£1,750
-0,51%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,78 | 1,79 | 1,77 | 1,77 | 0,41% | - |
| 25.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,18% | 10,00 |
| 24.04.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -1,03% | 9.999,00 |
| 23.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,46% | 2.250,00 |
| 22.04.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 3,63% | 22.990,00 |
| 19.04.2024 | 1,68 | 1,71 | 1,67 | 1,69 | 0,02% | 57.305,00 |
| 18.04.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 5,47% | 33.448,00 |
| 17.04.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 1,67% | 81.303,00 |
| 16.04.2024 | 1,58 | 1,58 | 1,57 | 1,58 | -1,62% | 33.922,00 |
| 15.04.2024 | 1,62 | 1,66 | 1,60 | 1,61 | -1,15% | 61.214,00 |
| 12.04.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -3,45% | 18.488,00 |
| 11.04.2024 | 1,68 | 1,70 | 1,67 | 1,68 | -4,47% | 88.994,00 |
| 10.04.2024 | 1,76 | 1,80 | 1,75 | 1,76 | 1,04% | 30.991,00 |
| 09.04.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -0,89% | 56.084,00 |
| 08.04.2024 | 1,73 | 1,76 | 1,72 | 1,76 | 2,52% | 29.820,00 |
| 05.04.2024 | 1,72 | 1,77 | 1,71 | 1,72 | -2,75% | 41.782,00 |
| 04.04.2024 | 1,74 | 1,77 | 1,74 | 1,76 | 1,97% | 10.085,00 |
| 03.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,50% | 5.640,00 |
| 02.04.2024 | 1,77 | 1,77 | 1,73 | 1,74 | -1,69% | 27.732,00 |
| 28.03.2024 | 1,72 | 1,78 | 1,71 | 1,77 | 3,50% | 103.951,00 |
| 27.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 3,12% | 102.668,00 |
| 26.03.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,71% | 7.039,00 |
| 25.03.2024 | 1,64 | 1,64 | 1,62 | 1,63 | -0,75% | 24.878,00 |
| 22.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,69% | 6,00 |
| 21.03.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 3,29% | 203.790,00 |
| 20.03.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 1,17% | 104.697,00 |
| 19.03.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 1,90% | 30.106,00 |
| 18.03.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -0,92% | 63.124,00 |
| 15.03.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 6,10% | 58.070,00 |
| 14.03.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -3,24% | 49.374,00 |
| 13.03.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,15% | 8.329,00 |
| 12.03.2024 | 1,55 | 1,55 | 1,51 | 1,54 | 0,52% | 39.655,00 |
| 11.03.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,37% | 16.052,00 |
| 08.03.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,11% | 19.267,00 |
| 07.03.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,81% | 67.528,00 |
| 06.03.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 5,27% | 27.780,00 |
| 05.03.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -1,96% | 73.141,00 |
| 04.03.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -2,63% | 27.570,00 |
| 01.03.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 0,55% | 15.438,00 |
| 29.02.2024 | 1,53 | 1,56 | 1,48 | 1,48 | -3,30% | 126.381,00 |
| 28.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,81% | 15.534,00 |
| 27.02.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,59% | - |
| 26.02.2024 | 1,52 | 1,56 | 1,52 | 1,55 | 1,61% | - |
| 23.02.2024 | 1,52 | 1,53 | 1,52 | 1,53 | -0,74% | 20.046,00 |
| 22.02.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 2,54% | 29.916,00 |
| 21.02.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,18% | 1.876,00 |
| 20.02.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 1,29% | 2.866,00 |
| 19.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,07% | 1.266,00 |
| 16.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,95% | 750,00 |
| 15.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,43% | 15.000,00 |
| 14.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,77% | 1.575,00 |
| 13.02.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,72% | 7.283,00 |
| 12.02.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,18% | 2.072,00 |
| 09.02.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -0,86% | 13.729,00 |
| 08.02.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -1,03% | 9.880,00 |
| 07.02.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,87% | 6.095,00 |
| 06.02.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,94% | 3.527,00 |
| 05.02.2024 | 1,49 | 1,50 | 1,46 | 1,46 | -1,24% | 4.586,00 |
| 02.02.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,04% | 23.963,00 |
| 01.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 750,00 |
| 31.01.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,83% | 1.312,00 |
| 30.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,90% | 2.250,00 |
| 29.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,03% | 113,00 |
| 26.01.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -0,44% | 8.504,00 |
| 25.01.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 1,36% | 55.130,00 |
| 24.01.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 3,57% | 66.659,00 |
| 23.01.2024 | 1,46 | 1,49 | 1,44 | 1,48 | 1,87% | 33.400,00 |
| 22.01.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,91% | 44.871,00 |
| 19.01.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 0,07% | 10.031,00 |
| 18.01.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,13% | 21.327,00 |
| 17.01.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,21% | 14.590,00 |
| 16.01.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -2,20% | 52.151,00 |
| 15.01.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,69% | 14.230,00 |
| 12.01.2024 | 1,49 | 1,49 | 1,43 | 1,45 | -2,69% | 67.612,00 |
| 11.01.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -1,23% | 8.147,00 |
| 10.01.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,17% | 10.384,00 |
| 09.01.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,77% | 23.017,00 |
| 08.01.2024 | 1,51 | 1,52 | 1,51 | 1,52 | -0,16% | 14.221,00 |
| 05.01.2024 | 1,52 | 1,53 | 1,50 | 1,52 | -0,54% | 18.685,00 |
| 04.01.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 1,54% | 22.964,00 |
| 03.01.2024 | 1,55 | 1,55 | 1,50 | 1,51 | -3,19% | 34.991,00 |
| 02.01.2024 | 1,58 | 1,58 | 1,55 | 1,56 | 0,35% | 7.394,00 |
| 29.12.2023 | 1,57 | 1,57 | 1,55 | 1,55 | -0,82% | - |
| 28.12.2023 | 1,58 | 1,58 | 1,56 | 1,56 | -0,86% | - |
| 27.12.2023 | 1,58 | 1,59 | 1,57 | 1,58 | -0,28% | - |
| 22.12.2023 | 1,59 | 1,59 | 1,58 | 1,58 | -0,51% | 8.476,00 |
| 21.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -0,58% | 12.952,00 |
| 20.12.2023 | 1,59 | 1,60 | 1,59 | 1,60 | 0,87% | 14.627,00 |
| 19.12.2023 | 1,59 | 1,59 | 1,58 | 1,59 | 0,68% | 6.594,00 |
| 18.12.2023 | 1,59 | 1,59 | 1,57 | 1,57 | -1,38% | 31.091,00 |
| 15.12.2023 | 1,59 | 1,60 | 1,58 | 1,60 | -0,20% | 10.568,00 |
| 14.12.2023 | 1,58 | 1,61 | 1,58 | 1,60 | 1,73% | 106.823,00 |
| 13.12.2023 | 1,59 | 1,59 | 1,57 | 1,57 | -0,65% | 11.234,00 |
| 12.12.2023 | 1,56 | 1,59 | 1,56 | 1,58 | 1,57% | 55.964,00 |
| 11.12.2023 | 1,57 | 1,57 | 1,56 | 1,56 | -1,65% | 12.473,00 |
| 08.12.2023 | 1,59 | 1,60 | 1,59 | 1,59 | 0,45% | 23.348,00 |
| 07.12.2023 | 1,57 | 1,58 | 1,56 | 1,58 | -2,27% | 63.582,00 |
| 06.12.2023 | 1,57 | 1,62 | 1,57 | 1,61 | 3,68% | 88.342,00 |
| 05.12.2023 | 1,55 | 1,56 | 1,55 | 1,56 | -1,32% | 7.385,00 |
| 04.12.2023 | 1,59 | 1,59 | 1,57 | 1,58 | 0,90% | 12.063,00 |