InTiCa Systems AG IS7
XETR · Almanya · Elektronik Teknoloji
€1,49-0,06 (-%3,87)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,49 | -%3,87 | €1,55 | €1,55 | €1,48 | 3,00K |
| 2026-09-30 | €1,55 | +%1,31 | €1,58 | €1,58 | €1,55 | 0 |
| 2026-09-29 | €1,53 | %0,00 | €1,53 | €1,53 | €1,53 | 0 |
| 2026-09-28 | €1,53 | %0,00 | €1,53 | €1,53 | €1,53 | 0 |
| 2026-09-25 | €1,53 | %0,00 | €1,53 | €1,53 | €1,53 | 0 |
| 2026-09-24 | €1,53 | %0,00 | €1,53 | €1,53 | €1,53 | 12 |
| 2026-09-23 | €1,53 | -%1,29 | €1,53 | €1,53 | €1,53 | 0 |
| 2026-09-22 | €1,55 | +%1,31 | €1,55 | €1,55 | €1,55 | 0 |
| 2026-09-21 | €1,53 | +%1,66 | €1,53 | €1,53 | €1,53 | 0 |
| 2026-09-18 | €1,50 | -%1,63 | €1,50 | €1,53 | €1,46 | 38 |
| 2026-09-17 | €1,53 | +%0,99 | €1,53 | €1,53 | €1,46 | 112 |
| 2026-09-16 | €1,51 | +%1,34 | €1,51 | €1,51 | €1,51 | 0 |
| 2026-09-15 | €1,50 | -%2,29 | €1,50 | €1,50 | €1,50 | 0 |
| 2026-09-14 | €1,53 | +%2,34 | €1,53 | €1,53 | €1,53 | 0 |
| 2026-09-11 | €1,50 | -%2,29 | €1,50 | €1,50 | €1,50 | 0 |
| 2026-09-10 | €1,53 | +%0,66 | €1,52 | €1,59 | €1,52 | 10 |
| 2026-09-09 | €1,52 | -%5,30 | €1,55 | €1,59 | €1,52 | 40 |
| 2026-09-08 | €1,61 | -%4,46 | €1,67 | €1,67 | €1,60 | 2,06K |
| 2026-09-07 | €1,68 | +%1,82 | €1,68 | €1,68 | €1,68 | 0 |
| 2026-09-04 | €1,65 | -%1,79 | €1,65 | €1,65 | €1,65 | 0 |
| 2026-09-03 | €1,68 | -%0,59 | €1,62 | €1,68 | €1,60 | 2,53K |
| 2026-09-02 | €1,69 | +%1,81 | €1,70 | €1,70 | €1,69 | 38 |
| 2026-09-01 | €1,66 | %0,00 | €1,66 | €1,66 | €1,66 | 0 |
| 2026-08-31 | €1,66 | +%2,15 | €1,66 | €1,66 | €1,66 | 0 |
| 2026-08-28 | €1,63 | %0,00 | €1,63 | €1,63 | €1,63 | 0 |
| 2026-08-27 | €1,63 | -%0,31 | €1,63 | €1,63 | €1,63 | 0 |
| 2026-08-26 | €1,63 | +%1,24 | €1,68 | €1,68 | €1,63 | 700 |
| 2026-08-25 | €1,61 | %0,00 | €1,61 | €1,61 | €1,61 | 0 |
| 2026-08-24 | €1,61 | %0,00 | €1,68 | €1,68 | €1,61 | 8 |
| 2026-08-21 | €1,61 | +%1,26 | €1,61 | €1,61 | €1,61 | 0 |
| 2026-08-20 | €1,59 | -%4,22 | €1,60 | €1,60 | €1,59 | 2,00K |
| 2026-08-19 | €1,66 | -%0,60 | €1,66 | €1,66 | €1,66 | 0 |
| 2026-08-18 | €1,67 | +%2,45 | €1,70 | €1,70 | €1,67 | 43 |
| 2026-08-17 | €1,63 | %0,00 | €1,63 | €1,63 | €1,63 | 0 |
| 2026-08-14 | €1,63 | %0,00 | €1,70 | €1,70 | €1,63 | 34 |
| 2026-08-13 | €1,63 | %0,00 | €1,63 | €1,63 | €1,63 | 0 |
| 2026-08-12 | €1,63 | %0,00 | €1,63 | €1,63 | €1,63 | 0 |
| 2026-08-11 | €1,63 | %0,00 | €1,56 | €1,63 | €1,56 | 5 |
| 2026-08-10 | €1,63 | %0,00 | €1,63 | €1,63 | €1,63 | 0 |
| 2026-08-07 | €1,63 | -%3,55 | €1,62 | €1,68 | €1,62 | 4,79K |
| 2026-08-06 | €1,69 | +%4,32 | €1,62 | €1,69 | €1,62 | 1 |
| 2026-08-05 | €1,62 | -%3,28 | €1,62 | €1,62 | €1,62 | 213 |
| 2026-08-04 | €1,67 | %0,00 | €1,67 | €1,67 | €1,67 | 0 |
| 2026-08-03 | €1,67 | +%3,40 | €1,67 | €1,67 | €1,67 | 0 |
| 2026-07-31 | €1,62 | -%2,11 | €1,62 | €1,62 | €1,62 | 0 |
| 2026-07-30 | €1,65 | +%2,16 | €1,58 | €1,65 | €1,58 | 13 |
| 2026-07-29 | €1,62 | -%0,61 | €1,68 | €1,68 | €1,62 | 13 |
| 2026-07-28 | €1,63 | -%1,21 | €1,60 | €1,63 | €1,60 | 1,25K |
| 2026-07-27 | €1,65 | +%0,30 | €1,60 | €1,65 | €1,60 | 129 |
| 2026-07-24 | €1,64 | -%2,08 | €1,69 | €1,69 | €1,64 | 33 |
| 2026-07-23 | €1,68 | %0,00 | €1,68 | €1,68 | €1,68 | 0 |
| 2026-07-22 | €1,68 | +%4,02 | €1,67 | €1,80 | €1,66 | 2,60K |
| 2026-07-21 | €1,62 | %0,00 | €1,67 | €1,67 | €1,62 | 348 |
| 2026-07-20 | €1,62 | -%0,31 | €1,62 | €1,62 | €1,62 | 0 |
| 2026-07-17 | €1,62 | +%2,21 | €1,62 | €1,62 | €1,62 | 0 |
| 2026-07-16 | €1,59 | -%1,86 | €1,59 | €1,59 | €1,59 | 0 |
| 2026-07-15 | €1,62 | +%0,94 | €1,64 | €1,64 | €1,62 | 241 |
| 2026-07-14 | €1,60 | -%0,93 | €1,60 | €1,60 | €1,60 | 0 |
| 2026-07-13 | €1,62 | %0,00 | €1,62 | €1,62 | €1,62 | 0 |
| 2026-07-10 | €1,62 | +%2,22 | €1,62 | €1,62 | €1,62 | 835 |
| 2026-07-09 | €1,58 | %0,00 | €1,58 | €1,58 | €1,58 | 0 |
| 2026-07-08 | €1,58 | %0,00 | €1,62 | €1,62 | €1,58 | 1 |
| 2026-07-07 | €1,58 | +%0,32 | €1,58 | €1,58 | €1,58 | 0 |
| 2026-07-06 | €1,58 | %0,00 | €1,61 | €1,61 | €1,58 | 488 |
| 2026-07-03 | €1,58 | -%0,32 | €1,61 | €1,61 | €1,58 | 482 |
| 2026-07-02 | €1,58 | %0,00 | €1,62 | €1,62 | €1,58 | 3 |
| 2026-07-01 | €1,58 | -%1,86 | €1,62 | €1,62 | €1,58 | 32 |
| 2026-06-30 | €1,61 | -%3,59 | €1,60 | €1,61 | €1,60 | 2,00K |
| 2026-06-29 | €1,67 | +%6,37 | €1,54 | €1,74 | €1,54 | 2,55K |
| 2026-06-26 | €1,57 | -%0,95 | €1,57 | €1,57 | €1,57 | 0 |
| 2026-06-25 | €1,59 | %0,00 | €1,59 | €1,59 | €1,59 | 0 |
| 2026-06-24 | €1,59 | %0,00 | €1,53 | €1,59 | €1,53 | 23 |
| 2026-06-23 | €1,59 | -%3,94 | €1,58 | €1,63 | €1,58 | 2,22K |
| 2026-06-22 | €1,65 | %0,00 | €1,58 | €1,65 | €1,58 | 74 |
| 2026-06-19 | €1,65 | %0,00 | €1,72 | €1,72 | €1,65 | 10 |
| 2026-06-18 | €1,65 | -%0,60 | €1,65 | €1,65 | €1,65 | 0 |
| 2026-06-17 | €1,66 | -%2,92 | €1,60 | €1,66 | €1,60 | 260 |
| 2026-06-16 | €1,71 | +%1,18 | €1,76 | €1,76 | €1,71 | 260 |
| 2026-06-15 | €1,69 | %0,00 | €1,75 | €1,75 | €1,62 | 14 |
| 2026-06-12 | €1,69 | %0,00 | €1,69 | €1,69 | €1,69 | 0 |
| 2026-06-11 | €1,69 | %0,00 | €1,69 | €1,69 | €1,69 | 0 |
| 2026-06-10 | €1,69 | +%0,90 | €1,60 | €1,70 | €1,60 | 2,78K |
| 2026-06-09 | €1,67 | %0,00 | €1,67 | €1,67 | €1,67 | 0 |
| 2026-06-08 | €1,67 | -%0,59 | €1,60 | €1,67 | €1,60 | 250 |
| 2026-06-05 | €1,68 | -%0,30 | €1,70 | €1,75 | €1,68 | 2 |
| 2026-06-04 | €1,69 | -%1,74 | €1,64 | €1,69 | €1,64 | 100 |
| 2026-06-03 | €1,72 | %0,00 | €1,72 | €1,72 | €1,72 | 0 |
| 2026-06-02 | €1,72 | -%1,15 | €1,66 | €1,72 | €1,66 | 240 |
| 2026-06-01 | €1,74 | -%7,69 | €1,80 | €1,82 | €1,70 | 2,05K |
| 2026-05-29 | €1,88 | +%1,07 | €1,95 | €1,95 | €1,80 | 322 |