Echtzeit-Aktienkurs INTNT GOLD-GOLD. LIN. IS1
Bid:
Ask:
Aktienkurse zur INTNT GOLD-GOLD. LIN. IS1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 19,04 | 19,04 | 18,85 | 18,95 | 0,05% | 292.048,00 |
| 02.12.2024 | 18,93 | 18,99 | 18,76 | 18,94 | -11,70% | 328.397,00 |
| 29.11.2024 | 21,43 | 21,45 | 21,27 | 21,45 | 0,89% | 22.298,00 |
| 27.11.2024 | 21,31 | 21,33 | 21,11 | 21,26 | 0,24% | 72.401,00 |
| 26.11.2024 | 21,17 | 21,37 | 21,07 | 21,21 | 0,33% | 75.754,00 |
| 25.11.2024 | 21,39 | 21,39 | 21,05 | 21,14 | -2,80% | 33.753,00 |
| 22.11.2024 | 21,71 | 21,84 | 21,62 | 21,75 | 1,83% | 25.801,00 |
| 20.11.2024 | 21,28 | 21,39 | 21,16 | 21,36 | 0,19% | 19.915,00 |
| 19.11.2024 | 21,37 | 21,37 | 21,08 | 21,32 | 1,28% | 37.986,00 |
| 18.11.2024 | 21,06 | 21,09 | 20,97 | 21,05 | 2,28% | 27.085,00 |
| 15.11.2024 | 20,67 | 20,73 | 20,58 | 20,58 | -0,68% | 50.737,00 |
| 14.11.2024 | 20,76 | 20,76 | 20,54 | 20,72 | 0,05% | 42.297,00 |
| 13.11.2024 | 21,00 | 21,02 | 20,71 | 20,71 | -1,57% | 29.490,00 |
| 12.11.2024 | 21,13 | 21,13 | 20,85 | 21,04 | -0,57% | 39.472,00 |
| 11.11.2024 | 21,25 | 21,25 | 21,00 | 21,16 | -1,58% | 42.467,00 |
| 08.11.2024 | 21,56 | 21,67 | 21,50 | 21,50 | -0,56% | 34.529,00 |
| 07.11.2024 | 21,49 | 21,71 | 21,49 | 21,62 | 1,12% | 51.129,00 |
| 06.11.2024 | 21,56 | 21,56 | 21,32 | 21,38 | -2,42% | 562.044,00 |
| 05.11.2024 | 22,13 | 22,13 | 21,88 | 21,91 | -0,27% | 196.805,00 |
| 04.11.2024 | 21,96 | 22,01 | 21,85 | 21,97 | 0,18% | 63.957,00 |
| 01.11.2024 | 22,16 | 22,22 | 21,90 | 21,93 | -0,45% | 41.025,00 |
| 31.10.2024 | 22,13 | 22,25 | 22,01 | 22,03 | -1,61% | 62.930,00 |
| 30.10.2024 | 22,32 | 22,40 | 22,20 | 22,39 | 0,36% | 47.652,00 |
| 29.10.2024 | 22,29 | 22,33 | 22,14 | 22,31 | 0,77% | 38.013,00 |
| 28.10.2024 | 22,16 | 22,20 | 22,06 | 22,14 | -0,27% | 42.208,00 |
| 25.10.2024 | 22,06 | 22,20 | 22,00 | 22,20 | 0,50% | 38.072,00 |
| 24.10.2024 | 22,12 | 22,14 | 22,00 | 22,09 | 0,41% | 32.599,00 |
| 23.10.2024 | 22,21 | 22,21 | 21,92 | 22,00 | -0,77% | 42.818,00 |
| 22.10.2024 | 22,16 | 22,17 | 22,04 | 22,17 | 0,70% | 31.574,00 |
| 21.10.2024 | 22,34 | 22,34 | 21,99 | 22,02 | 0,02% | 81.630,00 |
| 18.10.2024 | 21,90 | 22,01 | 21,90 | 22,01 | 1,08% | 34.639,00 |
| 17.10.2024 | 21,71 | 21,80 | 21,70 | 21,78 | 0,38% | 20.326,00 |
| 16.10.2024 | 21,74 | 21,76 | 21,65 | 21,69 | 0,10% | 71.920,00 |
| 15.10.2024 | 21,60 | 21,67 | 21,54 | 21,67 | 0,23% | 16.534,00 |
| 14.10.2024 | 21,64 | 21,64 | 21,50 | 21,62 | -0,05% | 60.436,00 |
| 11.10.2024 | 21,59 | 21,66 | 21,51 | 21,63 | 1,50% | 60.073,00 |
| 10.10.2024 | 21,34 | 21,56 | 21,31 | 21,31 | 0,09% | 23.401,00 |
| 09.10.2024 | 21,35 | 21,35 | 21,22 | 21,29 | -0,51% | 33.376,00 |
| 08.10.2024 | 21,59 | 21,59 | 21,21 | 21,40 | -0,74% | 80.222,00 |
| 07.10.2024 | 21,60 | 21,61 | 21,49 | 21,56 | -0,09% | 38.346,00 |
| 04.10.2024 | 21,66 | 21,66 | 21,46 | 21,58 | 0,14% | 36.921,00 |
| 03.10.2024 | 21,38 | 21,67 | 21,38 | 21,55 | -0,07% | 74.914,00 |
| 02.10.2024 | 21,53 | 21,61 | 21,47 | 21,57 | -0,21% | 39.078,00 |
| 01.10.2024 | 21,60 | 21,66 | 21,53 | 21,61 | 0,19% | 36.944,00 |
| 30.09.2024 | 21,61 | 21,70 | 21,50 | 21,57 | -0,51% | 23.957,00 |
| 27.09.2024 | 21,74 | 21,77 | 21,59 | 21,68 | -0,41% | 28.403,00 |
| 26.09.2024 | 21,81 | 21,81 | 21,65 | 21,77 | 0,28% | 27.311,00 |
| 25.09.2024 | 21,82 | 21,82 | 21,61 | 21,71 | 0,00% | 35.474,00 |
| 24.09.2024 | 21,53 | 21,73 | 21,53 | 21,71 | 0,83% | 58.678,00 |
| 23.09.2024 | 21,49 | 21,56 | 21,44 | 21,53 | 0,30% | 24.431,00 |
| 20.09.2024 | 21,45 | 21,53 | 21,37 | 21,47 | 0,79% | 17.247,00 |
| 19.09.2024 | 21,26 | 21,34 | 21,24 | 21,30 | 0,60% | 13.881,00 |
| 18.09.2024 | 21,33 | 21,40 | 21,11 | 21,17 | -0,07% | 38.366,00 |
| 17.09.2024 | 21,25 | 21,30 | 21,14 | 21,19 | -0,31% | 29.206,00 |
| 16.09.2024 | 21,17 | 21,31 | 21,17 | 21,25 | -0,07% | 13.204,00 |
| 13.09.2024 | 21,26 | 21,35 | 21,13 | 21,27 | 0,57% | 65.146,00 |
| 12.09.2024 | 21,08 | 21,16 | 20,97 | 21,15 | 1,12% | 34.136,00 |
| 11.09.2024 | 20,92 | 20,94 | 20,78 | 20,91 | 0,00% | 24.964,00 |
| 10.09.2024 | 20,96 | 20,96 | 20,75 | 20,91 | 0,34% | 15.859,00 |
| 09.09.2024 | 20,87 | 20,87 | 20,67 | 20,84 | 0,58% | 15.390,00 |
| 06.09.2024 | 20,77 | 20,84 | 20,65 | 20,72 | -0,86% | 31.133,00 |
| 05.09.2024 | 20,86 | 20,90 | 20,78 | 20,90 | 1,01% | 20.553,00 |
| 04.09.2024 | 20,92 | 20,92 | 20,66 | 20,69 | -0,10% | 32.215,00 |
| 03.09.2024 | 20,57 | 20,88 | 20,57 | 20,71 | -0,91% | 37.754,00 |
| 30.08.2024 | 20,86 | 21,00 | 20,82 | 20,90 | -0,45% | 14.934,00 |
| 29.08.2024 | 20,91 | 21,05 | 20,91 | 21,00 | 0,45% | 23.690,00 |
| 28.08.2024 | 20,88 | 20,96 | 20,84 | 20,90 | -0,66% | 7.671,00 |
| 27.08.2024 | 20,97 | 21,04 | 20,83 | 21,04 | 0,19% | 14.021,00 |
| 26.08.2024 | 21,08 | 21,08 | 20,90 | 21,00 | 0,24% | 7.355,00 |
| 23.08.2024 | 20,88 | 21,00 | 20,75 | 20,95 | 1,16% | 27.129,00 |
| 22.08.2024 | 20,87 | 20,97 | 20,68 | 20,71 | -1,19% | 23.512,00 |
| 21.08.2024 | 20,90 | 20,98 | 20,83 | 20,96 | -0,38% | 51.034,00 |
| 20.08.2024 | 20,99 | 21,04 | 20,89 | 21,04 | 0,62% | 24.643,00 |
| 19.08.2024 | 20,85 | 20,91 | 20,72 | 20,91 | -0,10% | 15.735,00 |
| 16.08.2024 | 20,88 | 20,94 | 20,71 | 20,93 | 1,80% | 21.297,00 |
| 15.08.2024 | 20,50 | 20,61 | 20,45 | 20,56 | 0,39% | 7.956,00 |
| 14.08.2024 | 20,64 | 20,64 | 20,43 | 20,48 | -0,82% | 56.667,00 |
| 13.08.2024 | 20,60 | 20,65 | 20,57 | 20,65 | 0,00% | 29.969,00 |
| 12.08.2024 | 20,57 | 20,66 | 20,47 | 20,65 | 1,28% | 22.179,00 |
| 09.08.2024 | 20,38 | 20,44 | 20,28 | 20,39 | 0,20% | 11.800,00 |
| 08.08.2024 | 20,18 | 20,35 | 20,18 | 20,35 | 1,45% | 17.785,00 |
| 07.08.2024 | 20,27 | 20,27 | 20,00 | 20,06 | -0,10% | 19.634,00 |
| 06.08.2024 | 20,22 | 20,22 | 20,00 | 20,08 | -0,05% | 30.240,00 |
| 05.08.2024 | 19,81 | 20,28 | 19,75 | 20,09 | -1,23% | 12.055,00 |
| 02.08.2024 | 20,48 | 20,66 | 20,22 | 20,34 | -0,59% | 34.073,00 |
| 01.08.2024 | 20,63 | 20,63 | 20,40 | 20,46 | -0,97% | 17.099,00 |
| 31.07.2024 | 20,62 | 20,66 | 20,44 | 20,66 | 0,88% | 13.104,00 |
| 30.07.2024 | 20,41 | 20,48 | 20,26 | 20,48 | 0,59% | 16.295,00 |
| 29.07.2024 | 20,35 | 20,43 | 20,24 | 20,36 | -0,15% | 26.647,00 |
| 26.07.2024 | 20,34 | 20,39 | 20,29 | 20,39 | 0,69% | 18.793,00 |
| 25.07.2024 | 20,36 | 20,36 | 20,18 | 20,25 | -0,88% | 79.063,00 |
| 24.07.2024 | 20,49 | 20,57 | 20,37 | 20,43 | 0,15% | 24.911,00 |
| 23.07.2024 | 20,48 | 20,48 | 20,34 | 20,40 | -0,15% | 9.348,00 |
| 22.07.2024 | 20,89 | 20,89 | 20,28 | 20,43 | 0,24% | 14.471,00 |
| 19.07.2024 | 20,41 | 20,44 | 20,31 | 20,38 | -0,99% | 11.896,00 |
| 18.07.2024 | 20,67 | 20,76 | 20,55 | 20,59 | -0,51% | 25.188,00 |
| 17.07.2024 | 20,81 | 20,81 | 20,62 | 20,69 | -0,24% | 14.536,00 |
| 16.07.2024 | 20,69 | 20,74 | 20,60 | 20,74 | 1,12% | 18.837,00 |
| 15.07.2024 | 20,37 | 20,58 | 20,37 | 20,51 | 0,20% | 12.959,00 |
| 12.07.2024 | 20,50 | 20,50 | 20,31 | 20,47 | 0,00% | 15.936,00 |