£3,274
0,61%
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 |
|---|---|---|---|---|---|---|
| 24.02.2025 | 3,27 | 3,29 | 3,24 | 3,27 | 0,59% | - |
| 21.02.2025 | 3,22 | 3,32 | 3,22 | 3,25 | -1,56% | - |
| 20.02.2025 | 3,33 | 3,33 | 3,31 | 3,31 | 1,19% | 6.309,00 |
| 19.02.2025 | 3,30 | 3,30 | 3,27 | 3,27 | -3,27% | 12.494,00 |
| 18.02.2025 | 3,41 | 3,41 | 3,38 | 3,38 | 0,60% | 21.511,00 |
| 17.02.2025 | 3,36 | 3,38 | 3,35 | 3,36 | -1,22% | 23.514,00 |
| 14.02.2025 | 3,46 | 3,46 | 3,39 | 3,40 | -2,35% | 44.523,00 |
| 13.02.2025 | 3,49 | 3,56 | 3,47 | 3,48 | -0,63% | - |
| 12.02.2025 | 3,51 | 3,51 | 3,50 | 3,50 | 1,38% | 8.298,00 |
| 11.02.2025 | 3,47 | 3,47 | 3,45 | 3,45 | -2,60% | 5.591,00 |
| 10.02.2025 | 3,59 | 3,59 | 3,55 | 3,55 | -2,92% | 78.588,00 |
| 07.02.2025 | 3,63 | 3,68 | 3,63 | 3,65 | 2,22% | - |
| 06.02.2025 | 3,57 | 3,57 | 3,57 | 3,57 | 2,01% | 3.921,00 |
| 05.02.2025 | 3,46 | 3,50 | 3,45 | 3,50 | 0,94% | - |
| 04.02.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 2,05% | 3.979,00 |
| 03.02.2025 | 3,23 | 3,42 | 3,23 | 3,40 | 0,75% | - |
| 31.01.2025 | 3,36 | 3,40 | 3,34 | 3,38 | 1,18% | - |
| 30.01.2025 | 3,32 | 3,36 | 3,31 | 3,34 | 1,12% | - |
| 29.01.2025 | 3,23 | 3,32 | 3,23 | 3,30 | 2,11% | - |
| 28.01.2025 | 3,21 | 3,24 | 3,16 | 3,23 | 0,22% | - |
| 27.01.2025 | 3,23 | 3,27 | 3,22 | 3,22 | -1,60% | 8.715,00 |
| 24.01.2025 | 3,36 | 3,36 | 3,26 | 3,28 | -0,31% | - |
| 23.01.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -1,02% | 2.956,00 |
| 22.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,88% | 2.939,00 |
| 21.01.2025 | 3,22 | 3,30 | 3,22 | 3,29 | 2,15% | - |
| 20.01.2025 | 3,25 | 3,25 | 3,22 | 3,22 | 1,52% | 8.832,00 |
| 17.01.2025 | 3,17 | 3,18 | 3,17 | 3,18 | 1,35% | 55.749,00 |
| 16.01.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,31% | 2.732,00 |
| 15.01.2025 | 3,09 | 3,18 | 3,08 | 3,17 | 2,57% | - |
| 14.01.2025 | 3,07 | 3,12 | 3,06 | 3,09 | 1,42% | - |
| 13.01.2025 | 3,16 | 3,16 | 3,02 | 3,05 | -3,41% | - |
| 10.01.2025 | 3,15 | 3,16 | 3,15 | 3,16 | 1,30% | 7.010,00 |
| 09.01.2025 | 3,13 | 3,13 | 3,12 | 3,12 | 1,80% | 7.965,00 |
| 08.01.2025 | 3,03 | 3,10 | 3,03 | 3,06 | 1,74% | - |
| 07.01.2025 | 2,98 | 3,01 | 2,98 | 3,01 | 1,32% | 21,00 |
| 06.01.2025 | 2,99 | 2,99 | 2,85 | 2,97 | -0,34% | - |
| 03.01.2025 | 3,04 | 3,04 | 2,96 | 2,98 | -0,67% | - |
| 02.01.2025 | 2,94 | 3,00 | 2,94 | 3,00 | -0,57% | 18.611,00 |
| 30.12.2024 | 3,00 | 3,03 | 2,99 | 3,02 | 0,43% | - |
| 27.12.2024 | 3,04 | 3,04 | 2,98 | 3,01 | -1,92% | - |
| 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 |