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 | 21,92 | 22,06 | 21,46 | 21,48 | -3,16% | - |
| 28.05.2026 | 22,26 | 22,48 | 21,98 | 22,18 | 1,65% | - |
| 27.05.2026 | 22,40 | 22,52 | 21,82 | 21,82 | -3,96% | - |
| 26.05.2026 | 22,32 | 22,98 | 22,22 | 22,72 | 1,88% | - |
| 25.05.2026 | 22,56 | 22,82 | 22,24 | 22,30 | -4,04% | - |
| 22.05.2026 | 23,36 | 23,56 | 23,18 | 23,24 | -0,17% | - |
| 21.05.2026 | 23,92 | 24,32 | 23,22 | 23,28 | -2,02% | - |
| 20.05.2026 | 24,28 | 24,48 | 23,72 | 23,76 | -2,38% | - |
| 19.05.2026 | 24,28 | 24,50 | 24,14 | 24,34 | 1,16% | 1.000,00 |
| 18.05.2026 | 24,46 | 24,46 | 23,80 | 24,06 | -0,08% | - |
| 15.05.2026 | 23,64 | 24,16 | 23,20 | 24,08 | 2,64% | - |
| 14.05.2026 | 23,02 | 23,60 | 22,70 | 23,46 | 1,82% | - |
| 13.05.2026 | 22,76 | 23,26 | 22,74 | 23,04 | 0,52% | - |
| 12.05.2026 | 22,36 | 23,04 | 22,36 | 22,92 | 2,50% | - |
| 11.05.2026 | 22,82 | 22,82 | 22,20 | 22,36 | 1,45% | - |
| 08.05.2026 | 21,74 | 22,24 | 21,74 | 22,04 | 0,18% | - |
| 07.05.2026 | 22,30 | 22,30 | 21,44 | 22,00 | -1,52% | 1.000,00 |
| 06.05.2026 | 23,12 | 23,12 | 21,94 | 22,34 | -6,06% | - |
| 05.05.2026 | 23,28 | 23,94 | 22,90 | 23,78 | 1,11% | 2.089,00 |
| 04.05.2026 | 23,36 | 24,16 | 23,32 | 23,52 | -1,59% | - |
| 30.04.2026 | 24,30 | 24,32 | 23,64 | 23,90 | -0,67% | 600,00 |
| 29.04.2026 | 23,40 | 24,24 | 23,40 | 24,06 | 2,56% | - |
| 28.04.2026 | 23,32 | 23,92 | 23,32 | 23,46 | 1,03% | 560,00 |
| 27.04.2026 | 22,80 | 23,22 | 22,72 | 23,22 | 2,83% | 840,00 |
| 24.04.2026 | 22,96 | 23,28 | 22,56 | 22,58 | -1,66% | - |
| 23.04.2026 | 22,94 | 23,22 | 22,70 | 22,96 | 1,41% | - |
| 22.04.2026 | 21,30 | 22,66 | 21,28 | 22,64 | 2,82% | - |
| 21.04.2026 | 21,00 | 22,02 | 21,00 | 22,02 | 3,77% | 640,00 |
| 20.04.2026 | 21,40 | 21,74 | 21,22 | 21,22 | -0,56% | - |
| 17.04.2026 | 22,16 | 22,40 | 20,54 | 21,34 | -4,82% | - |
| 16.04.2026 | 22,12 | 22,48 | 22,06 | 22,42 | 1,63% | - |
| 15.04.2026 | 22,10 | 22,54 | 21,88 | 22,06 | -1,34% | - |
| 14.04.2026 | 22,78 | 23,32 | 22,24 | 22,36 | -2,78% | - |
| 13.04.2026 | 23,00 | 23,58 | 22,60 | 23,00 | 2,86% | 2.086,00 |
| 10.04.2026 | 21,86 | 22,42 | 21,50 | 22,36 | 3,23% | - |
| 09.04.2026 | 22,00 | 22,32 | 21,48 | 21,66 | -0,55% | - |
| 08.04.2026 | 21,38 | 21,90 | 21,24 | 21,78 | -7,79% | 400,00 |
| 07.04.2026 | 22,76 | 23,92 | 22,58 | 23,62 | 5,82% | - |
| 02.04.2026 | 22,56 | 23,00 | 22,20 | 22,32 | 1,64% | - |
| 01.04.2026 | 23,10 | 23,10 | 21,84 | 21,96 | -5,26% | - |
| 31.03.2026 | 23,02 | 23,66 | 22,76 | 23,18 | -0,77% | - |
| 30.03.2026 | 23,04 | 23,88 | 22,98 | 23,36 | 0,86% | - |
| 27.03.2026 | 22,42 | 23,26 | 22,32 | 23,16 | 3,39% | - |
| 26.03.2026 | 22,38 | 22,82 | 22,36 | 22,40 | 0,90% | - |
| 25.03.2026 | 22,40 | 22,40 | 21,58 | 22,20 | -0,45% | - |
| 24.03.2026 | 22,20 | 22,52 | 21,64 | 22,30 | 2,58% | - |
| 23.03.2026 | 23,18 | 23,74 | 21,26 | 21,74 | -4,98% | - |
| 20.03.2026 | 23,52 | 23,64 | 22,44 | 22,88 | -2,89% | - |
| 19.03.2026 | 23,44 | 24,12 | 23,36 | 23,56 | 1,55% | - |
| 18.03.2026 | 22,48 | 23,28 | 22,38 | 23,20 | 0,87% | - |
| 17.03.2026 | 22,58 | 23,14 | 21,80 | 23,00 | 3,32% | 200,00 |
| 16.03.2026 | 21,52 | 22,40 | 21,42 | 22,26 | 3,15% | - |
| 13.03.2026 | 21,96 | 22,30 | 21,54 | 21,58 | -2,62% | - |
| 12.03.2026 | 22,52 | 22,62 | 21,94 | 22,16 | 0,54% | - |
| 11.03.2026 | 20,72 | 22,16 | 20,66 | 22,04 | 3,96% | - |
| 10.03.2026 | 21,62 | 21,62 | 19,97 | 21,20 | 1,53% | 400,00 |
| 09.03.2026 | 21,54 | 21,62 | 20,32 | 20,88 | -1,23% | - |
| 06.03.2026 | 21,04 | 21,36 | 20,84 | 21,14 | 1,34% | 2.372,00 |
| 05.03.2026 | 21,04 | 21,10 | 20,34 | 20,86 | 1,07% | - |
| 04.03.2026 | 21,32 | 21,40 | 19,79 | 20,64 | -1,53% | 3.158,00 |
| 03.03.2026 | 20,56 | 21,06 | 20,38 | 20,96 | 3,05% | 480,00 |
| 02.03.2026 | 21,00 | 21,00 | 19,85 | 20,34 | 5,83% | 500,00 |
| 27.02.2026 | 19,06 | 19,48 | 19,05 | 19,22 | 1,16% | - |
| 26.02.2026 | 18,66 | 19,20 | 18,36 | 19,00 | 1,55% | - |
| 25.02.2026 | 18,67 | 18,98 | 18,63 | 18,71 | -0,69% | - |
| 24.02.2026 | 18,93 | 19,18 | 18,67 | 18,84 | -0,26% | 15,00 |
| 23.02.2026 | 18,99 | 19,32 | 18,62 | 18,89 | -0,16% | 15,00 |
| 20.02.2026 | 18,83 | 18,99 | 18,55 | 18,92 | 0,42% | - |
| 19.02.2026 | 18,46 | 18,86 | 18,06 | 18,84 | 1,67% | - |
| 18.02.2026 | 18,05 | 18,53 | 18,03 | 18,53 | 1,98% | - |
| 17.02.2026 | 17,96 | 18,17 | 17,68 | 18,17 | 0,78% | - |
| 16.02.2026 | 18,07 | 18,18 | 17,82 | 18,03 | -0,72% | 2.000,00 |
| 13.02.2026 | 17,76 | 18,16 | 17,76 | 18,16 | 2,08% | - |
| 12.02.2026 | 18,74 | 18,74 | 17,79 | 17,79 | -5,92% | - |
| 11.02.2026 | 18,36 | 18,91 | 18,36 | 18,91 | 2,94% | - |
| 10.02.2026 | 18,71 | 18,71 | 18,37 | 18,37 | -1,71% | 233,00 |
| 09.02.2026 | 18,25 | 18,91 | 18,25 | 18,69 | 1,25% | 81,00 |
| 06.02.2026 | 17,94 | 18,46 | 17,94 | 18,46 | 2,96% | - |
| 05.02.2026 | 17,95 | 18,21 | 17,93 | 17,93 | -3,08% | 483,00 |
| 04.02.2026 | 17,86 | 18,50 | 17,86 | 18,50 | 2,55% | - |
| 03.02.2026 | 16,97 | 18,04 | 16,97 | 18,04 | 4,46% | - |
| 02.02.2026 | 16,47 | 17,27 | 16,47 | 17,27 | -0,46% | - |
| 30.01.2026 | 17,26 | 17,35 | 17,26 | 17,35 | -1,20% | 750,00 |
| 29.01.2026 | 17,06 | 17,56 | 17,06 | 17,56 | 4,52% | - |
| 28.01.2026 | 16,57 | 16,88 | 16,49 | 16,80 | 2,19% | - |
| 27.01.2026 | 15,69 | 16,44 | 15,69 | 16,44 | 3,92% | - |
| 26.01.2026 | 15,89 | 15,89 | 15,82 | 15,82 | -0,75% | - |
| 23.01.2026 | 15,83 | 15,94 | 15,83 | 15,94 | 0,25% | - |
| 22.01.2026 | 16,32 | 16,32 | 15,75 | 15,90 | -2,87% | 120,00 |
| 21.01.2026 | 15,55 | 16,37 | 15,55 | 16,37 | 5,21% | 404,00 |
| 20.01.2026 | 15,54 | 15,56 | 15,54 | 15,56 | 0,19% | - |
| 19.01.2026 | 15,94 | 15,94 | 15,53 | 15,53 | -3,78% | 108,00 |
| 16.01.2026 | 15,73 | 16,14 | 15,73 | 16,14 | 1,51% | - |
| 15.01.2026 | 16,00 | 16,05 | 15,90 | 15,90 | -0,19% | 104,00 |
| 14.01.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -0,38% | - |
| 13.01.2026 | 15,16 | 15,99 | 15,16 | 15,99 | 5,27% | 284,00 |
| 12.01.2026 | 15,13 | 15,19 | 15,13 | 15,19 | -0,07% | - |
| 09.01.2026 | 14,76 | 15,20 | 14,76 | 15,20 | 1,60% | - |
| 08.01.2026 | 14,34 | 14,96 | 14,34 | 14,96 | 3,46% | - |
| 07.01.2026 | 14,50 | 14,50 | 14,46 | 14,46 | -3,98% | - |