Echtzeit-Aktienkurs INTNT GOLD-GOLD. LIN. IS1
Bid:
Ask:
Aktienkurse zur INTNT GOLD-GOLD. LIN. IS1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 21,35 | 21,68 | 21,25 | 21,68 | 1,64% | 157.846,00 |
| 19.05.2025 | 21,31 | 21,33 | 21,13 | 21,33 | 1,47% | 141.255,00 |
| 16.05.2025 | 20,98 | 21,06 | 20,86 | 21,02 | -1,27% | 169.574,00 |
| 15.05.2025 | 21,09 | 21,29 | 20,88 | 21,29 | 1,33% | 56.820,00 |
| 14.05.2025 | 21,04 | 21,04 | 20,85 | 21,01 | -0,99% | 123.239,00 |
| 13.05.2025 | 21,16 | 21,38 | 21,16 | 21,22 | 0,09% | 75.432,00 |
| 12.05.2025 | 21,36 | 21,36 | 21,07 | 21,20 | -2,93% | 90.461,00 |
| 09.05.2025 | 21,74 | 21,86 | 21,70 | 21,84 | 0,65% | 67.430,00 |
| 08.05.2025 | 21,98 | 21,98 | 21,48 | 21,70 | -1,54% | 38.845,00 |
| 07.05.2025 | 21,87 | 22,10 | 21,87 | 22,04 | -0,27% | 54.825,00 |
| 06.05.2025 | 21,93 | 22,23 | 21,93 | 22,10 | 1,38% | 64.084,00 |
| 05.05.2025 | 21,72 | 21,80 | 21,51 | 21,80 | 2,59% | 47.759,00 |
| 02.05.2025 | 21,42 | 21,42 | 21,05 | 21,25 | 0,57% | 400.501,00 |
| 01.05.2025 | 21,23 | 21,23 | 20,99 | 21,13 | -2,67% | 118.423,00 |
| 30.04.2025 | 21,81 | 21,81 | 21,57 | 21,71 | -0,46% | 47.903,00 |
| 29.04.2025 | 21,74 | 21,83 | 21,70 | 21,81 | -0,64% | 50.095,00 |
| 28.04.2025 | 21,75 | 21,95 | 21,56 | 21,95 | 0,83% | 320.796,00 |
| 25.04.2025 | 21,64 | 21,78 | 21,49 | 21,77 | -0,82% | 201.420,00 |
| 24.04.2025 | 21,63 | 21,95 | 21,62 | 21,95 | 0,97% | 44.033,00 |
| 23.04.2025 | 21,62 | 21,74 | 21,37 | 21,74 | -1,45% | 101.743,00 |
| 22.04.2025 | 22,40 | 22,40 | 21,94 | 22,06 | -1,03% | 86.588,00 |
| 21.04.2025 | 22,17 | 22,30 | 22,10 | 22,29 | 1,73% | 87.471,00 |
| 17.04.2025 | 21,75 | 21,91 | 21,51 | 21,91 | 0,00% | 71.156,00 |
| 16.04.2025 | 21,75 | 21,91 | 21,60 | 21,91 | 2,34% | 50.945,00 |
| 15.04.2025 | 21,36 | 21,41 | 21,14 | 21,41 | 0,28% | 82.376,00 |
| 14.04.2025 | 21,40 | 21,40 | 21,05 | 21,35 | -0,23% | 77.918,00 |
| 11.04.2025 | 21,43 | 21,46 | 21,19 | 21,40 | 1,13% | 112.938,00 |
| 10.04.2025 | 20,74 | 21,16 | 20,74 | 21,16 | 3,47% | 89.665,00 |
| 09.04.2025 | 20,24 | 20,61 | 20,24 | 20,45 | 2,15% | 60.688,00 |
| 08.04.2025 | 20,22 | 20,27 | 19,88 | 20,02 | 1,47% | 73.154,00 |
| 07.04.2025 | 20,02 | 20,15 | 19,70 | 19,73 | -2,28% | 87.276,00 |
| 04.04.2025 | 20,49 | 20,56 | 20,09 | 20,19 | -2,09% | 156.514,00 |
| 03.04.2025 | 20,44 | 20,80 | 20,28 | 20,62 | -0,58% | 1.250.313,00 |
| 02.04.2025 | 20,72 | 20,77 | 20,57 | 20,74 | -0,34% | 257.231,00 |
| 01.04.2025 | 20,98 | 20,98 | 20,63 | 20,81 | -0,76% | 64.510,00 |
| 31.03.2025 | 20,95 | 20,97 | 20,77 | 20,97 | 0,96% | 100.037,00 |
| 28.03.2025 | 20,73 | 20,77 | 20,65 | 20,77 | 0,44% | 208.230,00 |
| 27.03.2025 | 20,55 | 20,68 | 20,46 | 20,68 | 1,12% | 24.266,00 |
| 26.03.2025 | 20,48 | 20,48 | 20,36 | 20,45 | 0,05% | 31.593,00 |
| 25.03.2025 | 20,40 | 20,49 | 20,39 | 20,44 | -0,05% | 104.452,00 |
| 24.03.2025 | 20,50 | 20,51 | 20,34 | 20,45 | -0,24% | 42.807,00 |
| 21.03.2025 | 20,55 | 20,55 | 20,33 | 20,50 | -0,10% | 42.035,00 |
| 20.03.2025 | 20,52 | 20,54 | 20,45 | 20,52 | -0,53% | 21.992,00 |
| 19.03.2025 | 20,60 | 20,63 | 20,39 | 20,63 | 0,29% | 60.811,00 |
| 18.03.2025 | 20,57 | 20,57 | 20,45 | 20,57 | 0,64% | 40.909,00 |
| 17.03.2025 | 20,26 | 20,44 | 20,25 | 20,44 | 0,54% | 71.655,00 |
| 14.03.2025 | 20,39 | 20,39 | 20,24 | 20,33 | 0,79% | 164.072,00 |
| 13.03.2025 | 20,02 | 20,30 | 19,98 | 20,17 | 1,00% | 208.273,00 |
| 12.03.2025 | 19,96 | 20,08 | 19,91 | 19,97 | -0,30% | 61.994,00 |
| 11.03.2025 | 19,98 | 20,03 | 19,83 | 20,03 | 1,06% | 42.191,00 |
| 10.03.2025 | 19,98 | 19,98 | 19,76 | 19,82 | -0,85% | 34.888,00 |
| 07.03.2025 | 19,99 | 20,01 | 19,85 | 19,99 | 0,05% | 17.616,00 |
| 06.03.2025 | 20,02 | 20,02 | 19,91 | 19,98 | -0,45% | 46.195,00 |
| 05.03.2025 | 20,11 | 20,11 | 19,92 | 20,07 | 0,15% | 39.415,00 |
| 04.03.2025 | 20,05 | 20,05 | 19,85 | 20,04 | 0,98% | 81.920,00 |
| 03.03.2025 | 19,70 | 19,89 | 19,67 | 19,85 | 0,08% | 51.493,00 |
| 28.02.2025 | 19,86 | 19,86 | 19,59 | 19,83 | 0,00% | 55.418,00 |
| 27.02.2025 | 19,93 | 19,93 | 19,69 | 19,83 | -1,15% | 35.580,00 |
| 26.02.2025 | 19,93 | 20,06 | 19,82 | 20,06 | 0,25% | 546.724,00 |
| 25.02.2025 | 20,14 | 20,14 | 19,87 | 20,01 | -0,15% | 49.771,00 |
| 24.02.2025 | 20,05 | 20,13 | 20,01 | 20,04 | -0,15% | 55.787,00 |
| 21.02.2025 | 19,99 | 20,10 | 19,97 | 20,07 | 0,05% | 45.048,00 |
| 20.02.2025 | 20,05 | 20,06 | 19,95 | 20,06 | -0,10% | 39.023,00 |
| 19.02.2025 | 19,92 | 20,08 | 19,91 | 20,08 | 0,05% | 39.695,00 |
| 18.02.2025 | 19,98 | 20,07 | 19,87 | 20,07 | 2,03% | 223.936,00 |
| 14.02.2025 | 19,82 | 19,93 | 19,64 | 19,67 | -1,01% | 383.469,00 |
| 13.02.2025 | 19,85 | 19,96 | 19,80 | 19,87 | 0,20% | 52.812,00 |
| 12.02.2025 | 19,70 | 19,84 | 19,70 | 19,83 | -0,20% | 41.070,00 |
| 11.02.2025 | 20,00 | 20,00 | 19,67 | 19,87 | -0,20% | 44.560,00 |
| 10.02.2025 | 19,89 | 19,91 | 19,75 | 19,91 | 1,32% | 32.167,00 |
| 07.02.2025 | 19,75 | 19,75 | 19,55 | 19,65 | 0,15% | 29.071,00 |
| 06.02.2025 | 19,57 | 19,63 | 19,48 | 19,62 | -0,10% | 95.026,00 |
| 05.02.2025 | 19,82 | 19,82 | 19,61 | 19,64 | 0,00% | 65.173,00 |
| 04.02.2025 | 19,50 | 19,64 | 19,50 | 19,64 | 0,77% | 57.701,00 |
| 03.02.2025 | 19,77 | 19,77 | 19,39 | 19,49 | -0,61% | 131.347,00 |
| 31.01.2025 | 19,62 | 19,62 | 19,46 | 19,61 | 0,41% | 66.513,00 |
| 30.01.2025 | 19,51 | 19,53 | 19,38 | 19,53 | 1,56% | 65.733,00 |
| 29.01.2025 | 19,23 | 19,37 | 19,21 | 19,23 | -0,57% | 512.421,00 |
| 28.01.2025 | 19,38 | 19,38 | 19,29 | 19,34 | 0,16% | 29.182,00 |
| 27.01.2025 | 19,43 | 19,44 | 19,22 | 19,31 | -0,62% | 37.280,00 |
| 24.01.2025 | 19,47 | 19,48 | 19,36 | 19,43 | 0,94% | 23.637,00 |
| 23.01.2025 | 19,17 | 19,35 | 19,17 | 19,25 | -0,67% | 34.577,00 |
| 22.01.2025 | 19,43 | 19,43 | 19,30 | 19,38 | 0,26% | 41.061,00 |
| 21.01.2025 | 19,29 | 19,33 | 19,13 | 19,33 | 1,26% | 36.088,00 |
| 17.01.2025 | 19,05 | 19,18 | 19,05 | 19,09 | -0,47% | 16.725,00 |
| 16.01.2025 | 19,22 | 19,22 | 19,12 | 19,18 | 0,42% | 19.856,00 |
| 15.01.2025 | 19,05 | 19,12 | 19,01 | 19,10 | 0,26% | 27.784,00 |
| 14.01.2025 | 19,00 | 19,05 | 18,96 | 19,05 | 0,42% | 24.165,00 |