19,500€
3,72%
Echtzeit-Aktienkurs Interface
Bid:
Ask:
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 2,66% | - |
| 27.02.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,00% | - |
| 26.02.2025 | 17,80 | 18,80 | 17,80 | 18,80 | 6,21% | - |
| 25.02.2025 | 20,20 | 20,20 | 17,70 | 17,70 | -12,38% | 400,00 |
| 24.02.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -3,81% | - |
| 21.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.02.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -2,75% | - |
| 19.02.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 18.02.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 17.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 14.02.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 13.02.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 12.02.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 11.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 10.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.02.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 06.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 05.02.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 04.02.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 03.02.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -3,39% | - |
| 31.01.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 1,72% | - |
| 30.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 29.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 28.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 27.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 23.01.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 22.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 21.01.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 3,48% | - |
| 20.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 15.01.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 4,46% | - |
| 14.01.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 13.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 10.01.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 09.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 08.01.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 07.01.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -4,31% | - |
| 06.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 03.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 02.01.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 30.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 27.12.2024 | 24,20 | 24,20 | 23,80 | 23,80 | 0,00% | - |
| 23.12.2024 | 23,40 | 24,20 | 23,40 | 23,80 | 2,59% | 420,00 |
| 20.12.2024 | 23,40 | 23,40 | 23,00 | 23,20 | -1,69% | 500,00 |
| 19.12.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | - |
| 18.12.2024 | 24,20 | 24,20 | 23,20 | 23,20 | -4,92% | - |
| 17.12.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 16.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 13.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 12.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 11.12.2024 | 24,20 | 25,20 | 24,20 | 25,20 | 4,13% | - |
| 10.12.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -3,20% | - |
| 09.12.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 2,46% | - |
| 06.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.12.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -2,40% | - |
| 04.12.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 03.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | - |
| 02.12.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 29.11.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 28.11.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 27.11.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | - |
| 26.11.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 4,96% | - |
| 25.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.11.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 21.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.11.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | 60,00 |
| 19.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 18.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 15.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 14.11.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 13.11.2024 | 24,00 | 24,40 | 24,00 | 24,00 | 0,00% | 85,00 |
| 12.11.2024 | 24,00 | 24,40 | 24,00 | 24,00 | 3,45% | 110,00 |
| 11.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 08.11.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 07.11.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 06.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 05.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 04.11.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 35,00% | - |
| 01.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 31.10.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -2,45% | - |
| 30.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 29.10.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -1,80% | - |
| 28.10.2024 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | - |
| 25.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 24.10.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -1,18% | - |
| 23.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 22.10.2024 | 17,60 | 17,60 | 17,20 | 17,20 | -3,91% | - |
| 21.10.2024 | 18,30 | 18,30 | 17,90 | 17,90 | -1,10% | - |
| 18.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 17.10.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | 19,00 |
| 16.10.2024 | 17,40 | 18,20 | 17,40 | 18,20 | 2,82% | - |
| 15.10.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 14.10.2024 | 17,20 | 17,60 | 17,20 | 17,60 | 4,76% | - |
| 11.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 10.10.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 09.10.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 1,20% | - |
| 08.10.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | - |
| 07.10.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 3,13% | - |