3,900€
-1,53%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,96 | 4,02 | 3,86 | 3,89 | -1,78% | 2.665,00 |
| 20.02.2025 | 3,92 | 4,03 | 3,90 | 3,96 | 1,08% | 2.412,00 |
| 19.02.2025 | 4,10 | 4,11 | 3,91 | 3,92 | -4,49% | 13.927,00 |
| 18.02.2025 | 4,06 | 4,13 | 4,03 | 4,10 | 1,05% | - |
| 17.02.2025 | 4,02 | 4,09 | 3,99 | 4,06 | 1,05% | 2.438,00 |
| 14.02.2025 | 4,13 | 4,19 | 4,01 | 4,02 | -2,85% | 9.880,00 |
| 13.02.2025 | 4,14 | 4,26 | 4,12 | 4,14 | -0,02% | 1.002,00 |
| 12.02.2025 | 4,15 | 4,21 | 4,07 | 4,14 | -0,28% | 22.657,00 |
| 11.02.2025 | 4,20 | 4,22 | 4,04 | 4,15 | -1,21% | 9.051,00 |
| 10.02.2025 | 4,40 | 4,40 | 4,14 | 4,20 | -4,27% | 4.058,00 |
| 07.02.2025 | 4,36 | 4,41 | 4,35 | 4,39 | 0,68% | 9.617,00 |
| 06.02.2025 | 4,25 | 4,36 | 4,23 | 4,36 | 2,59% | 2.155,00 |
| 05.02.2025 | 4,19 | 4,25 | 4,14 | 4,25 | 1,43% | 2.331,00 |
| 04.02.2025 | 4,09 | 4,19 | 4,06 | 4,19 | 2,28% | 16.697,00 |
| 03.02.2025 | 3,99 | 4,11 | 3,77 | 4,09 | 1,51% | 20.450,00 |
| 31.01.2025 | 3,98 | 4,07 | 3,98 | 4,03 | 1,38% | 5.013,00 |
| 30.01.2025 | 3,96 | 4,02 | 3,95 | 3,98 | 0,53% | 7.480,00 |
| 29.01.2025 | 3,84 | 3,97 | 3,84 | 3,96 | 3,05% | 3,00 |
| 28.01.2025 | 3,83 | 3,87 | 3,77 | 3,84 | 0,18% | 30,00 |
| 27.01.2025 | 3,85 | 3,90 | 3,81 | 3,83 | -1,11% | 18,00 |
| 24.01.2025 | 3,94 | 3,98 | 3,87 | 3,88 | -1,55% | 800,00 |
| 23.01.2025 | 3,90 | 3,94 | 3,85 | 3,94 | 0,90% | 1.480,00 |
| 22.01.2025 | 3,90 | 3,95 | 3,87 | 3,90 | 0,08% | 1.273,00 |
| 21.01.2025 | 3,81 | 3,90 | 3,80 | 3,90 | 2,23% | 4.302,00 |
| 20.01.2025 | 3,76 | 3,85 | 3,72 | 3,81 | 1,54% | 3.224,00 |
| 17.01.2025 | 3,74 | 3,77 | 3,72 | 3,76 | 0,43% | 719,00 |
| 16.01.2025 | 3,77 | 3,80 | 3,70 | 3,74 | -0,80% | 2.278,00 |
| 15.01.2025 | 3,66 | 3,78 | 3,65 | 3,77 | 2,95% | 292,00 |
| 14.01.2025 | 3,65 | 3,70 | 3,63 | 3,66 | 0,47% | 7.450,00 |
| 13.01.2025 | 3,77 | 3,77 | 3,59 | 3,64 | -3,35% | 9.441,00 |
| 10.01.2025 | 3,74 | 3,80 | 3,65 | 3,77 | 0,82% | 6,00 |
| 09.01.2025 | 3,68 | 3,74 | 3,65 | 3,74 | 1,77% | - |
| 08.01.2025 | 3,66 | 3,74 | 3,66 | 3,68 | 0,35% | 3.866,00 |
| 07.01.2025 | 3,56 | 3,67 | 3,54 | 3,66 | 2,88% | 760,00 |
| 06.01.2025 | 3,61 | 3,64 | 3,43 | 3,56 | -1,13% | 5.675,00 |
| 03.01.2025 | 3,67 | 3,68 | 3,57 | 3,60 | -2,01% | 1.421,00 |
| 02.01.2025 | 3,64 | 3,71 | 3,54 | 3,67 | 0,98% | 8.304,00 |
| 30.12.2024 | 3,64 | 3,66 | 3,60 | 3,64 | 0,05% | 38,00 |
| 27.12.2024 | 3,64 | 3,66 | 3,59 | 3,64 | 0,00% | 5.900,00 |
| 23.12.2024 | 3,70 | 3,70 | 3,62 | 3,64 | -1,52% | 435,00 |
| 20.12.2024 | 3,62 | 3,71 | 3,60 | 3,69 | 2,13% | 27.582,00 |
| 19.12.2024 | 3,67 | 3,68 | 3,60 | 3,62 | -1,46% | 1.000,00 |
| 18.12.2024 | 3,60 | 3,71 | 3,59 | 3,67 | 2,03% | 8.194,00 |
| 17.12.2024 | 3,58 | 3,63 | 3,56 | 3,60 | 0,57% | 13.495,00 |
| 16.12.2024 | 3,51 | 3,60 | 3,41 | 3,58 | 1,87% | 14.180,00 |
| 13.12.2024 | 3,54 | 3,56 | 3,50 | 3,51 | -0,90% | 1.941,00 |
| 12.12.2024 | 3,55 | 3,59 | 3,51 | 3,54 | -0,24% | 1.810,00 |
| 11.12.2024 | 3,43 | 3,55 | 3,43 | 3,55 | 3,66% | 1.934,00 |
| 10.12.2024 | 3,37 | 3,43 | 3,31 | 3,43 | 1,50% | 3.889,00 |
| 09.12.2024 | 3,45 | 3,45 | 3,37 | 3,37 | -2,05% | - |
| 06.12.2024 | 3,36 | 3,45 | 3,35 | 3,45 | 2,44% | 1.153,00 |
| 05.12.2024 | 3,33 | 3,44 | 3,31 | 3,36 | 0,87% | 3.498,00 |
| 04.12.2024 | 3,19 | 3,34 | 3,19 | 3,33 | 4,55% | 5.980,00 |
| 03.12.2024 | 3,12 | 3,21 | 3,11 | 3,19 | 2,38% | 6.350,00 |
| 02.12.2024 | 3,12 | 3,16 | 3,07 | 3,12 | -0,61% | 1.522,00 |
| 29.11.2024 | 3,15 | 3,16 | 3,10 | 3,13 | -0,43% | 1.822,00 |
| 28.11.2024 | 3,09 | 3,15 | 3,07 | 3,15 | 2,03% | 4.938,00 |
| 27.11.2024 | 3,03 | 3,09 | 2,97 | 3,09 | 2,05% | 1.640,00 |
| 26.11.2024 | 3,07 | 3,08 | 3,00 | 3,02 | -1,34% | 1.181,00 |
| 25.11.2024 | 2,95 | 3,08 | 2,90 | 3,06 | 3,97% | 22.146,00 |
| 22.11.2024 | 2,96 | 2,97 | 2,92 | 2,95 | -0,57% | 84,00 |
| 21.11.2024 | 2,91 | 2,97 | 2,89 | 2,96 | 2,03% | 2,00 |
| 20.11.2024 | 2,87 | 2,93 | 2,87 | 2,91 | 1,33% | 207,00 |
| 19.11.2024 | 2,92 | 2,94 | 2,81 | 2,87 | -1,66% | 5.480,00 |
| 18.11.2024 | 2,87 | 2,93 | 2,87 | 2,92 | 1,69% | 1.781,00 |
| 15.11.2024 | 2,86 | 2,91 | 2,84 | 2,87 | 0,17% | 2.263,00 |
| 14.11.2024 | 2,82 | 2,89 | 2,81 | 2,86 | 1,60% | 30.656,00 |
| 13.11.2024 | 2,85 | 2,86 | 2,81 | 2,82 | -1,23% | 2.393,00 |
| 12.11.2024 | 2,85 | 2,90 | 2,84 | 2,85 | -0,35% | 660,00 |
| 11.11.2024 | 2,78 | 2,90 | 2,78 | 2,86 | 2,89% | 5.849,00 |
| 08.11.2024 | 2,64 | 2,84 | 2,63 | 2,78 | 5,46% | 33.785,00 |
| 07.11.2024 | 2,66 | 2,67 | 2,54 | 2,64 | -1,11% | 1.308,00 |
| 06.11.2024 | 2,56 | 2,67 | 2,52 | 2,67 | 3,90% | 9.054,00 |
| 05.11.2024 | 2,53 | 2,57 | 2,51 | 2,57 | 1,24% | - |
| 04.11.2024 | 2,54 | 2,56 | 2,53 | 2,54 | -0,10% | 500,00 |
| 01.11.2024 | 2,50 | 2,55 | 2,46 | 2,54 | 1,48% | 500,00 |
| 31.10.2024 | 2,52 | 2,53 | 2,48 | 2,50 | -0,64% | - |
| 30.10.2024 | 2,51 | 2,56 | 2,51 | 2,52 | -0,04% | 13.268,00 |
| 29.10.2024 | 2,59 | 2,60 | 2,50 | 2,52 | -2,63% | 16.351,00 |
| 28.10.2024 | 2,55 | 2,60 | 2,54 | 2,59 | 1,93% | - |
| 25.10.2024 | 2,56 | 2,58 | 2,53 | 2,54 | -1,13% | - |
| 24.10.2024 | 2,52 | 2,59 | 2,52 | 2,57 | 1,87% | 143,00 |
| 23.10.2024 | 2,58 | 2,59 | 2,50 | 2,52 | -2,46% | 2.222,00 |
| 22.10.2024 | 2,57 | 2,61 | 2,56 | 2,58 | 0,21% | 16.003,00 |
| 21.10.2024 | 2,56 | 2,58 | 2,55 | 2,58 | 0,59% | 11.776,00 |
| 18.10.2024 | 2,54 | 2,57 | 2,53 | 2,56 | 0,79% | 2.100,00 |
| 17.10.2024 | 2,54 | 2,57 | 2,52 | 2,54 | 0,26% | 650,00 |
| 16.10.2024 | 2,47 | 2,54 | 2,44 | 2,54 | 2,47% | 5.155,00 |
| 15.10.2024 | 2,38 | 2,50 | 2,37 | 2,47 | 4,01% | 12,00 |
| 14.10.2024 | 2,37 | 2,38 | 2,24 | 2,38 | 0,49% | 19.900,00 |
| 11.10.2024 | 2,36 | 2,38 | 2,35 | 2,37 | 0,38% | - |
| 10.10.2024 | 2,37 | 2,37 | 2,33 | 2,36 | -0,27% | 4.250,00 |
| 09.10.2024 | 2,34 | 2,37 | 2,32 | 2,37 | 1,11% | 24,00 |
| 08.10.2024 | 2,28 | 2,34 | 2,26 | 2,34 | 2,21% | - |
| 07.10.2024 | 2,32 | 2,32 | 2,28 | 2,29 | -1,06% | - |
| 04.10.2024 | 2,25 | 2,32 | 2,24 | 2,31 | 3,19% | 200,00 |
| 03.10.2024 | 2,29 | 2,30 | 2,24 | 2,24 | -2,05% | 200,00 |
| 02.10.2024 | 2,32 | 2,35 | 2,28 | 2,29 | -1,02% | 2,00 |
| 01.10.2024 | 2,46 | 2,51 | 2,30 | 2,31 | -5,86% | 58,00 |
| 30.09.2024 | 2,54 | 2,54 | 2,45 | 2,46 | -3,12% | 7.400,00 |