£3,740
-1,58%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,77 | 3,78 | 3,71 | 3,75 | -1,36% | - |
| 24.07.2025 | 3,81 | 3,81 | 3,80 | 3,80 | 0,75% | 7.227,00 |
| 23.07.2025 | 3,71 | 3,78 | 3,71 | 3,77 | 1,61% | - |
| 22.07.2025 | 3,72 | 3,72 | 3,71 | 3,71 | -2,44% | 17.244,00 |
| 21.07.2025 | 3,82 | 3,82 | 3,78 | 3,81 | 0,05% | 29.222,00 |
| 18.07.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -0,58% | 11.989,00 |
| 17.07.2025 | 3,82 | 3,84 | 3,71 | 3,83 | -0,47% | 31.534,00 |
| 16.07.2025 | 3,82 | 3,85 | 3,82 | 3,84 | 1,90% | 13.572,00 |
| 15.07.2025 | 3,78 | 3,79 | 3,76 | 3,77 | 0,23% | 29.161,00 |
| 14.07.2025 | 3,73 | 3,76 | 3,73 | 3,76 | 2,19% | 76.862,00 |
| 11.07.2025 | 3,73 | 3,73 | 3,68 | 3,68 | -0,32% | 22.971,00 |
| 10.07.2025 | 3,64 | 3,70 | 3,64 | 3,69 | 1,90% | 31.341,00 |
| 09.07.2025 | 3,61 | 3,63 | 3,60 | 3,62 | 0,88% | 27.507,00 |
| 08.07.2025 | 3,61 | 3,62 | 3,59 | 3,59 | 1,34% | 24.871,00 |
| 07.07.2025 | 3,52 | 3,55 | 3,51 | 3,55 | 2,54% | 49.075,00 |
| 04.07.2025 | 3,45 | 3,47 | 3,45 | 3,46 | 0,22% | 43.416,00 |
| 03.07.2025 | 3,46 | 3,47 | 3,45 | 3,45 | 0,29% | 56.157,00 |
| 02.07.2025 | 3,45 | 3,45 | 3,44 | 3,44 | 0,35% | 23.042,00 |
| 01.07.2025 | 3,43 | 3,45 | 3,42 | 3,43 | 0,52% | 44.977,00 |
| 30.06.2025 | 3,40 | 3,42 | 3,39 | 3,41 | 0,94% | 98.141,00 |
| 27.06.2025 | 3,35 | 3,38 | 3,35 | 3,38 | 1,47% | 88.293,00 |
| 26.06.2025 | 3,29 | 3,33 | 3,29 | 3,33 | 0,36% | 83.517,00 |
| 25.06.2025 | 3,30 | 3,33 | 3,29 | 3,32 | 1,00% | 87.672,00 |
| 24.06.2025 | 3,30 | 3,31 | 3,28 | 3,29 | 6,35% | 23.973,00 |
| 23.06.2025 | 3,06 | 3,12 | 3,06 | 3,09 | -2,00% | 151.439,00 |
| 20.06.2025 | 3,16 | 3,18 | 3,14 | 3,15 | 1,87% | 57.073,00 |
| 19.06.2025 | 3,11 | 3,12 | 3,09 | 3,09 | -3,19% | 59.115,00 |
| 18.06.2025 | 3,16 | 3,22 | 3,15 | 3,20 | 1,78% | 130.307,00 |
| 17.06.2025 | 3,23 | 3,23 | 3,14 | 3,14 | -3,98% | 67.856,00 |
| 16.06.2025 | 3,24 | 3,28 | 3,22 | 3,27 | 3,12% | 55.837,00 |
| 13.06.2025 | 3,13 | 3,17 | 3,13 | 3,17 | -3,99% | 107.229,00 |
| 12.06.2025 | 3,34 | 3,35 | 3,25 | 3,30 | -2,76% | 83.179,00 |
| 11.06.2025 | 3,42 | 3,43 | 3,39 | 3,40 | -0,83% | 34.021,00 |
| 10.06.2025 | 3,42 | 3,43 | 3,42 | 3,42 | 1,55% | 5.831,00 |
| 09.06.2025 | 3,33 | 3,37 | 3,33 | 3,37 | 1,74% | 87.011,00 |
| 06.06.2025 | 3,31 | 3,32 | 3,30 | 3,32 | 0,23% | 85.218,00 |
| 05.06.2025 | 3,28 | 3,31 | 3,28 | 3,31 | -1,52% | 10.431,00 |
| 04.06.2025 | 3,37 | 3,39 | 3,32 | 3,36 | 0,47% | 72.068,00 |
| 03.06.2025 | 3,36 | 3,36 | 3,32 | 3,34 | -0,23% | 23.104,00 |
| 02.06.2025 | 3,29 | 3,35 | 3,29 | 3,35 | 2,66% | 26.116,00 |
| 30.05.2025 | 3,25 | 3,26 | 3,25 | 3,26 | -2,21% | 6.633,00 |
| 29.05.2025 | 3,40 | 3,42 | 3,33 | 3,34 | -0,46% | 153.435,00 |
| 28.05.2025 | 3,37 | 3,38 | 3,35 | 3,35 | -0,05% | 20.538,00 |
| 27.05.2025 | 3,31 | 3,36 | 3,24 | 3,36 | 2,01% | - |
| 26.05.2025 | 3,29 | 3,30 | 3,27 | 3,29 | 3,01% | 45.294,00 |
| 23.05.2025 | 3,20 | 3,23 | 3,17 | 3,19 | -1,97% | 36.652,00 |
| 22.05.2025 | 3,29 | 3,29 | 3,26 | 3,26 | -1,88% | 34.725,00 |
| 21.05.2025 | 3,33 | 3,34 | 3,26 | 3,32 | -1,04% | 203.879,00 |
| 20.05.2025 | 3,35 | 3,37 | 3,35 | 3,35 | 1,62% | 18.896,00 |
| 19.05.2025 | 3,23 | 3,30 | 3,23 | 3,30 | 1,90% | 98.097,00 |
| 16.05.2025 | 3,27 | 3,27 | 3,24 | 3,24 | 0,37% | 75.631,00 |
| 15.05.2025 | 3,25 | 3,25 | 3,23 | 3,23 | 0,93% | 8.340,00 |
| 14.05.2025 | 3,26 | 3,26 | 3,16 | 3,20 | -0,70% | 61.304,00 |
| 13.05.2025 | 3,19 | 3,22 | 3,18 | 3,22 | 3,23% | 9.123,00 |
| 12.05.2025 | 3,10 | 3,15 | 3,10 | 3,12 | 5,16% | 77.209,00 |
| 09.05.2025 | 2,86 | 2,99 | 2,86 | 2,97 | 2,79% | 31.552,00 |
| 08.05.2025 | 2,87 | 2,89 | 2,83 | 2,89 | 1,66% | - |
| 07.05.2025 | 2,86 | 2,86 | 2,84 | 2,84 | 0,78% | 13.146,00 |
| 06.05.2025 | 2,80 | 2,82 | 2,77 | 2,82 | 0,33% | 15.607,00 |
| 05.05.2025 | 2,80 | 2,81 | 2,79 | 2,81 | 2,80% | 88.623,00 |
| 02.05.2025 | 2,69 | 2,73 | 2,68 | 2,73 | 4,76% | 51.535,00 |
| 30.04.2025 | 2,62 | 2,62 | 2,58 | 2,61 | -0,29% | 30.903,00 |
| 29.04.2025 | 2,61 | 2,61 | 2,60 | 2,61 | -0,79% | 6.888,00 |
| 28.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,89% | 9.688,00 |
| 25.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,18% | 2.969,00 |
| 24.04.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -1,43% | 9.851,00 |
| 23.04.2025 | 2,56 | 2,67 | 2,55 | 2,64 | 4,61% | - |
| 22.04.2025 | 2,49 | 2,53 | 2,47 | 2,52 | 1,59% | - |
| 17.04.2025 | 2,53 | 2,53 | 2,46 | 2,48 | -0,81% | - |
| 16.04.2025 | 2,50 | 2,50 | 2,46 | 2,50 | 0,74% | - |
| 15.04.2025 | 2,45 | 2,50 | 2,45 | 2,49 | 0,99% | - |
| 14.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,20% | 3.687,00 |
| 11.04.2025 | 2,53 | 2,53 | 2,36 | 2,41 | -2,11% | - |
| 10.04.2025 | 2,53 | 2,73 | 2,46 | 2,46 | 5,23% | - |
| 09.04.2025 | 2,33 | 2,37 | 2,25 | 2,34 | -1,35% | - |
| 08.04.2025 | 2,34 | 2,43 | 2,31 | 2,37 | -2,02% | - |
| 07.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,60% | 4.078,00 |
| 04.04.2025 | 2,48 | 2,49 | 2,32 | 2,38 | -2,91% | - |
| 03.04.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -5,98% | 7.065,00 |
| 02.04.2025 | 2,58 | 2,61 | 2,58 | 2,61 | 1,64% | 5.252,00 |
| 01.04.2025 | 2,62 | 2,66 | 2,52 | 2,57 | -1,50% | - |
| 31.03.2025 | 2,70 | 2,75 | 2,58 | 2,61 | -6,61% | - |
| 28.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -3,80% | 3.329,00 |
| 27.03.2025 | 2,88 | 2,94 | 2,88 | 2,90 | -2,16% | - |
| 26.03.2025 | 2,99 | 3,00 | 2,96 | 2,96 | -0,21% | - |
| 25.03.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 3,37% | 3.114,00 |
| 24.03.2025 | 2,85 | 2,91 | 2,85 | 2,87 | 1,04% | - |
| 21.03.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -2,29% | 18.286,00 |
| 20.03.2025 | 2,97 | 3,01 | 2,90 | 2,91 | -1,81% | - |
| 19.03.2025 | 2,95 | 2,97 | 2,87 | 2,96 | 1,00% | - |
| 18.03.2025 | 2,96 | 2,99 | 2,90 | 2,94 | 1,47% | - |
| 17.03.2025 | 2,85 | 2,90 | 2,84 | 2,89 | 3,23% | - |
| 14.03.2025 | 2,79 | 2,80 | 2,79 | 2,80 | -0,17% | 6.317,00 |
| 13.03.2025 | 2,77 | 2,82 | 2,77 | 2,81 | 1,23% | 20.136,00 |
| 12.03.2025 | 2,79 | 2,82 | 2,77 | 2,77 | -3,90% | 25.222,00 |
| 11.03.2025 | 3,00 | 3,00 | 2,89 | 2,89 | -7,14% | 13.210,00 |
| 10.03.2025 | 3,16 | 3,26 | 3,07 | 3,11 | -2,46% | - |
| 07.03.2025 | 3,18 | 3,21 | 3,13 | 3,19 | -2,05% | - |
| 06.03.2025 | 3,34 | 3,37 | 3,21 | 3,25 | -0,89% | - |
| 05.03.2025 | 3,26 | 3,34 | 3,24 | 3,28 | -0,87% | 2.574,00 |