Echtzeit-Aktienkurs INTNT GOLD-GOLD. LIN. IS1
Bid:
Ask:
Aktienkurse zur INTNT GOLD-GOLD. LIN. IS1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |