Intertainment AG ITN
XETR · Almanya · Tüketici Hizmetleri
€0,32000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €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 |
| 2026-05-28 | €0,37 | %0,00 | €0,40 | €0,40 | €0,37 | 92 |