Echtzeit-Aktienkurs INTNT GOLD-GOLD. LIN. IS1
Bid:
Ask:
Aktienkurse zur INTNT GOLD-GOLD. LIN. IS1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 25,51 | 25,68 | 25,49 | 25,68 | 0,82% | 385.302,00 |
| 16.12.2025 | 25,46 | 25,53 | 25,35 | 25,47 | 0,04% | 219.625,00 |
| 15.12.2025 | 25,45 | 25,57 | 25,32 | 25,46 | 0,16% | 119.543,00 |
| 12.12.2025 | 25,66 | 25,69 | 25,19 | 25,42 | 0,55% | 200.932,00 |
| 11.12.2025 | 25,07 | 25,28 | 25,00 | 25,28 | 0,96% | 153.752,00 |
| 10.12.2025 | 24,90 | 25,05 | 24,78 | 25,04 | 0,76% | 131.186,00 |
| 09.12.2025 | 24,91 | 24,99 | 24,84 | 24,85 | -0,06% | 157.861,00 |
| 08.12.2025 | 24,98 | 24,98 | 24,77 | 24,87 | -0,22% | 733.027,00 |
| 05.12.2025 | 25,02 | 25,18 | 24,87 | 24,92 | 0,04% | 130.967,00 |
| 04.12.2025 | 24,87 | 24,96 | 24,81 | 24,91 | 0,00% | 150.996,00 |
| 03.12.2025 | 25,04 | 25,07 | 24,84 | 24,91 | -0,20% | 123.921,00 |
| 02.12.2025 | 25,06 | 25,06 | 24,73 | 24,96 | -0,72% | 277.176,00 |
| 01.12.2025 | 25,13 | 25,17 | 24,95 | 25,14 | -1,37% | 201.315,00 |
| 28.11.2025 | 25,51 | 25,51 | 25,35 | 25,49 | 0,91% | 95.470,00 |
| 26.11.2025 | 25,20 | 25,30 | 25,15 | 25,26 | 0,60% | 175.101,00 |
| 25.11.2025 | 25,11 | 25,21 | 24,99 | 25,11 | 0,48% | 148.233,00 |
| 24.11.2025 | 24,66 | 25,11 | 24,66 | 24,99 | 0,85% | 175.388,00 |
| 21.11.2025 | 24,86 | 24,91 | 24,71 | 24,78 | -0,32% | 136.217,00 |
| 20.11.2025 | 24,80 | 24,96 | 24,62 | 24,86 | 0,08% | 246.232,00 |
| 19.11.2025 | 24,79 | 25,08 | 24,66 | 24,84 | 0,53% | 230.208,00 |
| 18.11.2025 | 24,73 | 24,83 | 24,61 | 24,71 | 0,39% | 108.976,00 |
| 17.11.2025 | 24,83 | 24,84 | 24,44 | 24,62 | -0,95% | 255.091,00 |
| 14.11.2025 | 24,74 | 24,96 | 24,55 | 24,85 | -1,43% | 880.455,00 |
| 13.11.2025 | 25,46 | 25,46 | 25,13 | 25,21 | -0,94% | 106.196,00 |
| 12.11.2025 | 25,08 | 25,47 | 25,04 | 25,45 | 1,80% | 170.136,00 |
| 11.11.2025 | 25,13 | 25,13 | 24,85 | 25,00 | 0,12% | 219.418,00 |
| 10.11.2025 | 24,90 | 24,99 | 24,76 | 24,97 | 2,42% | 152.191,00 |
| 07.11.2025 | 24,34 | 24,51 | 24,31 | 24,38 | 0,45% | 163.086,00 |
| 06.11.2025 | 24,30 | 24,43 | 24,23 | 24,27 | 0,00% | 155.815,00 |
| 05.11.2025 | 24,24 | 24,34 | 24,18 | 24,27 | 1,08% | 143.787,00 |
| 04.11.2025 | 24,14 | 24,25 | 24,01 | 24,01 | -1,92% | 106.721,00 |
| 03.11.2025 | 24,48 | 24,53 | 24,34 | 24,48 | -0,33% | 132.771,00 |
| 31.10.2025 | 24,66 | 24,68 | 24,36 | 24,56 | -0,20% | 116.897,00 |
| 30.10.2025 | 24,25 | 24,63 | 24,25 | 24,61 | 1,55% | 92.563,00 |
| 29.10.2025 | 24,61 | 24,61 | 24,11 | 24,24 | -0,59% | 110.199,00 |
| 28.10.2025 | 24,24 | 24,38 | 24,07 | 24,38 | -0,29% | 200.677,00 |
| 27.10.2025 | 24,78 | 24,78 | 24,30 | 24,45 | -1,61% | 261.702,00 |
| 24.10.2025 | 25,05 | 25,09 | 24,85 | 24,85 | -0,52% | 159.196,00 |
| 23.10.2025 | 25,19 | 25,19 | 24,96 | 24,98 | 0,34% | 170.134,00 |
| 22.10.2025 | 24,76 | 24,95 | 24,42 | 24,90 | -0,30% | 825.449,00 |
| 21.10.2025 | 25,47 | 25,58 | 24,76 | 24,97 | -4,44% | 277.084,00 |
| 20.10.2025 | 25,87 | 26,13 | 25,70 | 26,13 | 2,63% | 191.696,00 |
| 17.10.2025 | 25,78 | 25,82 | 25,25 | 25,46 | -1,39% | 264.814,00 |
| 16.10.2025 | 25,62 | 25,82 | 25,50 | 25,82 | 1,93% | 287.478,00 |
| 15.10.2025 | 25,33 | 25,39 | 25,18 | 25,33 | 1,02% | 150.916,00 |
| 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 |