4,118€
-0,06%
Echtzeit-Aktienkurs INTELLEGO TECHNOLOGIES AB
Bid:
Ask:
Aktienkurse zur INTELLEGO TECHNOLOGIES AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 4,13 | 4,13 | 4,13 | 4,13 | -0,72% | 69,00 |
| 17.11.2025 | 4,15 | 4,53 | 4,15 | 4,16 | -0,60% | 22.342,00 |
| 14.11.2025 | 4,30 | 4,44 | 3,95 | 4,18 | -4,46% | 44.342,00 |
| 13.11.2025 | 3,86 | 4,38 | 3,67 | 4,38 | 13,34% | 87.187,00 |
| 12.11.2025 | 3,50 | 4,35 | 3,50 | 3,86 | 9,66% | 295.499,00 |
| 11.11.2025 | 8,64 | 8,64 | 3,34 | 3,52 | -59,07% | 595.415,00 |
| 10.11.2025 | 9,28 | 10,00 | 8,28 | 8,60 | -6,32% | 23.705,00 |
| 07.11.2025 | 8,10 | 9,22 | 8,10 | 9,18 | 14,04% | 13.509,00 |
| 06.11.2025 | 7,54 | 8,05 | 7,54 | 8,05 | 7,19% | 4.584,00 |
| 05.11.2025 | 7,65 | 7,65 | 7,51 | 7,51 | 0,67% | 429,00 |
| 04.11.2025 | 7,35 | 7,46 | 7,27 | 7,46 | 0,67% | 659,00 |
| 03.11.2025 | 7,75 | 8,00 | 7,41 | 7,41 | -2,37% | 2.647,00 |
| 31.10.2025 | 7,50 | 7,94 | 7,50 | 7,59 | 3,13% | 11.545,00 |
| 30.10.2025 | 7,70 | 7,70 | 7,17 | 7,36 | -3,16% | 4.790,00 |
| 29.10.2025 | 7,35 | 7,76 | 6,90 | 7,60 | 4,97% | 10.856,00 |
| 28.10.2025 | 8,79 | 8,79 | 7,00 | 7,24 | -18,56% | 20.546,00 |
| 27.10.2025 | 8,56 | 8,89 | 7,99 | 8,89 | 6,59% | 5.794,00 |
| 24.10.2025 | 8,78 | 8,78 | 8,25 | 8,34 | -1,42% | 3.221,00 |
| 23.10.2025 | 9,55 | 9,55 | 8,46 | 8,46 | -7,44% | 7.469,00 |
| 22.10.2025 | 8,64 | 9,42 | 8,64 | 9,14 | 6,28% | 25.444,00 |
| 21.10.2025 | 8,76 | 8,76 | 8,50 | 8,60 | -2,05% | 7.250,00 |
| 20.10.2025 | 7,94 | 8,78 | 7,94 | 8,78 | 12,13% | 14.082,00 |
| 17.10.2025 | 7,56 | 7,83 | 7,54 | 7,83 | 2,22% | 1.060,00 |
| 16.10.2025 | 7,35 | 7,80 | 7,32 | 7,66 | 4,08% | 4.811,00 |
| 15.10.2025 | 7,58 | 8,03 | 7,30 | 7,36 | -3,29% | 6.903,00 |
| 14.10.2025 | 8,23 | 8,23 | 7,49 | 7,61 | -9,19% | 14.520,00 |
| 13.10.2025 | 7,15 | 8,50 | 7,14 | 8,38 | 18,70% | 32.906,00 |
| 10.10.2025 | 8,18 | 8,40 | 6,93 | 7,06 | -12,41% | 50.169,00 |
| 09.10.2025 | 6,81 | 8,26 | 5,90 | 8,06 | 17,49% | 58.933,00 |
| 08.10.2025 | 8,37 | 9,06 | 6,70 | 6,86 | -20,05% | 106.634,00 |
| 07.10.2025 | 9,33 | 9,92 | 8,35 | 8,58 | -7,24% | 40.081,00 |
| 06.10.2025 | 9,12 | 9,49 | 7,91 | 9,25 | -1,07% | 89.738,00 |
| 03.10.2025 | 11,90 | 11,90 | 8,94 | 9,35 | -22,08% | 132.292,00 |
| 02.10.2025 | 13,16 | 14,82 | 11,60 | 12,00 | -9,64% | 36.818,00 |
| 01.10.2025 | 13,60 | 13,78 | 12,76 | 13,28 | -1,63% | 10.645,00 |
| 30.09.2025 | 12,86 | 14,02 | 12,86 | 13,50 | 6,64% | 8.738,00 |
| 29.09.2025 | 13,48 | 13,70 | 12,50 | 12,66 | -8,53% | 9.483,00 |
| 26.09.2025 | 13,40 | 14,00 | 13,16 | 13,84 | 3,75% | 59.366,00 |
| 25.09.2025 | 12,44 | 13,56 | 11,76 | 13,34 | 9,70% | 26.578,00 |
| 24.09.2025 | 10,66 | 12,28 | 10,66 | 12,16 | 15,15% | 31.460,00 |
| 23.09.2025 | 11,46 | 11,66 | 10,16 | 10,56 | -10,81% | 50.680,00 |
| 22.09.2025 | 14,72 | 14,72 | 11,20 | 11,84 | -16,62% | 42.098,00 |
| 19.09.2025 | 13,16 | 14,20 | 12,98 | 14,20 | 7,90% | 5.680,00 |
| 18.09.2025 | 12,80 | 13,18 | 12,74 | 13,16 | 1,39% | 3.784,00 |
| 17.09.2025 | 14,70 | 14,78 | 12,84 | 12,98 | -8,72% | 15.990,00 |
| 16.09.2025 | 13,52 | 14,94 | 12,64 | 14,22 | 6,44% | 16.162,00 |
| 15.09.2025 | 18,80 | 18,80 | 12,56 | 13,36 | -23,31% | 70.329,00 |
| 12.09.2025 | 15,86 | 18,10 | 15,62 | 17,42 | 1,04% | 14.429,00 |
| 11.09.2025 | 19,20 | 19,28 | 16,44 | 17,24 | -11,86% | 4.222,00 |
| 10.09.2025 | 18,83 | 19,66 | 18,81 | 19,56 | 3,88% | 589,00 |
| 09.09.2025 | 19,57 | 19,64 | 18,62 | 18,83 | -2,64% | 701,00 |
| 08.09.2025 | 19,60 | 20,00 | 19,24 | 19,34 | -0,72% | 3.237,00 |
| 05.09.2025 | 18,40 | 19,48 | 18,24 | 19,48 | 5,07% | 1.370,00 |
| 04.09.2025 | 18,90 | 18,90 | 18,54 | 18,54 | 0,65% | 1.146,00 |
| 03.09.2025 | 17,92 | 18,44 | 17,92 | 18,42 | 4,07% | 1.153,00 |
| 02.09.2025 | 18,96 | 19,00 | 17,66 | 17,70 | -6,45% | 1.432,00 |
| 01.09.2025 | 19,40 | 19,40 | 18,00 | 18,92 | -1,05% | 3.719,00 |
| 29.08.2025 | 17,68 | 19,60 | 17,00 | 19,12 | 7,90% | 6.206,00 |
| 28.08.2025 | 16,02 | 17,72 | 13,82 | 17,72 | 25,67% | 14.446,00 |
| 27.08.2025 | 13,66 | 14,14 | 13,66 | 14,10 | 1,59% | 5.726,00 |
| 26.08.2025 | 14,58 | 14,90 | 13,50 | 13,88 | -5,45% | 6.044,00 |
| 25.08.2025 | 14,18 | 14,68 | 13,90 | 14,68 | 4,11% | 1.920,00 |
| 22.08.2025 | 13,44 | 14,10 | 13,44 | 14,10 | 5,22% | 2.243,00 |
| 21.08.2025 | 13,50 | 13,56 | 13,40 | 13,40 | 1,98% | 1.356,00 |
| 20.08.2025 | 13,06 | 13,14 | 13,06 | 13,14 | 0,31% | 2.553,00 |
| 19.08.2025 | 13,22 | 13,24 | 13,10 | 13,10 | 1,08% | 830,00 |
| 18.08.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,92% | 1,00 |
| 15.08.2025 | 13,22 | 13,22 | 13,08 | 13,08 | -1,06% | 22,00 |
| 14.08.2025 | 13,20 | 13,30 | 13,14 | 13,22 | 0,92% | 2.515,00 |
| 13.08.2025 | 13,14 | 13,14 | 13,10 | 13,10 | 0,15% | 200,00 |
| 12.08.2025 | 13,34 | 13,34 | 13,02 | 13,08 | -2,82% | 197,00 |
| 11.08.2025 | 13,50 | 13,84 | 13,46 | 13,46 | 3,86% | 760,00 |
| 08.08.2025 | 13,14 | 13,20 | 12,92 | 12,96 | 0,15% | 483,00 |
| 07.08.2025 | 13,50 | 13,50 | 12,94 | 12,94 | -2,85% | 1.548,00 |
| 06.08.2025 | 13,62 | 13,68 | 13,20 | 13,32 | -1,04% | 1.418,00 |
| 05.08.2025 | 12,98 | 13,48 | 12,98 | 13,46 | 4,83% | 8.107,00 |
| 04.08.2025 | 12,40 | 12,84 | 12,12 | 12,84 | 8,63% | 2.373,00 |
| 01.08.2025 | 11,72 | 11,82 | 11,50 | 11,82 | -0,51% | 963,00 |
| 31.07.2025 | 11,44 | 11,88 | 11,44 | 11,88 | 7,03% | 784,00 |
| 30.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,14% | 180,00 |
| 29.07.2025 | 11,70 | 11,70 | 11,20 | 11,46 | -3,05% | 1.858,00 |
| 28.07.2025 | 11,76 | 11,82 | 11,54 | 11,82 | 1,72% | 2.256,00 |
| 25.07.2025 | 11,22 | 11,70 | 11,22 | 11,62 | 5,06% | 3.538,00 |
| 24.07.2025 | 10,88 | 11,26 | 10,70 | 11,06 | -1,95% | 7.355,00 |
| 23.07.2025 | 11,70 | 11,70 | 11,10 | 11,28 | -2,59% | 11.117,00 |
| 22.07.2025 | 11,90 | 11,90 | 11,44 | 11,58 | -2,85% | 1.776,00 |
| 21.07.2025 | 11,04 | 11,92 | 10,92 | 11,92 | 8,96% | 1.669,00 |
| 18.07.2025 | 11,52 | 11,52 | 10,94 | 10,94 | -5,03% | 1.680,00 |
| 17.07.2025 | 11,84 | 11,84 | 11,26 | 11,52 | -2,37% | 7.263,00 |
| 16.07.2025 | 10,62 | 11,80 | 10,48 | 11,80 | 10,69% | 5.677,00 |
| 15.07.2025 | 9,95 | 10,92 | 9,95 | 10,66 | 4,10% | 4.284,00 |
| 14.07.2025 | 10,40 | 10,50 | 10,18 | 10,24 | -0,58% | 2.500,00 |
| 11.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,78% | 121,00 |
| 10.07.2025 | 10,98 | 10,98 | 10,00 | 10,22 | -7,26% | 5.464,00 |
| 09.07.2025 | 9,70 | 11,02 | 9,70 | 11,02 | 13,61% | 6.243,00 |
| 08.07.2025 | 9,35 | 9,75 | 9,35 | 9,70 | 5,21% | 7.991,00 |
| 07.07.2025 | 9,16 | 9,32 | 9,05 | 9,22 | 2,79% | 10.682,00 |
| 04.07.2025 | 7,83 | 8,97 | 7,82 | 8,97 | 13,98% | 9.205,00 |
| 03.07.2025 | 7,55 | 7,91 | 7,55 | 7,87 | 2,34% | 16.309,00 |
| 02.07.2025 | 7,54 | 7,85 | 7,54 | 7,69 | 0,39% | 25.077,00 |