Echtzeit-Aktienkurs INTNT GOLD-GOLD. LIN. IS1
Bid:
Ask:
Aktienkurse zur INTNT GOLD-GOLD. LIN. IS1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,94 | 25,14 | 24,90 | 25,08 | 0,54% | 171.333,00 |
| 13.10.2025 | 24,97 | 24,97 | 24,82 | 24,94 | 1,22% | 143.401,00 |
| 10.10.2025 | 24,34 | 24,64 | 24,28 | 24,64 | 1,23% | 165.694,00 |
| 09.10.2025 | 24,64 | 24,67 | 24,16 | 24,34 | -1,22% | 185.861,00 |
| 08.10.2025 | 24,61 | 24,73 | 24,55 | 24,64 | 0,94% | 200.666,00 |
| 07.10.2025 | 24,45 | 24,45 | 24,26 | 24,41 | 0,49% | 267.446,00 |
| 06.10.2025 | 24,23 | 24,32 | 24,12 | 24,29 | 2,14% | 354.911,00 |
| 02.10.2025 | 23,80 | 23,96 | 23,50 | 23,78 | -0,08% | 244.470,00 |
| 01.10.2025 | 23,89 | 23,89 | 23,72 | 23,80 | -0,58% | 188.696,00 |
| 30.09.2025 | 23,74 | 23,95 | 23,73 | 23,94 | 0,63% | 329.597,00 |
| 29.09.2025 | 23,74 | 23,81 | 23,70 | 23,79 | 0,98% | 223.994,00 |
| 26.09.2025 | 23,57 | 23,62 | 23,49 | 23,56 | 0,38% | 196.964,00 |
| 25.09.2025 | 23,50 | 23,51 | 23,33 | 23,47 | 0,73% | 252.005,00 |
| 24.09.2025 | 23,58 | 23,58 | 23,30 | 23,30 | -1,10% | 331.153,00 |
| 23.09.2025 | 23,66 | 23,68 | 23,50 | 23,56 | 0,00% | 616.638,00 |
| 22.09.2025 | 23,44 | 23,56 | 23,34 | 23,56 | 1,16% | 203.462,00 |
| 19.09.2025 | 23,19 | 23,29 | 23,09 | 23,29 | 0,69% | 143.330,00 |
| 18.09.2025 | 23,17 | 23,17 | 22,98 | 23,13 | -0,47% | 229.247,00 |
| 17.09.2025 | 23,24 | 23,33 | 23,03 | 23,24 | 0,17% | 221.858,00 |
| 16.09.2025 | 23,24 | 23,28 | 23,18 | 23,20 | -0,17% | 176.191,00 |
| 15.09.2025 | 23,16 | 23,24 | 23,08 | 23,24 | 0,74% | 144.496,00 |
| 12.09.2025 | 23,08 | 23,11 | 23,02 | 23,07 | 0,00% | 79.863,00 |
| 11.09.2025 | 22,96 | 23,07 | 22,93 | 23,07 | 0,13% | 181.131,00 |
| 10.09.2025 | 23,02 | 23,08 | 22,99 | 23,04 | -0,09% | 449.928,00 |
| 09.09.2025 | 23,13 | 23,17 | 22,94 | 23,06 | 0,09% | 326.139,00 |
| 08.09.2025 | 22,95 | 23,06 | 22,92 | 23,04 | 1,36% | 170.070,00 |
| 05.09.2025 | 22,72 | 22,86 | 22,66 | 22,73 | 0,35% | 197.646,00 |
| 04.09.2025 | 22,71 | 22,71 | 22,53 | 22,65 | -0,31% | 130.149,00 |
| 03.09.2025 | 22,74 | 22,76 | 22,55 | 22,72 | 0,62% | 245.993,00 |
| 02.09.2025 | 22,25 | 22,58 | 22,25 | 22,58 | 1,57% | 210.711,00 |
| 29.08.2025 | 22,20 | 22,32 | 22,13 | 22,23 | 0,23% | 133.127,00 |
| 28.08.2025 | 22,03 | 22,18 | 21,98 | 22,18 | 0,64% | 259.135,00 |
| 27.08.2025 | 22,05 | 22,06 | 21,90 | 22,04 | 0,05% | 69.590,00 |
| 26.08.2025 | 21,99 | 22,03 | 21,92 | 22,03 | 0,41% | 76.853,00 |
| 25.08.2025 | 21,95 | 21,97 | 21,78 | 21,94 | -0,14% | 61.914,00 |
| 22.08.2025 | 21,75 | 21,97 | 21,72 | 21,97 | 0,97% | 58.930,00 |
| 21.08.2025 | 21,80 | 21,84 | 21,74 | 21,76 | 0,00% | 51.551,00 |
| 20.08.2025 | 21,73 | 21,85 | 21,66 | 21,76 | 0,51% | 111.330,00 |
| 19.08.2025 | 21,75 | 21,75 | 21,62 | 21,65 | -0,46% | 78.374,00 |
| 18.08.2025 | 21,84 | 21,84 | 21,69 | 21,75 | 0,18% | 99.641,00 |
| 15.08.2025 | 21,82 | 21,82 | 21,69 | 21,71 | 0,09% | 65.335,00 |
| 14.08.2025 | 21,75 | 21,79 | 21,69 | 21,69 | -0,32% | 80.771,00 |
| 13.08.2025 | 21,79 | 21,88 | 21,76 | 21,76 | -0,14% | 68.147,00 |
| 12.08.2025 | 21,82 | 21,82 | 21,66 | 21,79 | -0,14% | 611.256,00 |
| 11.08.2025 | 21,88 | 21,88 | 21,72 | 21,82 | -0,91% | 187.858,00 |
| 08.08.2025 | 22,07 | 22,07 | 21,90 | 22,02 | 0,00% | 107.073,00 |
| 07.08.2025 | 22,01 | 22,02 | 21,90 | 22,02 | 0,55% | 171.383,00 |
| 06.08.2025 | 21,94 | 21,94 | 21,82 | 21,90 | -0,09% | 279.555,00 |
| 05.08.2025 | 22,00 | 22,00 | 21,80 | 21,92 | 0,05% | 97.270,00 |
| 04.08.2025 | 21,95 | 21,96 | 21,81 | 21,91 | 0,60% | 182.041,00 |
| 01.08.2025 | 21,77 | 21,84 | 21,64 | 21,78 | 0,74% | 146.667,00 |
| 31.07.2025 | 21,76 | 21,76 | 21,55 | 21,62 | 0,56% | 106.065,00 |
| 30.07.2025 | 21,73 | 21,73 | 21,46 | 21,50 | -0,92% | 143.943,00 |
| 29.07.2025 | 21,72 | 21,81 | 21,70 | 21,70 | -0,28% | 123.809,00 |
| 28.07.2025 | 21,87 | 21,87 | 21,63 | 21,76 | -0,37% | 118.072,00 |
| 25.07.2025 | 21,88 | 21,89 | 21,71 | 21,84 | -0,55% | 55.572,00 |
| 24.07.2025 | 21,79 | 22,01 | 21,79 | 21,96 | -0,54% | 82.101,00 |
| 23.07.2025 | 22,14 | 22,20 | 22,01 | 22,08 | -0,99% | 93.164,00 |
| 22.07.2025 | 22,21 | 22,30 | 22,13 | 22,30 | 1,04% | 130.137,00 |
| 21.07.2025 | 22,08 | 22,11 | 21,99 | 22,07 | 1,01% | 80.775,00 |
| 18.07.2025 | 21,83 | 21,92 | 21,81 | 21,85 | 0,23% | 87.965,00 |
| 17.07.2025 | 21,73 | 21,80 | 21,62 | 21,80 | 0,28% | 67.141,00 |
| 16.07.2025 | 21,74 | 21,93 | 21,65 | 21,74 | 0,37% | 151.973,00 |
| 15.07.2025 | 21,72 | 21,81 | 21,65 | 21,66 | -0,64% | 71.051,00 |
| 14.07.2025 | 21,93 | 21,93 | 21,71 | 21,80 | -0,09% | 120.120,00 |
| 11.07.2025 | 21,84 | 21,90 | 21,74 | 21,82 | 0,41% | 866.708,00 |
| 10.07.2025 | 21,73 | 21,74 | 21,61 | 21,73 | 0,23% | 61.914,00 |
| 09.07.2025 | 21,58 | 21,69 | 21,53 | 21,68 | 0,46% | 82.806,00 |
| 08.07.2025 | 21,75 | 21,75 | 21,50 | 21,58 | -1,10% | 218.826,00 |
| 07.07.2025 | 21,70 | 21,82 | 21,53 | 21,82 | 0,28% | 185.246,00 |
| 03.07.2025 | 21,78 | 21,78 | 21,64 | 21,76 | 0,32% | 162.322,00 |
| 02.07.2025 | 21,85 | 21,87 | 21,66 | 21,69 | -0,41% | 1.446.279,00 |
| 01.07.2025 | 21,91 | 21,91 | 21,71 | 21,78 | 0,32% | 98.078,00 |
| 30.06.2025 | 21,51 | 21,73 | 21,51 | 21,71 | 0,84% | 127.206,00 |
| 27.06.2025 | 21,69 | 21,69 | 21,40 | 21,53 | -1,37% | 173.540,00 |
| 26.06.2025 | 21,87 | 21,88 | 21,70 | 21,83 | -0,14% | 160.252,00 |
| 25.06.2025 | 21,90 | 21,91 | 21,71 | 21,86 | 0,14% | 263.808,00 |
| 24.06.2025 | 21,89 | 21,94 | 21,61 | 21,83 | -1,13% | 143.256,00 |
| 23.06.2025 | 22,14 | 22,15 | 21,96 | 22,08 | 0,32% | 152.223,00 |
| 20.06.2025 | 22,02 | 22,02 | 21,90 | 22,01 | 0,09% | 76.345,00 |
| 18.06.2025 | 22,09 | 22,14 | 21,96 | 21,99 | -0,25% | 800.842,00 |
| 17.06.2025 | 22,11 | 22,11 | 21,91 | 22,05 | 0,02% | 133.144,00 |
| 16.06.2025 | 22,26 | 22,26 | 21,99 | 22,04 | -1,25% | 132.133,00 |
| 13.06.2025 | 22,38 | 22,38 | 22,15 | 22,32 | 1,13% | 95.805,00 |
| 12.06.2025 | 22,08 | 22,08 | 21,96 | 22,07 | 1,01% | 92.396,00 |
| 11.06.2025 | 21,79 | 21,89 | 21,71 | 21,85 | 0,28% | 45.853,00 |
| 10.06.2025 | 21,73 | 21,85 | 21,70 | 21,79 | 0,23% | 45.902,00 |
| 09.06.2025 | 21,60 | 21,80 | 21,58 | 21,74 | 0,37% | 100.469,00 |
| 06.06.2025 | 21,89 | 22,05 | 21,58 | 21,66 | -1,10% | 107.903,00 |
| 05.06.2025 | 22,02 | 22,02 | 21,74 | 21,90 | -0,41% | 79.165,00 |
| 04.06.2025 | 21,99 | 22,01 | 21,81 | 21,99 | 0,32% | 99.385,00 |
| 03.06.2025 | 22,01 | 22,01 | 21,75 | 21,92 | -0,45% | 147.660,00 |
| 02.06.2025 | 21,86 | 22,02 | 21,80 | 22,02 | 1,47% | 238.412,00 |
| 30.05.2025 | 21,69 | 21,71 | 21,53 | 21,70 | -0,32% | 103.804,00 |
| 29.05.2025 | 21,61 | 21,81 | 21,61 | 21,77 | 0,14% | 59.371,00 |
| 28.05.2025 | 21,98 | 21,98 | 21,60 | 21,74 | -0,14% | 88.612,00 |
| 27.05.2025 | 21,77 | 21,78 | 21,59 | 21,77 | -0,64% | 96.437,00 |
| 23.05.2025 | 21,77 | 22,02 | 21,77 | 21,91 | 1,11% | 141.022,00 |
| 22.05.2025 | 21,79 | 21,79 | 21,50 | 21,67 | -0,46% | 79.486,00 |
| 21.05.2025 | 21,74 | 21,79 | 21,63 | 21,77 | 0,42% | 91.251,00 |