Echtzeit-Aktienkurs INTL PET. CORP.
Bid:
Ask:
Aktienkurse zur INTL PET. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 240,40 | 240,40 | 232,60 | 234,00 | -3,62% | 351.598,00 |
| 28.05.2026 | 241,60 | 243,60 | 236,40 | 242,80 | 1,34% | 198.586,00 |
| 27.05.2026 | 245,80 | 245,80 | 236,00 | 239,60 | -4,16% | 154.584,00 |
| 26.05.2026 | 248,00 | 252,40 | 243,80 | 250,00 | 1,71% | 189.787,00 |
| 25.05.2026 | 244,20 | 248,00 | 242,20 | 245,80 | -3,38% | 149.315,00 |
| 22.05.2026 | 256,80 | 257,20 | 252,00 | 254,40 | -3,05% | 152.837,00 |
| 21.05.2026 | 260,00 | 265,80 | 258,00 | 262,40 | 0,61% | 113.826,00 |
| 20.05.2026 | 265,60 | 269,20 | 260,00 | 260,80 | -1,44% | 209.865,00 |
| 19.05.2026 | 265,80 | 269,60 | 263,80 | 264,60 | -1,19% | 181.233,00 |
| 18.05.2026 | 266,40 | 269,20 | 260,40 | 267,80 | 2,45% | 198.360,00 |
| 15.05.2026 | 258,00 | 263,00 | 255,20 | 261,40 | 3,32% | 136.463,00 |
| 13.05.2026 | 251,60 | 254,60 | 248,40 | 253,00 | 0,56% | 52.130,00 |
| 12.05.2026 | 247,80 | 252,60 | 247,40 | 251,60 | 4,23% | 210.734,00 |
| 11.05.2026 | 245,00 | 248,80 | 241,00 | 241,40 | 0,42% | 117.381,00 |
| 08.05.2026 | 238,00 | 240,40 | 235,80 | 240,40 | 2,56% | 228.319,00 |
| 07.05.2026 | 240,00 | 242,60 | 233,00 | 234,40 | -4,17% | 227.577,00 |
| 06.05.2026 | 255,80 | 257,00 | 238,20 | 244,60 | -4,00% | 385.488,00 |
| 05.05.2026 | 256,00 | 259,40 | 246,40 | 254,80 | -0,70% | 175.937,00 |
| 04.05.2026 | 258,00 | 263,20 | 253,60 | 256,60 | -0,62% | 330.362,00 |
| 30.04.2026 | 266,80 | 271,00 | 257,60 | 258,20 | -1,68% | 242.243,00 |
| 29.04.2026 | 258,00 | 265,20 | 256,00 | 262,60 | 2,58% | 324.003,00 |
| 28.04.2026 | 255,00 | 260,60 | 253,40 | 256,00 | 2,07% | 414.412,00 |
| 27.04.2026 | 247,60 | 252,40 | 245,40 | 250,80 | 1,87% | 231.240,00 |
| 24.04.2026 | 251,00 | 253,40 | 245,40 | 246,20 | -0,16% | 183.181,00 |
| 23.04.2026 | 246,60 | 252,00 | 245,20 | 246,60 | 1,57% | 296.572,00 |
| 22.04.2026 | 229,00 | 245,00 | 228,40 | 242,80 | 3,50% | 373.510,00 |
| 21.04.2026 | 230,20 | 234,60 | 229,40 | 234,60 | 2,27% | 239.738,00 |
| 20.04.2026 | 232,60 | 236,60 | 228,80 | 229,40 | 3,05% | 417.424,00 |
| 17.04.2026 | 242,40 | 244,00 | 220,20 | 222,60 | -8,32% | 505.140,00 |
| 16.04.2026 | 240,00 | 244,80 | 238,60 | 242,80 | 0,17% | 189.839,00 |
| 15.04.2026 | 240,40 | 245,40 | 240,20 | 242,40 | -1,14% | 282.790,00 |
| 14.04.2026 | 251,00 | 252,20 | 240,40 | 245,20 | -3,24% | 470.190,00 |
| 13.04.2026 | 253,20 | 256,80 | 248,80 | 253,40 | 6,65% | 496.306,00 |
| 10.04.2026 | 237,00 | 240,40 | 232,40 | 237,60 | -2,14% | 337.626,00 |
| 09.04.2026 | 238,40 | 245,00 | 237,40 | 242,80 | 4,30% | 339.924,00 |
| 08.04.2026 | 233,00 | 238,00 | 228,20 | 232,80 | -11,28% | 822.051,00 |
| 07.04.2026 | 247,00 | 266,80 | 246,60 | 262,40 | 5,98% | 681.856,00 |
| 02.04.2026 | 245,40 | 249,00 | 245,40 | 247,60 | 3,17% | 370.705,00 |
| 01.04.2026 | 247,40 | 248,40 | 239,00 | 240,00 | -7,19% | 695.201,00 |
| 31.03.2026 | 252,00 | 261,40 | 250,40 | 258,60 | 1,09% | 276.501,00 |
| 30.03.2026 | 253,80 | 261,60 | 253,80 | 255,80 | 1,91% | 356.756,00 |
| 27.03.2026 | 248,20 | 253,20 | 242,80 | 251,00 | 1,21% | 361.872,00 |
| 26.03.2026 | 241,80 | 249,00 | 241,60 | 248,00 | 3,42% | 184.868,00 |
| 25.03.2026 | 237,40 | 242,00 | 233,80 | 239,80 | -1,24% | 254.504,00 |
| 24.03.2026 | 235,00 | 244,20 | 235,00 | 242,80 | 3,85% | 222.022,00 |
| 23.03.2026 | 248,60 | 250,80 | 228,20 | 233,80 | -6,03% | 552.648,00 |
| 20.03.2026 | 254,20 | 254,20 | 242,40 | 248,80 | -4,23% | 552.488,00 |
| 19.03.2026 | 255,00 | 261,40 | 251,40 | 259,80 | 4,09% | 465.433,00 |
| 18.03.2026 | 245,80 | 251,40 | 238,80 | 249,60 | 1,71% | 493.832,00 |
| 17.03.2026 | 238,40 | 246,40 | 234,40 | 245,40 | 2,59% | 312.292,00 |
| 16.03.2026 | 236,40 | 242,40 | 234,20 | 239,20 | 2,57% | 319.953,00 |
| 13.03.2026 | 239,00 | 240,00 | 231,80 | 233,20 | -1,44% | 326.713,00 |
| 12.03.2026 | 239,40 | 243,60 | 235,60 | 236,60 | 0,77% | 553.526,00 |
| 11.03.2026 | 225,00 | 236,00 | 220,60 | 234,80 | 4,26% | 441.037,00 |
| 10.03.2026 | 218,20 | 226,00 | 210,20 | 225,20 | 0,81% | 612.406,00 |
| 09.03.2026 | 224,00 | 229,20 | 222,60 | 223,40 | -1,41% | 284.857,00 |
| 06.03.2026 | 225,20 | 228,00 | 222,00 | 226,60 | 1,52% | 648.347,00 |
| 05.03.2026 | 221,60 | 227,80 | 218,00 | 223,20 | 1,92% | 667.618,00 |
| 04.03.2026 | 216,20 | 221,40 | 215,80 | 219,00 | -3,52% | 176.701,00 |
| 03.03.2026 | 220,00 | 228,00 | 216,40 | 227,00 | 5,00% | 626.506,00 |
| 02.03.2026 | 231,00 | 235,00 | 211,20 | 216,20 | 5,05% | 861.419,00 |
| 27.02.2026 | 204,40 | 209,00 | 203,60 | 205,80 | 0,29% | 171.939,00 |
| 26.02.2026 | 201,00 | 205,60 | 196,30 | 205,20 | 2,40% | 201.717,00 |
| 25.02.2026 | 202,20 | 203,20 | 198,20 | 200,40 | -0,10% | 106.853,00 |
| 24.02.2026 | 204,80 | 206,00 | 200,60 | 200,60 | -1,38% | 101.076,00 |
| 23.02.2026 | 199,80 | 208,00 | 199,00 | 203,40 | 2,06% | 165.935,00 |
| 20.02.2026 | 199,60 | 201,00 | 198,10 | 199,30 | -0,65% | 147.606,00 |
| 19.02.2026 | 197,00 | 201,80 | 193,10 | 200,60 | 3,08% | 357.479,00 |
| 18.02.2026 | 194,60 | 197,90 | 193,10 | 194,60 | 1,09% | 279.351,00 |
| 17.02.2026 | 188,80 | 194,40 | 188,20 | 192,50 | 1,00% | 74.560,00 |
| 16.02.2026 | 191,20 | 192,50 | 188,90 | 190,60 | -0,42% | 52.646,00 |
| 13.02.2026 | 188,10 | 191,40 | 186,70 | 191,40 | 0,47% | 92.930,00 |
| 12.02.2026 | 198,20 | 200,00 | 190,50 | 190,50 | -3,84% | 131.715,00 |
| 11.02.2026 | 195,70 | 202,20 | 190,50 | 198,10 | -0,70% | 158.091,00 |
| 10.02.2026 | 188,40 | 199,80 | 182,50 | 199,50 | -0,05% | 378.591,00 |
| 09.02.2026 | 193,20 | 200,20 | 192,80 | 199,60 | 2,36% | 128.386,00 |
| 06.02.2026 | 192,50 | 195,80 | 189,80 | 195,00 | 2,25% | 185.944,00 |
| 05.02.2026 | 192,80 | 195,60 | 188,00 | 190,70 | -0,63% | 206.140,00 |
| 04.02.2026 | 187,70 | 195,50 | 186,50 | 191,90 | 2,68% | 146.815,00 |
| 03.02.2026 | 182,00 | 189,00 | 179,00 | 186,90 | 2,69% | 79.886,00 |
| 02.02.2026 | 176,60 | 183,30 | 161,00 | 182,00 | -1,89% | 160.799,00 |
| 30.01.2026 | 183,60 | 187,70 | 180,70 | 185,50 | 0,71% | 129.725,00 |
| 29.01.2026 | 182,00 | 187,00 | 179,20 | 184,20 | 5,86% | 192.109,00 |
| 27.01.2026 | 168,00 | 174,00 | 166,50 | 174,00 | 3,57% | 116.115,00 |
| 26.01.2026 | 171,00 | 172,20 | 165,50 | 168,00 | -1,47% | 104.797,00 |
| 23.01.2026 | 169,00 | 172,30 | 168,30 | 170,50 | 0,65% | 138.865,00 |
| 22.01.2026 | 173,90 | 175,00 | 166,10 | 169,40 | -0,47% | 145.855,00 |
| 21.01.2026 | 168,50 | 170,90 | 167,00 | 170,20 | 0,71% | 96.277,00 |
| 20.01.2026 | 167,70 | 169,80 | 166,20 | 169,00 | 0,12% | 83.521,00 |
| 19.01.2026 | 173,00 | 173,00 | 168,60 | 168,80 | -3,16% | 72.769,00 |
| 16.01.2026 | 172,10 | 174,80 | 171,10 | 174,30 | 0,98% | 84.768,00 |
| 15.01.2026 | 173,20 | 173,50 | 168,60 | 172,60 | -1,43% | 204.096,00 |
| 14.01.2026 | 172,20 | 175,10 | 169,70 | 175,10 | 1,74% | 123.219,00 |
| 13.01.2026 | 164,00 | 172,60 | 164,00 | 172,10 | 5,52% | 204.452,00 |
| 12.01.2026 | 163,60 | 164,80 | 161,40 | 163,10 | -0,31% | 88.560,00 |
| 09.01.2026 | 161,30 | 164,80 | 160,20 | 163,60 | 3,48% | 166.121,00 |
| 08.01.2026 | 155,80 | 158,80 | 155,00 | 158,10 | 1,22% | 125.170,00 |
| 07.01.2026 | 163,00 | 167,00 | 154,30 | 156,20 | -8,06% | 668.944,00 |
| 05.01.2026 | 168,10 | 172,60 | 163,00 | 169,90 | 1,01% | 200.757,00 |
| 02.01.2026 | 169,00 | 172,20 | 166,40 | 168,20 | -0,71% | 133.081,00 |