Intertainment AG ITN
XETR · Deutschland · Verbraucherdienstleistungen
€0,32000,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 19,94K |
| 2026-09-30 | €0,32 | +3,23 % | €0,33 | €0,33 | €0,32 | 0 |
| 2026-09-29 | €0,31 | +8,77 % | €0,28 | €0,31 | €0,28 | 19,94K |
| 2026-09-28 | €0,28 | -3,39 % | €0,28 | €0,30 | €0,28 | 2,05K |
| 2026-09-25 | €0,29 | +0,34 % | €0,29 | €0,29 | €0,29 | 0 |
| 2026-09-24 | €0,29 | -0,34 % | €0,29 | €0,29 | €0,29 | 240 |
| 2026-09-23 | €0,29 | -7,81 % | €0,32 | €0,32 | €0,29 | 0 |
| 2026-09-22 | €0,32 | 0,00 % | €0,32 | €0,35 | €0,32 | 27 |
| 2026-09-21 | €0,32 | +1,59 % | €0,31 | €0,32 | €0,31 | 0 |
| 2026-09-18 | €0,31 | +1,61 % | €0,31 | €0,34 | €0,31 | 1 |
| 2026-09-17 | €0,31 | -3,12 % | €0,32 | €0,34 | €0,31 | 3,00K |
| 2026-09-16 | €0,32 | -3,03 % | €0,28 | €0,32 | €0,28 | 19 |
| 2026-09-15 | €0,33 | +1,54 % | €0,34 | €0,37 | €0,29 | 103 |
| 2026-09-14 | €0,32 | +3,83 % | €0,32 | €0,32 | €0,32 | 0 |
| 2026-09-11 | €0,31 | -0,63 % | €0,31 | €0,35 | €0,31 | 2,70K |
| 2026-09-10 | €0,31 | -3,08 % | €0,31 | €0,31 | €0,28 | 3 |
| 2026-09-09 | €0,32 | 0,00 % | €0,32 | €0,35 | €0,30 | 383 |
| 2026-09-08 | €0,32 | -9,72 % | €0,36 | €0,36 | €0,31 | 37,84K |
| 2026-09-07 | €0,36 | -2,70 % | €0,35 | €0,39 | €0,35 | 139 |
| 2026-09-04 | €0,37 | 0,00 % | €0,39 | €0,39 | €0,37 | 47 |
| 2026-09-03 | €0,37 | +5,71 % | €0,38 | €0,40 | €0,34 | 625 |
| 2026-09-02 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-09-01 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-08-31 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-08-28 | €0,35 | -2,78 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-08-27 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,36 | 0 |
| 2026-08-26 | €0,36 | -1,37 % | €0,36 | €0,36 | €0,36 | 0 |
| 2026-08-25 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 0 |
| 2026-08-24 | €0,37 | +1,39 % | €0,39 | €0,39 | €0,37 | 30 |
| 2026-08-21 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,36 | 0 |
| 2026-08-20 | €0,36 | +1,41 % | €0,39 | €0,39 | €0,36 | 5 |
| 2026-08-19 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-08-18 | €0,35 | -2,74 % | €0,39 | €0,39 | €0,35 | 5 |
| 2026-08-17 | €0,37 | +14,06 % | €0,35 | €0,37 | €0,35 | 2,00K |
| 2026-08-14 | €0,32 | -1,54 % | €0,30 | €0,35 | €0,30 | 195 |
| 2026-08-13 | €0,32 | +1,56 % | €0,32 | €0,32 | €0,32 | 0 |
| 2026-08-12 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 0 |
| 2026-08-11 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 0 |
| 2026-08-10 | €0,32 | -0,31 % | €0,35 | €0,35 | €0,32 | 3 |
| 2026-08-07 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 0 |
| 2026-08-06 | €0,32 | 0,00 % | €0,35 | €0,35 | €0,32 | 5 |
| 2026-08-05 | €0,32 | -14,40 % | €0,34 | €0,34 | €0,32 | 2,00K |
| 2026-08-04 | €0,38 | 0,00 % | €0,41 | €0,41 | €0,38 | 5 |
| 2026-08-03 | €0,38 | +7,76 % | €0,41 | €0,41 | €0,38 | 5 |
| 2026-07-31 | €0,35 | +2,96 % | €0,36 | €0,38 | €0,35 | 2,01K |
| 2026-07-30 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-07-29 | €0,34 | -0,59 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-07-28 | €0,34 | +0,59 % | €0,31 | €0,34 | €0,31 | 6 |
| 2026-07-27 | €0,34 | +4,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-07-24 | €0,32 | -1,52 % | €0,29 | €0,32 | €0,29 | 123 |
| 2026-07-23 | €0,33 | 0,00 % | €0,29 | €0,33 | €0,29 | 36 |
| 2026-07-22 | €0,33 | 0,00 % | €0,33 | €0,33 | €0,33 | 0 |
| 2026-07-21 | €0,33 | 0,00 % | €0,33 | €0,33 | €0,33 | 0 |
| 2026-07-20 | €0,33 | +1,54 % | €0,36 | €0,36 | €0,33 | 250 |
| 2026-07-17 | €0,32 | -14,02 % | €0,35 | €0,36 | €0,32 | 4,01K |
| 2026-07-16 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-15 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-14 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-13 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-10 | €0,38 | 0,00 % | €0,35 | €0,38 | €0,35 | 194 |
| 2026-07-09 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-08 | €0,38 | 0,00 % | €0,41 | €0,41 | €0,35 | 683 |
| 2026-07-07 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-06 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-03 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-02 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-01 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-30 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-29 | €0,38 | +0,80 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-26 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-25 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-24 | €0,38 | +0,54 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-23 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 0 |
| 2026-06-22 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 0 |
| 2026-06-19 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 27 |
| 2026-06-18 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 0 |
| 2026-06-17 | €0,37 | +10,36 % | €0,39 | €0,39 | €0,34 | 929 |
| 2026-06-16 | €0,34 | 0,00 % | €0,31 | €0,34 | €0,31 | 440 |
| 2026-06-15 | €0,34 | +0,90 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-06-12 | €0,34 | -11,84 % | €0,35 | €0,35 | €0,34 | 2,00K |
| 2026-06-11 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-10 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-09 | €0,38 | 0,00 % | €0,41 | €0,41 | €0,38 | 13 |
| 2026-06-08 | €0,38 | 0,00 % | €0,35 | €0,38 | €0,35 | 48 |
| 2026-06-05 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-04 | €0,38 | -0,26 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-03 | €0,38 | 0,00 % | €0,35 | €0,38 | €0,35 | 20 |
| 2026-06-02 | €0,38 | +0,26 % | €0,41 | €0,41 | €0,38 | 464 |
| 2026-06-01 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 50 |
| 2026-05-29 | €0,38 | +2,98 % | €0,40 | €0,40 | €0,38 | 900 |