21,590€
-2,66%
Echtzeit-Aktienkurs INTL PET. CORP.
Bid:
Ask:
Aktienkurse zur INTL PET. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,03 | 22,24 | 21,51 | 21,59 | -3,23% | - |
| 28.05.2026 | 22,37 | 22,57 | 21,99 | 22,31 | 1,59% | - |
| 27.05.2026 | 22,49 | 22,67 | 21,94 | 21,96 | -3,81% | - |
| 26.05.2026 | 22,57 | 23,32 | 22,47 | 22,83 | 1,92% | - |
| 25.05.2026 | 22,30 | 22,94 | 22,28 | 22,40 | -4,23% | - |
| 22.05.2026 | 23,62 | 23,70 | 23,23 | 23,39 | -0,17% | - |
| 21.05.2026 | 24,13 | 24,42 | 23,26 | 23,43 | -2,09% | - |
| 20.05.2026 | 24,35 | 24,71 | 23,81 | 23,93 | -2,25% | - |
| 19.05.2026 | 24,48 | 24,67 | 24,10 | 24,48 | 1,92% | 21.500,00 |
| 18.05.2026 | 24,28 | 24,40 | 23,83 | 24,02 | -0,99% | - |
| 15.05.2026 | 23,91 | 24,36 | 23,27 | 24,26 | 2,67% | - |
| 14.05.2026 | 23,21 | 23,82 | 22,88 | 23,63 | 1,81% | - |
| 13.05.2026 | 22,91 | 23,48 | 22,83 | 23,21 | 0,04% | - |
| 12.05.2026 | 22,53 | 23,23 | 22,51 | 23,20 | 3,25% | - |
| 11.05.2026 | 23,10 | 23,12 | 22,23 | 22,47 | 1,35% | - |
| 08.05.2026 | 22,04 | 22,38 | 21,80 | 22,17 | 0,45% | - |
| 07.05.2026 | 22,42 | 22,46 | 21,51 | 22,07 | -1,69% | 3.500,00 |
| 06.05.2026 | 23,42 | 23,73 | 22,01 | 22,45 | -6,22% | - |
| 05.05.2026 | 23,42 | 24,12 | 22,80 | 23,94 | 1,18% | 10.445,00 |
| 04.05.2026 | 23,61 | 24,29 | 23,43 | 23,66 | -1,38% | - |
| 30.04.2026 | 24,52 | 24,84 | 23,67 | 23,99 | -0,91% | 3.900,00 |
| 29.04.2026 | 23,59 | 24,40 | 23,52 | 24,21 | 2,63% | - |
| 28.04.2026 | 23,56 | 24,02 | 23,36 | 23,59 | 1,29% | 10.640,00 |
| 27.04.2026 | 22,99 | 23,39 | 22,77 | 23,29 | 2,37% | 18.480,00 |
| 24.04.2026 | 23,14 | 23,41 | 22,63 | 22,75 | -1,94% | - |
| 23.04.2026 | 23,02 | 23,33 | 22,75 | 23,20 | 2,02% | - |
| 22.04.2026 | 21,58 | 22,89 | 21,52 | 22,74 | 2,90% | - |
| 21.04.2026 | 21,23 | 22,17 | 21,23 | 22,10 | 3,37% | 7.060,00 |
| 20.04.2026 | 21,69 | 21,86 | 21,26 | 21,38 | -0,09% | - |
| 17.04.2026 | 22,33 | 22,52 | 20,49 | 21,40 | -4,76% | - |
| 16.04.2026 | 22,28 | 22,64 | 22,09 | 22,47 | 1,44% | - |
| 15.04.2026 | 22,18 | 22,67 | 22,00 | 22,15 | -1,25% | - |
| 14.04.2026 | 22,93 | 23,41 | 22,23 | 22,43 | -2,86% | - |
| 13.04.2026 | 22,90 | 23,67 | 22,90 | 23,09 | 2,39% | 32.453,00 |
| 10.04.2026 | 21,60 | 22,59 | 21,50 | 22,55 | 3,73% | - |
| 09.04.2026 | 21,77 | 22,49 | 21,58 | 21,74 | -0,78% | - |
| 08.04.2026 | 20,80 | 22,03 | 20,31 | 21,91 | -7,51% | 4.600,00 |
| 07.04.2026 | 22,96 | 24,20 | 22,65 | 23,69 | 5,34% | - |
| 02.04.2026 | 23,26 | 23,41 | 22,23 | 22,49 | 1,76% | - |
| 01.04.2026 | 23,13 | 23,13 | 21,86 | 22,10 | -5,03% | - |
| 31.03.2026 | 23,11 | 23,88 | 22,64 | 23,27 | -0,60% | - |
| 30.03.2026 | 23,18 | 23,96 | 23,12 | 23,41 | 0,56% | - |
| 27.03.2026 | 22,62 | 23,41 | 22,37 | 23,28 | 3,19% | - |
| 26.03.2026 | 22,55 | 22,92 | 22,45 | 22,56 | 0,80% | - |
| 25.03.2026 | 22,53 | 22,55 | 21,56 | 22,38 | -0,22% | - |
| 24.03.2026 | 22,25 | 22,58 | 21,76 | 22,43 | 2,47% | - |
| 23.03.2026 | 23,54 | 24,04 | 21,16 | 21,89 | -4,99% | - |
| 20.03.2026 | 23,78 | 23,84 | 22,51 | 23,04 | -2,95% | - |
| 19.03.2026 | 22,78 | 24,24 | 22,67 | 23,74 | 1,71% | - |
| 18.03.2026 | 22,63 | 23,46 | 22,34 | 23,34 | 0,82% | - |
| 17.03.2026 | 22,79 | 23,18 | 21,74 | 23,15 | 3,16% | 2.000,00 |
| 16.03.2026 | 21,61 | 22,51 | 21,55 | 22,44 | 3,27% | - |
| 13.03.2026 | 22,22 | 22,50 | 21,54 | 21,73 | -2,51% | - |
| 12.03.2026 | 23,10 | 23,10 | 21,94 | 22,29 | 0,86% | - |
| 11.03.2026 | 20,83 | 22,18 | 20,72 | 22,10 | 3,66% | - |
| 10.03.2026 | 21,11 | 21,43 | 20,03 | 21,32 | 1,43% | - |
| 09.03.2026 | 22,60 | 22,84 | 20,43 | 21,02 | -1,18% | - |
| 06.03.2026 | 21,18 | 21,50 | 20,85 | 21,27 | 1,09% | 32.022,00 |
| 05.03.2026 | 21,01 | 21,26 | 20,36 | 21,04 | 1,50% | - |
| 04.03.2026 | 21,54 | 21,58 | 20,03 | 20,73 | -1,52% | 37.655,00 |
| 03.03.2026 | 20,77 | 21,18 | 20,33 | 21,05 | 3,09% | 9.480,00 |
| 02.03.2026 | 20,43 | 21,64 | 19,78 | 20,42 | 5,91% | 26.000,00 |
| 27.02.2026 | 19,22 | 19,57 | 19,09 | 19,28 | 0,78% | - |
| 26.02.2026 | 18,82 | 19,34 | 18,37 | 19,13 | 1,57% | - |
| 25.02.2026 | 18,85 | 19,07 | 18,58 | 18,84 | -0,42% | - |
| 24.02.2026 | 19,11 | 19,29 | 18,75 | 18,92 | -0,76% | 345,00 |
| 23.02.2026 | 18,85 | 19,46 | 18,61 | 19,06 | -0,03% | - |
| 20.02.2026 | 18,91 | 19,13 | 18,57 | 19,07 | 0,95% | - |
| 19.02.2026 | 18,60 | 18,93 | 18,11 | 18,89 | 1,29% | - |
| 18.02.2026 | 18,19 | 18,68 | 18,15 | 18,65 | 2,47% | - |
| 17.02.2026 | 18,08 | 18,26 | 17,77 | 18,20 | 0,19% | - |
| 16.02.2026 | 18,21 | 18,32 | 17,85 | 18,16 | 0,00% | 47.000,00 |
| 13.02.2026 | 17,95 | 18,21 | 17,58 | 18,16 | 1,91% | - |
| 12.02.2026 | 18,94 | 18,95 | 17,62 | 17,82 | -6,09% | - |
| 11.02.2026 | 18,56 | 19,14 | 18,26 | 18,98 | 2,37% | - |
| 10.02.2026 | 18,86 | 18,90 | 17,12 | 18,54 | -1,78% | - |
| 09.02.2026 | 18,45 | 18,94 | 18,14 | 18,87 | 1,67% | 67.496,00 |
| 06.02.2026 | 18,14 | 18,58 | 17,82 | 18,56 | 3,17% | - |
| 05.02.2026 | 18,48 | 18,49 | 17,65 | 17,99 | -2,97% | - |
| 04.02.2026 | 18,05 | 18,76 | 17,67 | 18,54 | 2,49% | - |
| 03.02.2026 | 17,13 | 18,20 | 16,99 | 18,09 | 4,72% | - |
| 02.02.2026 | 16,60 | 17,40 | 16,51 | 17,28 | -1,73% | - |
| 30.01.2026 | 17,44 | 17,78 | 17,13 | 17,58 | -0,68% | - |
| 29.01.2026 | 17,16 | 17,73 | 17,09 | 17,70 | 4,06% | - |
| 28.01.2026 | 16,64 | 17,12 | 16,49 | 17,01 | 2,69% | - |
| 27.01.2026 | 15,88 | 16,63 | 15,69 | 16,57 | 4,31% | - |
| 26.01.2026 | 16,06 | 16,28 | 15,62 | 15,88 | -0,75% | - |
| 23.01.2026 | 16,00 | 16,26 | 15,87 | 16,00 | 0,31% | - |
| 22.01.2026 | 16,50 | 16,51 | 15,68 | 15,95 | -3,30% | - |
| 21.01.2026 | 15,76 | 16,54 | 15,65 | 16,50 | 5,33% | - |
| 20.01.2026 | 15,68 | 15,85 | 15,49 | 15,66 | 0,03% | 1.764,00 |
| 19.01.2026 | 16,12 | 16,16 | 15,65 | 15,66 | -3,54% | 31.320,00 |
| 16.01.2026 | 15,88 | 16,34 | 15,88 | 16,23 | 2,53% | - |
| 15.01.2026 | 16,22 | 16,22 | 15,75 | 15,83 | -2,37% | - |
| 14.01.2026 | 16,11 | 16,46 | 15,82 | 16,22 | 0,37% | - |
| 13.01.2026 | 15,32 | 16,19 | 15,28 | 16,16 | 6,11% | 23.520,00 |
| 12.01.2026 | 15,27 | 15,37 | 15,07 | 15,23 | 0,07% | - |
| 09.01.2026 | 14,92 | 15,36 | 14,90 | 15,22 | 1,47% | 1.800,00 |
| 08.01.2026 | 14,49 | 15,04 | 14,44 | 15,00 | 3,38% | - |
| 07.01.2026 | 14,76 | 15,30 | 14,35 | 14,51 | -3,43% | - |