Echtzeit-Aktienkurs INTNT GOLD-GOLD. LIN. IS1
Bid:
Ask:
Aktienkurse zur INTNT GOLD-GOLD. LIN. IS1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,75 | 19,93 | 19,72 | 19,91 | 0,35% | 29.834,00 |
| 02.05.2024 | 19,70 | 19,89 | 19,70 | 19,84 | -0,28% | 19.766,00 |
| 01.05.2024 | 19,72 | 19,97 | 19,72 | 19,90 | 0,10% | 16.158,00 |
| 30.04.2024 | 19,97 | 19,97 | 19,76 | 19,88 | -1,36% | 84.975,00 |
| 29.04.2024 | 20,14 | 20,28 | 20,05 | 20,15 | -0,05% | 22.418,00 |
| 26.04.2024 | 20,19 | 20,29 | 20,05 | 20,16 | 0,20% | 69.983,00 |
| 25.04.2024 | 20,04 | 20,12 | 20,01 | 20,12 | 0,35% | 59.668,00 |
| 24.04.2024 | 19,99 | 20,11 | 19,96 | 20,05 | -0,05% | 12.828,00 |
| 23.04.2024 | 20,05 | 20,08 | 19,88 | 20,06 | -0,45% | 19.939,00 |
| 22.04.2024 | 20,16 | 20,16 | 19,99 | 20,15 | -0,40% | 24.443,00 |
| 19.04.2024 | 20,19 | 20,39 | 20,19 | 20,23 | -0,44% | 29.739,00 |
| 18.04.2024 | 20,30 | 20,36 | 20,22 | 20,32 | 0,15% | 18.568,00 |
| 17.04.2024 | 20,38 | 20,38 | 20,24 | 20,29 | -0,42% | 36.180,00 |
| 16.04.2024 | 20,22 | 20,44 | 20,20 | 20,38 | 0,62% | 45.533,00 |
| 15.04.2024 | 20,11 | 20,36 | 20,10 | 20,25 | 0,40% | 22.302,00 |
| 12.04.2024 | 20,35 | 20,52 | 20,07 | 20,17 | -0,54% | 21.305,00 |
| 11.04.2024 | 20,16 | 20,45 | 20,01 | 20,28 | 1,15% | 76.132,00 |
| 10.04.2024 | 19,89 | 20,18 | 19,89 | 20,05 | -0,69% | 10.482,00 |
| 09.04.2024 | 20,17 | 20,22 | 20,11 | 20,19 | 0,53% | 14.307,00 |
| 08.04.2024 | 19,95 | 20,13 | 19,95 | 20,08 | 0,07% | 6.518,00 |
| 05.04.2024 | 20,00 | 20,07 | 19,79 | 20,07 | 1,62% | 16.914,00 |
| 04.04.2024 | 19,76 | 19,94 | 19,75 | 19,75 | -1,00% | 12.237,00 |
| 03.04.2024 | 19,65 | 20,00 | 19,65 | 19,95 | 1,24% | 57.356,00 |
| 02.04.2024 | 19,74 | 19,80 | 19,63 | 19,71 | 0,33% | 45.386,00 |
| 01.04.2024 | 19,69 | 19,94 | 19,52 | 19,64 | -0,25% | 32.383,00 |
| 28.03.2024 | 19,59 | 19,69 | 19,50 | 19,69 | 0,82% | 7.165,00 |
| 27.03.2024 | 19,46 | 19,53 | 19,42 | 19,53 | 0,36% | 9.991,00 |
| 26.03.2024 | 19,40 | 19,50 | 19,38 | 19,46 | 0,10% | 30.894,00 |
| 25.03.2024 | 19,43 | 19,45 | 19,38 | 19,44 | 0,10% | 6.347,00 |
| 22.03.2024 | 19,40 | 19,43 | 19,28 | 19,42 | 0,10% | 19.219,00 |
| 21.03.2024 | 19,62 | 19,62 | 19,34 | 19,40 | -0,35% | 9.449,00 |
| 20.03.2024 | 19,31 | 19,48 | 19,30 | 19,47 | 0,52% | 16.033,00 |
| 19.03.2024 | 19,30 | 19,37 | 19,26 | 19,37 | 0,00% | 14.585,00 |
| 18.03.2024 | 19,37 | 19,37 | 19,29 | 19,37 | 0,00% | 24.031,00 |
| 15.03.2024 | 19,31 | 19,37 | 19,30 | 19,37 | -0,05% | 12.404,00 |
| 14.03.2024 | 19,41 | 19,41 | 19,31 | 19,38 | -0,21% | 10.421,00 |
| 13.03.2024 | 19,43 | 19,43 | 19,32 | 19,42 | 0,62% | 19.409,00 |
| 12.03.2024 | 19,44 | 19,44 | 19,25 | 19,30 | -0,39% | 12.565,00 |
| 11.03.2024 | 19,37 | 19,44 | 19,33 | 19,38 | -0,23% | 19.269,00 |
| 08.03.2024 | 19,34 | 19,45 | 19,32 | 19,42 | 0,56% | 66.166,00 |
| 07.03.2024 | 19,37 | 19,38 | 19,22 | 19,31 | 0,23% | 36.930,00 |
| 06.03.2024 | 19,36 | 19,36 | 19,19 | 19,27 | 0,44% | 33.288,00 |
| 05.03.2024 | 19,10 | 19,23 | 19,10 | 19,18 | 0,22% | 27.083,00 |
| 04.03.2024 | 19,17 | 19,18 | 19,02 | 19,14 | 0,68% | 22.122,00 |
| 01.03.2024 | 18,81 | 19,01 | 18,81 | 19,01 | 0,80% | 27.519,00 |
| 29.02.2024 | 18,86 | 18,88 | 18,85 | 18,86 | 0,40% | 10.447,00 |
| 28.02.2024 | 18,77 | 18,85 | 18,76 | 18,79 | -0,03% | 12.302,00 |
| 27.02.2024 | 18,82 | 18,84 | 18,74 | 18,79 | 0,13% | 24.701,00 |
| 26.02.2024 | 18,73 | 18,78 | 18,71 | 18,77 | -0,07% | 17.760,00 |
| 23.02.2024 | 18,76 | 18,88 | 18,73 | 18,78 | 0,05% | 12.248,00 |
| 22.02.2024 | 18,73 | 18,81 | 18,60 | 18,77 | 0,54% | 52.423,00 |
| 21.02.2024 | 18,74 | 18,78 | 18,67 | 18,67 | -0,48% | 6.803,00 |
| 20.02.2024 | 18,67 | 18,78 | 18,67 | 18,76 | 0,70% | 17.417,00 |
| 16.02.2024 | 18,61 | 18,69 | 18,54 | 18,63 | 0,70% | 15.042,00 |
| 15.02.2024 | 18,49 | 18,59 | 18,49 | 18,50 | 0,49% | 7.955,00 |
| 14.02.2024 | 18,47 | 18,49 | 18,37 | 18,41 | 0,00% | 7.976,00 |
| 13.02.2024 | 18,61 | 18,61 | 18,41 | 18,41 | -1,07% | 16.408,00 |
| 12.02.2024 | 18,65 | 18,69 | 18,47 | 18,61 | -0,32% | 60.044,00 |
| 09.02.2024 | 18,68 | 18,73 | 18,66 | 18,67 | -0,44% | 20.909,00 |
| 08.02.2024 | 18,72 | 18,76 | 18,69 | 18,75 | 0,14% | 12.831,00 |
| 07.02.2024 | 18,85 | 18,85 | 18,73 | 18,73 | -0,24% | 16.154,00 |
| 06.02.2024 | 18,72 | 18,80 | 18,72 | 18,77 | 0,70% | 14.307,00 |
| 05.02.2024 | 18,64 | 18,76 | 18,64 | 18,64 | -0,37% | 50.469,00 |
| 02.02.2024 | 18,73 | 18,81 | 18,69 | 18,71 | -0,74% | 20.961,00 |
| 01.02.2024 | 19,25 | 19,25 | 18,80 | 18,85 | -0,32% | 5.976,00 |
| 31.01.2024 | 19,06 | 19,06 | 18,86 | 18,91 | 0,32% | 15.078,00 |
| 30.01.2024 | 18,93 | 18,93 | 18,79 | 18,85 | 0,11% | 22.352,00 |
| 29.01.2024 | 18,97 | 18,97 | 18,78 | 18,83 | 0,32% | 27.091,00 |
| 26.01.2024 | 18,70 | 18,81 | 18,69 | 18,77 | 0,05% | 11.849,00 |
| 25.01.2024 | 18,89 | 18,89 | 18,66 | 18,76 | 0,64% | 20.334,00 |
| 24.01.2024 | 18,94 | 18,94 | 18,63 | 18,64 | -1,22% | 16.076,00 |
| 23.01.2024 | 18,90 | 18,90 | 18,77 | 18,87 | 0,37% | 18.178,00 |
| 22.01.2024 | 18,81 | 18,86 | 18,70 | 18,80 | -0,32% | 35.735,00 |
| 19.01.2024 | 18,85 | 18,87 | 18,73 | 18,86 | 0,37% | 36.592,00 |
| 18.01.2024 | 18,62 | 18,79 | 18,62 | 18,79 | 0,75% | 18.480,00 |
| 17.01.2024 | 18,66 | 18,74 | 18,55 | 18,65 | -1,06% | 22.393,00 |
| 16.01.2024 | 19,02 | 19,02 | 18,74 | 18,85 | -0,68% | 26.279,00 |
| 12.01.2024 | 18,98 | 19,08 | 18,91 | 18,98 | 0,85% | 6.828,00 |
| 11.01.2024 | 18,79 | 18,82 | 18,69 | 18,82 | 0,27% | 11.750,00 |
| 10.01.2024 | 18,70 | 18,81 | 18,68 | 18,77 | -0,37% | 32.120,00 |
| 09.01.2024 | 18,83 | 18,87 | 18,76 | 18,84 | 0,11% | 10.965,00 |
| 08.01.2024 | 18,78 | 18,88 | 18,78 | 18,82 | -0,69% | 11.993,00 |
| 05.01.2024 | 18,96 | 19,08 | 18,86 | 18,95 | 0,05% | 23.489,00 |
| 04.01.2024 | 18,92 | 18,99 | 18,89 | 18,94 | -0,18% | 17.619,00 |
| 03.01.2024 | 18,92 | 19,00 | 18,79 | 18,98 | -0,99% | 42.121,00 |
| 02.01.2024 | 19,20 | 19,31 | 19,12 | 19,17 | -0,29% | 30.444,00 |
| 29.12.2023 | 19,14 | 19,33 | 19,11 | 19,22 | -0,21% | 27.410,00 |
| 28.12.2023 | 19,19 | 19,26 | 19,12 | 19,26 | 0,26% | 50.705,00 |
| 27.12.2023 | 19,37 | 19,51 | 19,15 | 19,21 | 0,52% | 17.265,00 |
| 26.12.2023 | 19,08 | 19,19 | 19,03 | 19,11 | 0,00% | 7.775,00 |
| 22.12.2023 | 19,26 | 19,26 | 19,01 | 19,11 | 0,37% | 12.672,00 |
| 21.12.2023 | 18,90 | 19,06 | 18,90 | 19,04 | 0,53% | 23.461,00 |
| 20.12.2023 | 19,17 | 19,17 | 18,84 | 18,94 | -0,58% | 20.961,00 |
| 19.12.2023 | 18,91 | 19,05 | 18,91 | 19,05 | 0,74% | 9.090,00 |
| 18.12.2023 | 18,82 | 18,91 | 18,79 | 18,91 | 0,56% | 18.050,00 |
| 15.12.2023 | 18,95 | 18,97 | 18,70 | 18,81 | -0,84% | 17.622,00 |
| 14.12.2023 | 18,96 | 19,00 | 18,86 | 18,97 | 0,50% | 51.765,00 |
| 13.12.2023 | 18,50 | 18,87 | 18,45 | 18,87 | 2,39% | 12.979,00 |
| 12.12.2023 | 18,42 | 18,50 | 18,41 | 18,43 | 0,16% | 12.927,00 |
| 11.12.2023 | 18,53 | 18,54 | 18,35 | 18,40 | -1,50% | 32.697,00 |