INTNT GOLD-GOLD. LIN. IS1
[WKN: 925161 | ISIN: IL0010834435]
Aktienkurse
Echtzeit-Aktienkurs INTNT GOLD-GOLD. LIN. IS1
Bid: Ask:

Aktienkurse zur INTNT GOLD-GOLD. LIN. IS1 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 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
13.01.2025 18,89 19,02 18,89 18,97 -0,58% 61.669,00
10.01.2025 18,99 19,14 18,99 19,08 0,84% 32.411,00
08.01.2025 18,98 19,00 18,85 18,92 0,33% 15.438,00
07.01.2025 18,83 18,93 18,80 18,86 0,58% 39.020,00
06.01.2025 18,66 18,85 18,66 18,75 -0,36% 566.491,00
03.01.2025 18,85 18,89 18,79 18,82 -0,51% 45.877,00
02.01.2025 18,86 18,95 18,81 18,91 0,18% 84.441,00
31.12.2024 18,84 18,90 18,75 18,88 0,53% 58.105,00
30.12.2024 18,86 18,87 18,63 18,78 -0,16% 33.041,00
27.12.2024 18,89 18,89 18,66 18,81 -0,32% 24.903,00
26.12.2024 18,68 18,94 18,68 18,87 0,58% 67.454,00
24.12.2024 18,79 18,80 18,67 18,76 -0,10% 33.260,00
23.12.2024 18,85 18,85 18,63 18,78 -0,21% 57.621,00
20.12.2024 18,75 18,87 18,73 18,82 0,91% 38.454,00
19.12.2024 18,67 18,67 18,50 18,65 0,16% 46.883,00
18.12.2024 19,00 19,00 18,39 18,62 -1,95% 334.406,00
17.12.2024 19,00 19,00 18,85 18,99 0,00% 80.924,00
16.12.2024 19,06 19,06 18,88 18,99 -0,11% 62.436,00
13.12.2024 19,07 19,07 18,91 19,01 -0,63% 31.646,00
12.12.2024 19,20 19,20 19,04 19,13 -0,98% 42.235,00
11.12.2024 19,21 19,32 19,20 19,32 1,05% 37.811,00
10.12.2024 19,07 19,18 19,07 19,12 0,74% 40.783,00
09.12.2024 19,07 19,07 18,95 18,98 0,69% 39.385,00
06.12.2024 18,89 18,89 18,80 18,85 -0,21% 49.787,00
05.12.2024 18,97 18,97 18,80 18,89 -0,21% 182.294,00
04.12.2024 19,02 19,02 18,92 18,93 -0,11% 56.291,00
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