Echtzeit-Aktienkurs INTNT GOLD-GOLD. LIN. IS1
Bid:
Ask:
Aktienkurse zur INTNT GOLD-GOLD. LIN. IS1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 24,91 | 24,96 | 24,72 | 24,90 | 0,89% | 132.162,00 |
| 07.05.2026 | 25,00 | 25,02 | 24,67 | 24,68 | -0,32% | 222.872,00 |
| 06.05.2026 | 24,72 | 24,83 | 24,65 | 24,76 | 3,04% | 489.625,00 |
| 05.05.2026 | 24,04 | 24,22 | 24,02 | 24,03 | 0,46% | 192.921,00 |
| 04.05.2026 | 24,13 | 24,20 | 23,79 | 23,92 | -1,69% | 471.550,00 |
| 01.05.2026 | 24,31 | 24,55 | 24,20 | 24,33 | -1,90% | 1.365.457,00 |
| 30.04.2026 | 24,75 | 24,90 | 24,72 | 24,80 | 1,43% | 225.069,00 |
| 29.04.2026 | 24,46 | 24,54 | 24,20 | 24,45 | -1,17% | 505.771,00 |
| 28.04.2026 | 24,81 | 25,03 | 24,44 | 24,74 | -1,59% | 233.307,00 |
| 27.04.2026 | 25,33 | 25,33 | 25,03 | 25,14 | -0,71% | 239.053,00 |
| 24.04.2026 | 25,22 | 25,38 | 25,10 | 25,32 | 1,04% | 148.094,00 |
| 23.04.2026 | 25,38 | 25,39 | 25,00 | 25,06 | -1,34% | 326.503,00 |
| 22.04.2026 | 25,57 | 25,57 | 25,24 | 25,40 | 1,07% | 230.833,00 |
| 21.04.2026 | 25,68 | 25,68 | 25,03 | 25,13 | -2,52% | 241.790,00 |
| 20.04.2026 | 25,77 | 25,84 | 25,60 | 25,78 | -0,69% | 254.347,00 |
| 17.04.2026 | 25,98 | 26,07 | 25,77 | 25,96 | 1,21% | 190.683,00 |
| 16.04.2026 | 25,79 | 25,79 | 25,45 | 25,65 | -0,16% | 418.784,00 |
| 15.04.2026 | 25,83 | 25,83 | 25,59 | 25,69 | -0,73% | 226.301,00 |
| 14.04.2026 | 25,64 | 25,91 | 25,50 | 25,88 | 2,33% | 200.412,00 |
| 13.04.2026 | 25,34 | 25,43 | 25,14 | 25,29 | -0,86% | 187.034,00 |
| 10.04.2026 | 25,58 | 25,65 | 25,42 | 25,51 | 0,51% | 119.342,00 |
| 09.04.2026 | 25,41 | 25,66 | 25,36 | 25,38 | 0,71% | 347.177,00 |
| 08.04.2026 | 25,44 | 25,63 | 25,08 | 25,20 | 0,60% | 254.707,00 |
| 07.04.2026 | 24,81 | 25,24 | 24,69 | 25,05 | 0,85% | 192.504,00 |
| 06.04.2026 | 25,01 | 25,08 | 24,83 | 24,84 | -0,56% | 239.251,00 |
| 02.04.2026 | 24,70 | 25,17 | 24,52 | 24,98 | -1,46% | 293.878,00 |
| 01.04.2026 | 25,29 | 25,56 | 25,22 | 25,35 | -0,71% | 320.680,00 |
| 31.03.2026 | 24,82 | 25,62 | 24,82 | 25,53 | 3,70% | 495.520,00 |
| 30.03.2026 | 24,76 | 24,91 | 24,49 | 24,62 | 0,12% | 349.822,00 |
| 27.03.2026 | 24,13 | 24,77 | 24,03 | 24,59 | 3,32% | 152.767,00 |
| 26.03.2026 | 24,28 | 24,35 | 23,74 | 23,80 | -4,03% | 216.417,00 |
| 25.03.2026 | 25,00 | 25,06 | 24,49 | 24,80 | 3,20% | 287.165,00 |
| 24.03.2026 | 23,85 | 24,14 | 23,68 | 24,03 | 0,04% | 367.374,00 |
| 23.03.2026 | 24,10 | 24,53 | 23,70 | 24,02 | -1,72% | 311.498,00 |
| 20.03.2026 | 25,47 | 25,47 | 24,36 | 24,44 | -2,98% | 216.961,00 |
| 19.03.2026 | 25,20 | 25,30 | 24,70 | 25,19 | -4,91% | 1.490.810,00 |
| 18.03.2026 | 26,63 | 26,70 | 26,38 | 26,49 | -2,68% | 235.773,00 |
| 17.03.2026 | 27,24 | 27,37 | 27,05 | 27,22 | -0,11% | 156.746,00 |
| 16.03.2026 | 27,34 | 27,41 | 27,07 | 27,25 | 0,07% | 286.847,00 |
| 13.03.2026 | 27,62 | 27,78 | 27,18 | 27,23 | -1,41% | 143.586,00 |
| 12.03.2026 | 28,00 | 28,07 | 27,56 | 27,62 | -1,46% | 124.662,00 |
| 11.03.2026 | 28,02 | 28,08 | 27,88 | 28,03 | -0,18% | 170.612,00 |
| 10.03.2026 | 28,24 | 28,39 | 28,00 | 28,08 | 0,83% | 334.233,00 |
| 09.03.2026 | 27,71 | 27,90 | 27,47 | 27,85 | -0,46% | 164.304,00 |
| 06.03.2026 | 27,53 | 28,06 | 27,53 | 27,98 | 2,01% | 125.569,00 |
| 05.03.2026 | 27,82 | 27,91 | 27,35 | 27,43 | -1,65% | 155.056,00 |
| 04.03.2026 | 28,05 | 28,09 | 27,67 | 27,89 | 0,83% | 130.427,00 |
| 03.03.2026 | 27,93 | 27,93 | 27,10 | 27,66 | -4,19% | 395.353,00 |
| 02.03.2026 | 28,75 | 28,93 | 28,41 | 28,87 | -0,45% | 383.251,00 |
| 27.02.2026 | 28,89 | 29,00 | 28,70 | 29,00 | 1,58% | 263.880,00 |
| 26.02.2026 | 28,60 | 28,68 | 28,40 | 28,55 | 0,16% | 216.144,00 |
| 25.02.2026 | 28,64 | 28,81 | 28,49 | 28,51 | -0,09% | 219.552,00 |
| 24.02.2026 | 28,43 | 28,67 | 28,11 | 28,53 | -1,55% | 193.154,00 |
| 23.02.2026 | 28,50 | 28,98 | 28,45 | 28,98 | 2,77% | 175.701,00 |
| 20.02.2026 | 28,00 | 28,20 | 27,65 | 28,20 | 1,69% | 248.881,00 |
| 19.02.2026 | 27,71 | 28,00 | 27,50 | 27,73 | 0,25% | 161.391,00 |
| 18.02.2026 | 27,31 | 27,72 | 27,31 | 27,66 | 2,10% | 97.991,00 |
| 17.02.2026 | 27,50 | 27,50 | 26,86 | 27,09 | -3,11% | 211.021,00 |
| 13.02.2026 | 27,74 | 27,96 | 27,52 | 27,96 | 3,02% | 137.981,00 |
| 12.02.2026 | 28,11 | 28,11 | 27,01 | 27,14 | -3,79% | 195.119,00 |
| 11.02.2026 | 28,10 | 28,21 | 27,85 | 28,21 | 0,97% | 171.250,00 |
| 10.02.2026 | 28,10 | 28,10 | 27,64 | 27,94 | -0,57% | 188.523,00 |
| 09.02.2026 | 27,83 | 28,10 | 27,74 | 28,10 | 2,93% | 189.425,00 |
| 06.02.2026 | 27,00 | 27,49 | 27,00 | 27,30 | 2,25% | 777.695,00 |
| 05.02.2026 | 27,00 | 27,09 | 26,54 | 26,70 | -2,59% | 361.093,00 |
| 04.02.2026 | 27,97 | 27,98 | 26,98 | 27,41 | -0,04% | 240.977,00 |
| 03.02.2026 | 27,18 | 27,57 | 27,01 | 27,42 | 6,57% | 414.419,00 |
| 02.02.2026 | 26,51 | 26,51 | 25,52 | 25,73 | -6,47% | 397.674,00 |
| 30.01.2026 | 28,61 | 28,61 | 26,65 | 27,51 | -7,15% | 507.997,00 |
| 29.01.2026 | 30,33 | 30,42 | 28,35 | 29,63 | -0,34% | 581.600,00 |
| 28.01.2026 | 29,07 | 29,73 | 29,05 | 29,73 | 3,09% | 494.840,00 |
| 27.01.2026 | 28,37 | 28,85 | 28,20 | 28,84 | 1,98% | 489.416,00 |
| 26.01.2026 | 28,41 | 28,50 | 28,02 | 28,28 | 1,11% | 261.030,00 |
| 23.01.2026 | 27,86 | 27,99 | 27,72 | 27,97 | 0,97% | 369.897,00 |
| 22.01.2026 | 27,33 | 27,73 | 27,25 | 27,70 | 1,58% | 354.110,00 |
| 21.01.2026 | 27,45 | 27,46 | 26,94 | 27,27 | 1,15% | 273.790,00 |
| 20.01.2026 | 27,02 | 27,02 | 26,78 | 26,96 | 3,06% | 236.804,00 |
| 16.01.2026 | 26,28 | 26,37 | 25,96 | 26,16 | -0,42% | 116.104,00 |
| 15.01.2026 | 26,26 | 26,37 | 26,23 | 26,27 | -0,11% | 232.283,00 |
| 14.01.2026 | 26,38 | 26,47 | 26,25 | 26,30 | -0,11% | 189.534,00 |
| 13.01.2026 | 26,41 | 26,41 | 26,11 | 26,33 | 0,77% | 89.831,00 |
| 12.01.2026 | 26,29 | 26,40 | 26,13 | 26,13 | 1,01% | 175.168,00 |
| 09.01.2026 | 25,86 | 25,93 | 25,75 | 25,87 | 0,19% | 386.336,00 |
| 08.01.2026 | 25,61 | 25,82 | 25,53 | 25,82 | 0,58% | 257.343,00 |
| 07.01.2026 | 25,47 | 25,75 | 25,47 | 25,67 | -0,35% | 268.829,00 |
| 06.01.2026 | 25,75 | 25,92 | 25,71 | 25,76 | 0,51% | 248.952,00 |
| 05.01.2026 | 25,45 | 25,70 | 25,44 | 25,63 | 2,15% | 1.127.762,00 |
| 02.01.2026 | 25,36 | 25,36 | 24,97 | 25,09 | 0,32% | 235.754,00 |
| 31.12.2025 | 25,13 | 25,13 | 24,95 | 25,01 | -0,68% | 194.355,00 |
| 30.12.2025 | 25,27 | 25,28 | 25,08 | 25,18 | 0,48% | 303.503,00 |
| 29.12.2025 | 25,46 | 25,46 | 24,68 | 25,06 | -5,79% | 280.790,00 |
| 26.12.2025 | 26,30 | 26,60 | 26,30 | 26,60 | 1,14% | 171.746,00 |
| 24.12.2025 | 26,30 | 26,30 | 26,11 | 26,30 | -0,27% | 81.681,00 |
| 23.12.2025 | 26,18 | 26,37 | 26,00 | 26,37 | 1,38% | 573.825,00 |
| 22.12.2025 | 26,00 | 26,08 | 25,92 | 26,01 | 1,52% | 169.118,00 |
| 19.12.2025 | 25,67 | 25,72 | 25,55 | 25,62 | 0,23% | 127.603,00 |
| 18.12.2025 | 25,63 | 25,76 | 25,48 | 25,56 | -0,47% | 179.964,00 |
| 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 |