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