£3,019
-0,92%
Echtzeit-Aktienkurs International Consolidated Airlines Group S.A.
Bid:
Ask:
Aktienkurse zur International Consolidated Airlines Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 0,59% | 2.787,00 |
| 20.12.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 0,96% | 3.189,00 |
| 19.12.2024 | 3,02 | 3,02 | 2,97 | 3,02 | -0,30% | - |
| 18.12.2024 | 3,00 | 3,03 | 3,00 | 3,03 | 1,83% | 7.348,00 |
| 17.12.2024 | 2,95 | 3,00 | 2,95 | 2,97 | 0,32% | - |
| 16.12.2024 | 2,88 | 2,98 | 2,88 | 2,96 | 1,19% | - |
| 13.12.2024 | 2,93 | 2,95 | 2,92 | 2,93 | 0,42% | - |
| 12.12.2024 | 2,91 | 2,95 | 2,90 | 2,92 | 0,63% | 31.923,00 |
| 11.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 3,07% | 3.246,00 |
| 10.12.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,18% | 323,00 |
| 09.12.2024 | 2,83 | 2,86 | 2,81 | 2,82 | -0,37% | - |
| 06.12.2024 | 2,83 | 2,85 | 2,83 | 2,83 | -0,07% | 7.616,00 |
| 05.12.2024 | 2,80 | 2,83 | 2,80 | 2,83 | 4,82% | 6.918,00 |
| 04.12.2024 | 2,71 | 2,71 | 2,70 | 2,70 | 1,57% | 14.481,00 |
| 03.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,84% | 3.279,00 |
| 02.12.2024 | 2,62 | 2,62 | 2,60 | 2,61 | 0,26% | 16.295,00 |
| 29.11.2024 | 2,60 | 2,62 | 2,58 | 2,60 | -0,16% | - |
| 28.11.2024 | 2,57 | 2,62 | 2,57 | 2,61 | 2,11% | - |
| 27.11.2024 | 2,52 | 2,57 | 2,52 | 2,55 | 0,94% | - |
| 26.11.2024 | 2,56 | 2,56 | 2,51 | 2,53 | -0,47% | - |
| 25.11.2024 | 2,45 | 2,55 | 2,45 | 2,54 | 3,49% | - |
| 22.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,02% | 3.866,00 |
| 21.11.2024 | 2,42 | 2,46 | 2,42 | 2,45 | 1,33% | - |
| 20.11.2024 | 2,40 | 2,44 | 2,39 | 2,42 | 1,33% | - |
| 19.11.2024 | 2,45 | 2,45 | 2,35 | 2,39 | -1,61% | - |
| 18.11.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,61% | 7.003,00 |
| 15.11.2024 | 2,38 | 2,43 | 2,38 | 2,41 | 1,14% | - |
| 14.11.2024 | 2,37 | 2,40 | 2,37 | 2,39 | 1,52% | - |
| 13.11.2024 | 2,37 | 2,38 | 2,34 | 2,35 | -0,82% | - |
| 12.11.2024 | 2,37 | 2,41 | 2,37 | 2,37 | -0,87% | - |
| 11.11.2024 | 2,38 | 2,39 | 2,37 | 2,39 | 3,06% | 11.353,00 |
| 08.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 6,61% | 2.623,00 |
| 07.11.2024 | 2,20 | 2,20 | 2,12 | 2,18 | -1,94% | - |
| 06.11.2024 | 2,12 | 2,23 | 2,12 | 2,22 | 3,44% | - |
| 05.11.2024 | 2,12 | 2,15 | 2,11 | 2,15 | 0,61% | - |
| 04.11.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,15% | 1,00 |
| 01.11.2024 | 2,09 | 2,13 | 2,09 | 2,13 | 0,97% | 53.592,00 |
| 31.10.2024 | 2,10 | 2,12 | 2,09 | 2,11 | -0,89% | - |
| 30.10.2024 | 2,12 | 2,13 | 2,11 | 2,13 | 2,01% | 28.989,00 |
| 29.10.2024 | 2,14 | 2,14 | 2,08 | 2,09 | -2,81% | 91.970,00 |
| 28.10.2024 | 2,16 | 2,17 | 2,13 | 2,15 | 1,15% | 84.296,00 |
| 25.10.2024 | 2,14 | 2,15 | 2,12 | 2,12 | -0,95% | - |
| 24.10.2024 | 2,15 | 2,15 | 2,14 | 2,14 | 1,21% | 9.860,00 |
| 23.10.2024 | 2,14 | 2,16 | 2,12 | 2,12 | -1,11% | - |
| 22.10.2024 | 2,16 | 2,16 | 2,13 | 2,14 | 0,25% | 38.443,00 |
| 21.10.2024 | 2,13 | 2,14 | 2,13 | 2,14 | 0,32% | 43.844,00 |
| 18.10.2024 | 2,11 | 2,13 | 2,11 | 2,13 | 0,13% | 61.372,00 |
| 17.10.2024 | 2,13 | 2,14 | 2,11 | 2,13 | 0,83% | 38.448,00 |
| 16.10.2024 | 2,11 | 2,11 | 2,10 | 2,11 | 1,70% | 45.863,00 |
| 15.10.2024 | 1,98 | 2,08 | 1,98 | 2,07 | 4,70% | 29.017,00 |
| 14.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,21% | 18.880,00 |
| 11.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,20% | 4.665,00 |
| 10.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,32% | 4.459,00 |
| 09.10.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 1,38% | 13.677,00 |
| 08.10.2024 | 1,91 | 1,95 | 1,90 | 1,95 | 1,82% | - |
| 07.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,03% | 4.783,00 |
| 04.10.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 1,30% | 64.528,00 |
| 03.10.2024 | 1,90 | 1,90 | 1,89 | 1,89 | -0,98% | 23.537,00 |
| 02.10.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -2,73% | 20.984,00 |
| 01.10.2024 | 2,07 | 2,09 | 1,96 | 1,96 | -4,54% | 91.427,00 |
| 30.09.2024 | 2,08 | 2,08 | 2,05 | 2,06 | -2,78% | 34.921,00 |
| 27.09.2024 | 2,11 | 2,12 | 2,11 | 2,12 | 1,66% | 8.712,00 |
| 26.09.2024 | 2,07 | 2,09 | 2,07 | 2,08 | 1,50% | 115.923,00 |
| 25.09.2024 | 2,06 | 2,06 | 2,05 | 2,05 | 0,74% | 54.670,00 |
| 24.09.2024 | 2,06 | 2,06 | 2,02 | 2,04 | -0,33% | 77.039,00 |
| 23.09.2024 | 2,02 | 2,05 | 2,01 | 2,04 | -1,48% | 13.429,00 |
| 20.09.2024 | 2,08 | 2,08 | 2,07 | 2,07 | -0,65% | 4.689,00 |
| 19.09.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,94% | 21.871,00 |
| 18.09.2024 | 2,06 | 2,07 | 2,06 | 2,07 | 0,51% | 13.021,00 |
| 17.09.2024 | 2,07 | 2,07 | 2,06 | 2,06 | 3,01% | 40.500,00 |
| 16.09.2024 | 1,98 | 2,01 | 1,98 | 2,00 | 0,24% | - |
| 13.09.2024 | 1,95 | 1,99 | 1,95 | 1,99 | 2,42% | - |
| 12.09.2024 | 1,95 | 1,95 | 1,94 | 1,94 | 1,15% | 20.141,00 |
| 11.09.2024 | 1,94 | 1,94 | 1,92 | 1,92 | 0,46% | 19.067,00 |
| 10.09.2024 | 1,89 | 1,93 | 1,89 | 1,91 | 0,46% | - |
| 09.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,21% | 8.827,00 |
| 06.09.2024 | 1,88 | 1,90 | 1,86 | 1,88 | -0,59% | - |
| 05.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,95% | 4.817,00 |
| 04.09.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 1,01% | - |
| 03.09.2024 | 1,84 | 1,84 | 1,82 | 1,84 | 0,88% | - |
| 02.09.2024 | 1,82 | 1,83 | 1,81 | 1,82 | -0,54% | - |
| 30.08.2024 | 1,82 | 1,84 | 1,82 | 1,83 | 0,32% | - |
| 29.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,02% | 4.839,00 |
| 28.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,18% | 2.065,00 |
| 27.08.2024 | 1,76 | 1,83 | 1,76 | 1,83 | 2,94% | - |
| 26.08.2024 | 1,79 | 1,79 | 1,77 | 1,78 | -0,80% | - |
| 23.08.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 1,92% | - |
| 22.08.2024 | 1,74 | 1,77 | 1,74 | 1,76 | 1,08% | - |
| 21.08.2024 | 1,74 | 1,75 | 1,74 | 1,74 | 0,17% | - |
| 20.08.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,75% | - |
| 19.08.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 1,17% | - |
| 16.08.2024 | 1,71 | 1,71 | 1,69 | 1,70 | 0,04% | - |
| 15.08.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 1,70% | - |
| 14.08.2024 | 1,67 | 1,68 | 1,67 | 1,67 | 0,30% | - |
| 13.08.2024 | 1,67 | 1,67 | 1,64 | 1,67 | 0,26% | - |
| 12.08.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -0,30% | - |
| 09.08.2024 | 1,64 | 1,68 | 1,64 | 1,67 | 1,57% | - |
| 08.08.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,58% | - |
| 07.08.2024 | 1,66 | 1,66 | 1,64 | 1,65 | 0,24% | - |
| 06.08.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 1,08% | - |