20,240$
3,21%
Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,74 | 20,36 | 19,74 | 20,24 | 3,21% | 757.233,00 |
| 27.02.2025 | 19,77 | 19,89 | 19,11 | 19,61 | -1,06% | 836.044,00 |
| 26.02.2025 | 19,04 | 19,91 | 18,92 | 19,82 | 5,03% | 759.288,00 |
| 25.02.2025 | 19,80 | 20,12 | 18,17 | 18,87 | -11,45% | 1.388.470,00 |
| 24.02.2025 | 21,30 | 21,55 | 21,27 | 21,31 | -0,79% | 663.120,00 |
| 21.02.2025 | 22,47 | 22,47 | 21,27 | 21,48 | -3,55% | 509.304,00 |
| 20.02.2025 | 22,51 | 22,61 | 22,17 | 22,27 | -1,81% | 373.936,00 |
| 19.02.2025 | 22,54 | 22,84 | 22,42 | 22,68 | -0,79% | 387.654,00 |
| 18.02.2025 | 23,20 | 23,44 | 22,81 | 22,86 | -1,30% | 556.954,00 |
| 14.02.2025 | 23,04 | 23,32 | 22,89 | 23,16 | 1,22% | 382.660,00 |
| 13.02.2025 | 22,60 | 22,90 | 22,34 | 22,88 | 3,06% | 341.152,00 |
| 12.02.2025 | 22,24 | 22,76 | 22,05 | 22,20 | -2,42% | 686.993,00 |
| 11.02.2025 | 22,62 | 22,99 | 22,55 | 22,75 | -0,04% | 554.788,00 |
| 10.02.2025 | 23,11 | 23,41 | 22,74 | 22,76 | -1,09% | 571.575,00 |
| 07.02.2025 | 23,57 | 23,67 | 22,96 | 23,01 | -2,38% | 533.463,00 |
| 06.02.2025 | 23,83 | 23,93 | 23,46 | 23,57 | -0,25% | 521.537,00 |
| 05.02.2025 | 23,83 | 23,90 | 23,50 | 23,63 | -0,59% | 560.380,00 |
| 04.02.2025 | 23,49 | 24,08 | 23,40 | 23,77 | 0,76% | 367.713,00 |
| 03.02.2025 | 23,90 | 24,10 | 23,37 | 23,59 | -4,73% | 371.731,00 |
| 31.01.2025 | 25,06 | 25,26 | 24,59 | 24,76 | -1,43% | 338.975,00 |
| 30.01.2025 | 24,75 | 25,39 | 24,60 | 25,12 | 2,91% | 393.669,00 |
| 29.01.2025 | 24,42 | 24,64 | 23,98 | 24,41 | -0,37% | 285.786,00 |
| 28.01.2025 | 24,37 | 24,68 | 24,19 | 24,50 | 0,45% | 275.414,00 |
| 27.01.2025 | 24,29 | 25,06 | 24,15 | 24,39 | -0,33% | 349.340,00 |
| 24.01.2025 | 24,39 | 24,71 | 24,24 | 24,47 | 0,20% | 237.148,00 |
| 23.01.2025 | 24,35 | 24,88 | 24,35 | 24,42 | -0,53% | 265.780,00 |
| 22.01.2025 | 24,67 | 24,80 | 24,39 | 24,55 | -0,65% | 262.715,00 |
| 21.01.2025 | 24,33 | 24,92 | 24,25 | 24,71 | 2,92% | 367.647,00 |
| 17.01.2025 | 24,16 | 24,32 | 23,82 | 24,01 | 0,42% | 335.096,00 |
| 16.01.2025 | 24,19 | 24,34 | 23,84 | 23,91 | -1,16% | 339.034,00 |
| 15.01.2025 | 24,05 | 24,29 | 23,76 | 24,19 | 3,64% | 374.279,00 |
| 14.01.2025 | 23,31 | 23,46 | 22,95 | 23,34 | 1,43% | 401.552,00 |
| 13.01.2025 | 22,44 | 23,03 | 22,11 | 23,01 | 0,92% | 430.584,00 |
| 10.01.2025 | 22,95 | 23,13 | 22,57 | 22,80 | -2,48% | 410.933,00 |
| 08.01.2025 | 22,93 | 23,41 | 22,72 | 23,38 | 0,82% | 414.803,00 |
| 07.01.2025 | 24,09 | 24,22 | 22,94 | 23,19 | -3,94% | 491.616,00 |
| 06.01.2025 | 24,16 | 24,61 | 24,03 | 24,14 | -0,41% | 385.931,00 |
| 03.01.2025 | 23,97 | 24,27 | 23,70 | 24,24 | 1,17% | 336.368,00 |
| 02.01.2025 | 24,52 | 24,68 | 23,83 | 23,96 | -1,60% | 362.074,00 |
| 31.12.2024 | 24,68 | 24,86 | 24,28 | 24,35 | -0,65% | 442.838,00 |
| 30.12.2024 | 24,72 | 24,77 | 24,29 | 24,51 | -1,84% | 343.752,00 |
| 27.12.2024 | 25,36 | 25,52 | 24,80 | 24,97 | -1,81% | 236.535,00 |
| 26.12.2024 | 24,98 | 25,51 | 24,91 | 25,43 | 0,87% | 377.829,00 |
| 24.12.2024 | 24,86 | 25,22 | 24,74 | 25,21 | 1,78% | 203.656,00 |
| 23.12.2024 | 24,56 | 24,99 | 24,43 | 24,77 | 0,98% | 470.790,00 |
| 20.12.2024 | 24,36 | 24,97 | 24,36 | 24,53 | -0,49% | 3.114.076,00 |
| 19.12.2024 | 24,55 | 25,37 | 24,45 | 24,65 | 0,86% | 635.360,00 |
| 18.12.2024 | 25,97 | 26,25 | 24,15 | 24,44 | -5,09% | 642.009,00 |
| 17.12.2024 | 26,11 | 26,40 | 25,60 | 25,75 | -1,38% | 622.788,00 |
| 16.12.2024 | 26,05 | 26,43 | 25,94 | 26,11 | -0,08% | 508.596,00 |
| 13.12.2024 | 26,16 | 26,35 | 25,93 | 26,13 | -0,76% | 710.473,00 |
| 12.12.2024 | 26,47 | 26,77 | 26,01 | 26,33 | -0,34% | 608.841,00 |
| 11.12.2024 | 26,15 | 26,72 | 25,90 | 26,42 | 2,72% | 583.187,00 |
| 10.12.2024 | 26,04 | 26,22 | 25,41 | 25,72 | -1,87% | 370.029,00 |
| 09.12.2024 | 26,50 | 26,60 | 26,06 | 26,21 | -1,17% | 413.889,00 |
| 06.12.2024 | 26,10 | 26,60 | 25,99 | 26,52 | 1,84% | 222.810,00 |
| 05.12.2024 | 26,42 | 26,44 | 25,42 | 26,04 | -1,51% | 283.214,00 |
| 04.12.2024 | 26,29 | 26,51 | 26,07 | 26,44 | 0,57% | 281.966,00 |
| 03.12.2024 | 26,73 | 26,73 | 26,12 | 26,29 | -1,13% | 429.230,00 |
| 02.12.2024 | 26,68 | 26,81 | 26,11 | 26,59 | 0,15% | 400.344,00 |
| 29.11.2024 | 26,64 | 26,76 | 26,34 | 26,55 | 0,11% | 237.795,00 |
| 27.11.2024 | 26,95 | 27,34 | 26,48 | 26,52 | -1,12% | 365.310,00 |
| 26.11.2024 | 26,52 | 27,06 | 26,30 | 26,82 | 0,83% | 550.165,00 |
| 25.11.2024 | 25,64 | 26,62 | 25,64 | 26,60 | 4,48% | 570.752,00 |
| 22.11.2024 | 25,32 | 25,71 | 25,04 | 25,46 | 1,11% | 564.734,00 |
| 21.11.2024 | 25,70 | 25,90 | 25,17 | 25,18 | -1,14% | 64.007,00 |
| 20.11.2024 | 24,95 | 25,57 | 24,71 | 25,47 | 2,08% | 320.379,00 |
| 19.11.2024 | 24,83 | 25,14 | 24,64 | 24,95 | -0,28% | 253.772,00 |
| 18.11.2024 | 25,00 | 25,40 | 24,64 | 25,02 | 0,12% | 255.898,00 |
| 15.11.2024 | 25,59 | 25,62 | 24,96 | 24,99 | -1,50% | 431.544,00 |
| 14.11.2024 | 25,51 | 25,62 | 24,91 | 25,37 | -0,82% | 441.303,00 |
| 13.11.2024 | 25,89 | 26,11 | 25,39 | 25,58 | -0,47% | 453.272,00 |
| 12.11.2024 | 25,80 | 26,11 | 25,52 | 25,70 | -0,43% | 469.736,00 |
| 11.11.2024 | 25,45 | 25,81 | 25,08 | 25,81 | 3,12% | 437.563,00 |
| 08.11.2024 | 24,55 | 25,10 | 24,48 | 25,03 | 2,16% | 521.603,00 |
| 07.11.2024 | 24,68 | 24,69 | 24,29 | 24,50 | -0,93% | 445.670,00 |
| 06.11.2024 | 24,50 | 24,97 | 23,72 | 24,73 | 2,49% | 652.748,00 |
| 05.11.2024 | 23,64 | 24,49 | 23,40 | 24,13 | 2,72% | 1.016.362,00 |
| 04.11.2024 | 23,26 | 23,85 | 22,75 | 23,49 | 1,08% | 862.805,00 |
| 01.11.2024 | 20,42 | 23,46 | 20,18 | 23,24 | 33,03% | 2.159.813,00 |
| 31.10.2024 | 17,71 | 17,86 | 17,44 | 17,47 | -1,85% | 329.164,00 |
| 30.10.2024 | 17,63 | 18,25 | 17,63 | 17,80 | -0,11% | 282.670,00 |
| 29.10.2024 | 17,82 | 17,90 | 17,63 | 17,82 | -1,49% | 325.413,00 |
| 28.10.2024 | 18,26 | 18,45 | 18,08 | 18,09 | 0,06% | 350.778,00 |
| 25.10.2024 | 18,38 | 18,50 | 18,02 | 18,08 | -1,58% | 288.469,00 |
| 24.10.2024 | 18,31 | 18,40 | 18,15 | 18,37 | 0,33% | 375.844,00 |
| 23.10.2024 | 18,52 | 18,59 | 18,10 | 18,31 | -1,29% | 345.253,00 |
| 22.10.2024 | 19,32 | 19,32 | 18,51 | 18,55 | -4,28% | 364.064,00 |
| 21.10.2024 | 20,20 | 20,21 | 19,37 | 19,38 | -3,68% | 323.132,00 |
| 18.10.2024 | 19,92 | 20,15 | 19,81 | 20,12 | 1,16% | 299.323,00 |
| 17.10.2024 | 19,83 | 19,92 | 19,67 | 19,89 | 0,10% | 301.952,00 |
| 16.10.2024 | 19,35 | 19,89 | 17,93 | 19,87 | 3,44% | 459.451,00 |
| 15.10.2024 | 19,45 | 19,58 | 19,18 | 19,21 | -0,77% | 417.435,00 |
| 14.10.2024 | 18,96 | 19,45 | 18,86 | 19,36 | 1,95% | 256.084,00 |
| 11.10.2024 | 18,58 | 19,01 | 18,58 | 18,99 | 2,10% | 228.780,00 |
| 10.10.2024 | 18,34 | 18,67 | 18,21 | 18,60 | 0,16% | 395.591,00 |
| 09.10.2024 | 18,32 | 18,67 | 18,23 | 18,57 | 1,48% | 297.574,00 |
| 08.10.2024 | 18,28 | 18,42 | 18,06 | 18,30 | 0,44% | 359.124,00 |
| 07.10.2024 | 17,95 | 18,22 | 17,76 | 18,22 | 0,50% | 281.730,00 |
| 04.10.2024 | 18,13 | 18,24 | 17,94 | 18,13 | 1,57% | 657.571,00 |