£1,475
0,28%
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 |
|---|---|---|---|---|---|---|
| 29.09.2023 | 1,47 | 1,50 | 1,47 | 1,48 | 0,88% | - |
| 28.09.2023 | 1,47 | 1,47 | 1,47 | 1,47 | -1,00% | 104,00 |
| 27.09.2023 | 1,49 | 1,51 | 1,48 | 1,49 | 0,02% | - |
| 26.09.2023 | 1,46 | 1,50 | 1,46 | 1,49 | 0,66% | - |
| 25.09.2023 | 1,52 | 1,52 | 1,47 | 1,48 | -2,76% | - |
| 22.09.2023 | 1,52 | 1,53 | 1,50 | 1,52 | -1,25% | - |
| 21.09.2023 | 1,54 | 1,54 | 1,54 | 1,54 | -1,54% | 3,00 |
| 20.09.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 3,38% | 8.264,00 |
| 19.09.2023 | 1,51 | 1,53 | 1,50 | 1,51 | -0,03% | - |
| 18.09.2023 | 1,54 | 1,55 | 1,51 | 1,51 | -1,74% | - |
| 15.09.2023 | 1,55 | 1,55 | 1,53 | 1,54 | 0,16% | - |
| 14.09.2023 | 1,54 | 1,54 | 1,51 | 1,54 | -0,15% | - |
| 13.09.2023 | 1,54 | 1,54 | 1,54 | 1,54 | -2,90% | 6.575,00 |
| 12.09.2023 | 1,57 | 1,60 | 1,56 | 1,58 | 1,21% | - |
| 11.09.2023 | 1,56 | 1,57 | 1,56 | 1,57 | 1,23% | 5.783,00 |
| 08.09.2023 | 1,54 | 1,55 | 1,54 | 1,55 | -0,32% | 10.754,00 |
| 07.09.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -0,28% | 6.498,00 |
| 06.09.2023 | 1,60 | 1,60 | 1,55 | 1,56 | -2,87% | - |
| 05.09.2023 | 1,61 | 1,61 | 1,59 | 1,60 | -0,53% | - |
| 04.09.2023 | 1,60 | 1,63 | 1,60 | 1,61 | 0,62% | - |
| 01.09.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -2,08% | 11.784,00 |
| 31.08.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | 6.048,00 |
| 30.08.2023 | 1,63 | 1,63 | 1,60 | 1,61 | -0,93% | - |
| 29.08.2023 | 1,60 | 1,63 | 1,60 | 1,63 | 1,35% | - |
| 28.08.2023 | 1,60 | 1,61 | 1,59 | 1,61 | 1,72% | - |
| 25.08.2023 | 1,60 | 1,61 | 1,58 | 1,58 | -1,68% | - |
| 24.08.2023 | 1,63 | 1,63 | 1,61 | 1,61 | -0,55% | - |
| 23.08.2023 | 1,62 | 1,62 | 1,60 | 1,62 | -0,18% | - |
| 22.08.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | 8.514,00 |
| 21.08.2023 | 1,63 | 1,63 | 1,62 | 1,62 | 1,00% | 7.160,00 |
| 18.08.2023 | 1,63 | 1,63 | 1,58 | 1,61 | -1,35% | - |
| 17.08.2023 | 1,64 | 1,64 | 1,63 | 1,63 | -1,54% | 11.864,00 |
| 16.08.2023 | 1,64 | 1,66 | 1,64 | 1,65 | 0,15% | - |
| 15.08.2023 | 1,65 | 1,65 | 1,64 | 1,65 | -0,62% | 21.990,00 |
| 14.08.2023 | 1,66 | 1,67 | 1,65 | 1,66 | 0,09% | - |
| 11.08.2023 | 1,67 | 1,68 | 1,66 | 1,66 | -1,26% | - |
| 10.08.2023 | 1,67 | 1,69 | 1,67 | 1,68 | 1,08% | - |
| 09.08.2023 | 1,70 | 1,70 | 1,66 | 1,66 | -1,01% | 35.253,00 |
| 08.08.2023 | 1,67 | 1,68 | 1,66 | 1,68 | 1,14% | 10.379,00 |
| 07.08.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -0,82% | 319,00 |
| 04.08.2023 | 1,67 | 1,68 | 1,66 | 1,68 | 1,99% | - |
| 03.08.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -1,62% | 1.695,00 |
| 02.08.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -1,71% | 8.635,00 |
| 01.08.2023 | 1,72 | 1,73 | 1,70 | 1,70 | -0,59% | 18.285,00 |
| 31.07.2023 | 1,67 | 1,71 | 1,67 | 1,71 | 4,98% | 71.019,00 |
| 28.07.2023 | 1,61 | 1,63 | 1,61 | 1,63 | 4,76% | 21.495,00 |
| 27.07.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 1,98% | 8.030,00 |
| 26.07.2023 | 1,49 | 1,52 | 1,49 | 1,52 | 1,66% | - |
| 25.07.2023 | 1,52 | 1,52 | 1,49 | 1,50 | -2,05% | 5.237,00 |
| 24.07.2023 | 1,54 | 1,54 | 1,50 | 1,53 | -1,58% | - |
| 21.07.2023 | 1,54 | 1,57 | 1,54 | 1,55 | 0,68% | - |
| 20.07.2023 | 1,57 | 1,58 | 1,54 | 1,54 | -1,70% | - |
| 19.07.2023 | 1,56 | 1,58 | 1,56 | 1,57 | 2,23% | - |
| 18.07.2023 | 1,55 | 1,56 | 1,53 | 1,54 | -1,23% | - |
| 17.07.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 2.684,00 |
| 14.07.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,40% | 198,00 |
| 13.07.2023 | 1,57 | 1,59 | 1,55 | 1,56 | -0,23% | - |
| 12.07.2023 | 1,59 | 1,59 | 1,54 | 1,57 | -2,20% | - |
| 11.07.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,20% | 14.250,00 |
| 10.07.2023 | 1,57 | 1,60 | 1,56 | 1,60 | 1,58% | - |
| 07.07.2023 | 1,56 | 1,58 | 1,54 | 1,57 | 0,25% | - |
| 06.07.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -3,32% | 1.548,00 |
| 05.07.2023 | 1,63 | 1,63 | 1,62 | 1,62 | -0,32% | - |
| 04.07.2023 | 1,63 | 1,64 | 1,63 | 1,63 | -0,79% | 23.339,00 |
| 03.07.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 1,22% | 5.121,00 |
| 30.06.2023 | 1,63 | 1,63 | 1,61 | 1,62 | -0,24% | - |
| 29.06.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | 53.668,00 |
| 28.06.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 2,00% | 844,00 |
| 27.06.2023 | 1,58 | 1,60 | 1,58 | 1,60 | 1,78% | 33.312,00 |
| 26.06.2023 | 1,57 | 1,58 | 1,57 | 1,57 | -2,91% | 2.617,00 |
| 23.06.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -1,58% | 10.143,00 |
| 22.06.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -0,75% | 3.650,00 |
| 21.06.2023 | 1,65 | 1,66 | 1,63 | 1,66 | 0,82% | - |
| 20.06.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,06% | 2.249,00 |
| 19.06.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | 15.956,00 |
| 16.06.2023 | 1,66 | 1,66 | 1,65 | 1,66 | 0,61% | 17.959,00 |
| 15.06.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -0,12% | 4.635,00 |
| 14.06.2023 | 1,66 | 1,66 | 1,65 | 1,65 | 0,36% | 4.026,00 |
| 13.06.2023 | 1,64 | 1,65 | 1,64 | 1,65 | 1,29% | 3.778,00 |
| 12.06.2023 | 1,58 | 1,63 | 1,58 | 1,63 | 1,82% | - |
| 09.06.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -0,06% | 6.272,00 |
| 08.06.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,62% | 154.953,00 |
| 07.06.2023 | 1,57 | 1,59 | 1,56 | 1,59 | 1,08% | - |
| 06.06.2023 | 1,55 | 1,57 | 1,55 | 1,57 | 0,65% | - |
| 05.06.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,83% | 6.563,00 |
| 02.06.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 1,09% | 9.268,00 |
| 01.06.2023 | 1,55 | 1,56 | 1,55 | 1,56 | 0,89% | 4.000,00 |
| 31.05.2023 | 1,55 | 1,58 | 1,54 | 1,54 | -1,54% | - |
| 30.05.2023 | 1,56 | 1,58 | 1,55 | 1,57 | 0,35% | - |
| 29.05.2023 | 1,57 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 26.05.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -1,44% | 6.495,00 |
| 25.05.2023 | 1,59 | 1,60 | 1,59 | 1,60 | 1,72% | 1.764,00 |
| 24.05.2023 | 1,56 | 1,57 | 1,56 | 1,57 | -1,61% | 2.178,00 |
| 23.05.2023 | 1,58 | 1,60 | 1,57 | 1,59 | 0,49% | - |
| 22.05.2023 | 1,59 | 1,60 | 1,58 | 1,59 | 0,56% | 15.852,00 |
| 19.05.2023 | 1,61 | 1,62 | 1,58 | 1,58 | -1,72% | - |
| 18.05.2023 | 1,58 | 1,62 | 1,58 | 1,60 | 1,06% | - |
| 17.05.2023 | 1,56 | 1,60 | 1,56 | 1,59 | 1,91% | 52.455,00 |
| 16.05.2023 | 1,54 | 1,56 | 1,53 | 1,56 | 1,15% | - |
| 15.05.2023 | 1,55 | 1,56 | 1,54 | 1,54 | -0,13% | - |