 | 8,06 | 9,19 | 8,05 | 9,05 | 12,28% | 3.602,00 |
| 06.11.2025 | 7,31 | 8,10 | 7,28 | 8,06 | 10,56% | 46,00 |
| 05.11.2025 | 7,53 | 7,69 | 7,28 | 7,29 | -4,39% | - |
| 04.11.2025 | 7,32 | 7,63 | 7,27 | 7,63 | 1,26% | - |
| 03.11.2025 | 7,67 | 8,01 | 7,43 | 7,53 | -0,46% | - |
| 31.10.2025 | 7,29 | 7,98 | 7,13 | 7,57 | 3,56% | 1,00 |
| 30.10.2025 | 7,71 | 7,74 | 7,09 | 7,31 | -5,74% | 200,00 |
| 29.10.2025 | 7,34 | 7,78 | 6,93 | 7,75 | 5,73% | 1.000,00 |
| 28.10.2025 | 8,88 | 8,89 | 6,96 | 7,33 | -17,64% | 6.831,00 |
| 27.10.2025 | 8,60 | 8,94 | 7,87 | 8,90 | 5,95% | 3.269,00 |
| 24.10.2025 | 8,56 | 8,95 | 8,21 | 8,40 | -1,58% | - |
| 23.10.2025 | 9,30 | 9,55 | 8,49 | 8,54 | -7,03% | 201,00 |
| 22.10.2025 | 8,60 | 9,40 | 8,59 | 9,18 | 6,07% | 2,00 |
| 21.10.2025 | 8,68 | 8,95 | 8,32 | 8,66 | -0,52% | - |
| 20.10.2025 | 7,91 | 8,77 | 7,84 | 8,70 | 12,40% | - |
| 17.10.2025 | 7,66 | 7,78 | 7,42 | 7,74 | -0,06% | 150,00 |
| 16.10.2025 | 7,38 | 7,85 | 7,34 | 7,75 | 4,17% | 125,00 |
| 15.10.2025 | 7,58 | 8,04 | 7,23 | 7,44 | -2,11% | - |
| 14.10.2025 | 8,26 | 8,32 | 7,46 | 7,60 | -9,58% | 920,00 |
| 13.10.2025 | 7,14 | 8,63 | 7,12 | 8,40 | 20,00% | 2.248,00 |
| 10.10.2025 | 8,07 | 8,44 | 6,94 | 7,00 | -9,56% | 95,00 |
| 09.10.2025 | 6,85 | 7,88 | 6,06 | 7,74 | 12,50% | 7.687,00 |
| 08.10.2025 | 8,47 | 9,03 | 6,76 | 6,88 | -20,65% | 7.305,00 |
| 07.10.2025 | 9,42 | 9,95 | 8,51 | 8,67 | -7,27% | 7.366,00 |
| 06.10.2025 | 7,40 | 9,53 | 7,40 | 9,35 | -6,50% | 7.395,00 |
| 03.10.2025 | 11,96 | 11,99 | 9,70 | 10,00 | -16,32% | 10.482,00 |
| 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% | - |