3,928€
-0,66%
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 | 3,98 | 4,00 | 3,93 | 3,93 | -0,66% | 34.117,00 |
| 20.02.2025 | 3,99 | 4,02 | 3,95 | 3,95 | 0,20% | 17.163,00 |
| 19.02.2025 | 4,00 | 4,00 | 3,93 | 3,95 | -3,07% | 122.589,00 |
| 18.02.2025 | 4,05 | 4,12 | 4,05 | 4,07 | 0,67% | 32.637,00 |
| 17.02.2025 | 4,06 | 4,08 | 4,03 | 4,04 | -0,39% | 54.542,00 |
| 14.02.2025 | 4,17 | 4,17 | 4,04 | 4,06 | -3,13% | 37.060,00 |
| 13.02.2025 | 4,26 | 4,26 | 4,18 | 4,19 | 0,53% | 4.141,00 |
| 12.02.2025 | 4,18 | 4,20 | 4,13 | 4,17 | -0,41% | 64.328,00 |
| 11.02.2025 | 4,20 | 4,21 | 4,06 | 4,19 | -0,88% | 168.765,00 |
| 10.02.2025 | 4,30 | 4,33 | 4,22 | 4,22 | -3,76% | 53.385,00 |
| 07.02.2025 | 4,37 | 4,41 | 4,37 | 4,39 | 1,18% | 23.545,00 |
| 06.02.2025 | 4,25 | 4,34 | 4,25 | 4,34 | 2,60% | 34.316,00 |
| 05.02.2025 | 4,16 | 4,23 | 4,16 | 4,23 | 1,49% | 15.421,00 |
| 04.02.2025 | 4,14 | 4,18 | 4,12 | 4,17 | 1,46% | 112.613,00 |
| 03.02.2025 | 3,99 | 4,11 | 3,99 | 4,11 | 2,04% | 92.656,00 |
| 31.01.2025 | 4,00 | 4,06 | 4,00 | 4,02 | 0,75% | 19.251,00 |
| 30.01.2025 | 4,00 | 4,03 | 3,97 | 3,99 | 0,99% | 125.711,00 |
| 29.01.2025 | 3,90 | 3,97 | 3,90 | 3,95 | 3,35% | 69.157,00 |
| 28.01.2025 | 3,82 | 3,86 | 3,82 | 3,83 | -0,70% | 8.432,00 |
| 27.01.2025 | 3,89 | 3,91 | 3,84 | 3,85 | -1,05% | 526,00 |
| 24.01.2025 | 3,91 | 3,93 | 3,88 | 3,89 | -0,69% | 11.962,00 |
| 23.01.2025 | 3,92 | 3,92 | 3,87 | 3,92 | 1,32% | 14.553,00 |
| 22.01.2025 | 3,90 | 3,94 | 3,87 | 3,87 | -0,39% | 25.488,00 |
| 21.01.2025 | 3,84 | 3,89 | 3,83 | 3,89 | 1,83% | 17.477,00 |
| 20.01.2025 | 3,77 | 3,83 | 3,77 | 3,82 | 1,22% | 21.856,00 |
| 17.01.2025 | 3,74 | 3,77 | 3,74 | 3,77 | 1,13% | 38.228,00 |
| 16.01.2025 | 3,75 | 3,75 | 3,70 | 3,73 | -1,38% | 44.178,00 |
| 15.01.2025 | 3,67 | 3,79 | 3,67 | 3,78 | 3,39% | 6.231,00 |
| 14.01.2025 | 3,64 | 3,70 | 3,64 | 3,66 | 0,66% | 24.848,00 |
| 13.01.2025 | 3,71 | 3,72 | 3,61 | 3,63 | -3,17% | 38.831,00 |
| 10.01.2025 | 3,75 | 3,78 | 3,67 | 3,75 | 0,37% | 30.752,00 |
| 09.01.2025 | 3,67 | 3,74 | 3,67 | 3,74 | 1,60% | 16.828,00 |
| 08.01.2025 | 3,67 | 3,75 | 3,67 | 3,68 | 1,18% | 17.425,00 |
| 07.01.2025 | 3,60 | 3,66 | 3,60 | 3,63 | 1,28% | 28.802,00 |
| 06.01.2025 | 3,59 | 3,59 | 3,45 | 3,59 | -0,80% | 302.082,00 |
| 03.01.2025 | 3,65 | 3,65 | 3,59 | 3,62 | -0,28% | 21.941,00 |
| 02.01.2025 | 3,66 | 3,66 | 3,54 | 3,63 | -0,27% | 10.616,00 |
| 30.12.2024 | 3,61 | 3,66 | 3,61 | 3,64 | 0,17% | 1.102,00 |
| 27.12.2024 | 3,63 | 3,63 | 3,60 | 3,63 | 0,72% | 36.933,00 |
| 23.12.2024 | 3,69 | 3,69 | 3,61 | 3,61 | -2,14% | 32.814,00 |
| 20.12.2024 | 3,61 | 3,68 | 3,61 | 3,68 | 1,13% | 15.058,00 |
| 19.12.2024 | 3,63 | 3,65 | 3,61 | 3,64 | -1,49% | 115.235,00 |
| 18.12.2024 | 3,66 | 3,70 | 3,63 | 3,70 | 3,09% | 14.498,00 |
| 17.12.2024 | 3,60 | 3,62 | 3,59 | 3,59 | -0,14% | 15.540,00 |
| 16.12.2024 | 3,54 | 3,59 | 3,54 | 3,59 | 1,81% | 40.274,00 |
| 13.12.2024 | 3,54 | 3,54 | 3,51 | 3,53 | -0,40% | 4.753,00 |
| 12.12.2024 | 3,52 | 3,58 | 3,52 | 3,54 | 0,97% | 30.272,00 |
| 11.12.2024 | 3,49 | 3,53 | 3,49 | 3,51 | 2,15% | 18.761,00 |
| 10.12.2024 | 3,33 | 3,43 | 3,31 | 3,43 | 0,70% | 14.146,00 |
| 09.12.2024 | 3,44 | 3,44 | 3,40 | 3,41 | -0,53% | 43.023,00 |
| 06.12.2024 | 3,42 | 3,43 | 3,42 | 3,43 | 0,38% | 4.267,00 |
| 05.12.2024 | 3,35 | 3,42 | 3,31 | 3,42 | 2,92% | 49.967,00 |
| 04.12.2024 | 3,26 | 3,33 | 3,26 | 3,32 | 4,31% | 28.209,00 |
| 03.12.2024 | 3,17 | 3,21 | 3,17 | 3,18 | 1,60% | 11.447,00 |
| 02.12.2024 | 3,13 | 3,16 | 3,13 | 3,13 | 0,10% | 10.212,00 |
| 29.11.2024 | 3,13 | 3,14 | 3,10 | 3,13 | -0,22% | 59.673,00 |
| 28.11.2024 | 3,11 | 3,16 | 3,10 | 3,14 | 2,82% | 22.497,00 |
| 27.11.2024 | 3,05 | 3,09 | 3,05 | 3,05 | 0,93% | 19.827,00 |
| 26.11.2024 | 3,02 | 3,02 | 3,00 | 3,02 | -0,36% | 33.780,00 |
| 25.11.2024 | 2,98 | 3,05 | 2,97 | 3,03 | 2,23% | 95.756,00 |
| 22.11.2024 | 2,95 | 2,97 | 2,93 | 2,97 | 0,64% | 23.308,00 |
| 21.11.2024 | 2,94 | 2,96 | 2,92 | 2,95 | 1,17% | 27.497,00 |
| 20.11.2024 | 2,92 | 2,93 | 2,90 | 2,91 | 1,89% | 22.316,00 |
| 19.11.2024 | 2,90 | 2,90 | 2,82 | 2,86 | -2,32% | 91.757,00 |
| 18.11.2024 | 2,89 | 2,93 | 2,89 | 2,93 | 1,14% | 8.216,00 |
| 15.11.2024 | 2,86 | 2,90 | 2,86 | 2,89 | 1,05% | 28.828,00 |
| 14.11.2024 | 2,85 | 2,89 | 2,85 | 2,86 | 1,17% | 45.964,00 |
| 13.11.2024 | 2,84 | 2,84 | 2,82 | 2,83 | -0,56% | 9.557,00 |
| 12.11.2024 | 2,89 | 2,90 | 2,85 | 2,85 | -1,39% | 3.874,00 |
| 11.11.2024 | 2,84 | 2,91 | 2,83 | 2,89 | 2,81% | 50.735,00 |
| 08.11.2024 | 2,82 | 2,83 | 2,77 | 2,81 | 7,13% | 340.191,00 |
| 07.11.2024 | 2,57 | 2,62 | 2,55 | 2,62 | -1,72% | 25.934,00 |
| 06.11.2024 | 2,63 | 2,68 | 2,63 | 2,67 | 4,92% | 63.737,00 |
| 05.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,24% | 425,00 |
| 04.11.2024 | 2,54 | 2,55 | 2,54 | 2,55 | -0,04% | 1.659,00 |
| 01.11.2024 | 2,47 | 2,55 | 2,47 | 2,55 | 2,62% | 36.421,00 |
| 31.10.2024 | 2,53 | 2,53 | 2,48 | 2,48 | -1,86% | 11.159,00 |
| 30.10.2024 | 2,53 | 2,53 | 2,52 | 2,53 | 0,76% | 11.001,00 |
| 29.10.2024 | 2,56 | 2,56 | 2,51 | 2,51 | -1,84% | 22.661,00 |
| 28.10.2024 | 2,59 | 2,59 | 2,54 | 2,56 | -0,20% | 71.474,00 |
| 25.10.2024 | 2,57 | 2,57 | 2,55 | 2,56 | 0,27% | 23.219,00 |
| 24.10.2024 | 2,59 | 2,59 | 2,56 | 2,56 | 1,07% | 1.550,00 |
| 23.10.2024 | 2,59 | 2,59 | 2,53 | 2,53 | -1,21% | 399,00 |
| 22.10.2024 | 2,60 | 2,60 | 2,56 | 2,56 | 0,08% | 2.638,00 |
| 21.10.2024 | 2,58 | 2,58 | 2,56 | 2,56 | 0,71% | 3.393,00 |
| 18.10.2024 | 2,55 | 2,56 | 2,54 | 2,54 | -0,31% | 21.227,00 |
| 17.10.2024 | 2,55 | 2,56 | 2,53 | 2,55 | 0,20% | 49.087,00 |
| 16.10.2024 | 2,47 | 2,54 | 2,47 | 2,54 | 1,56% | 1.755,00 |
| 15.10.2024 | 2,43 | 2,51 | 2,43 | 2,51 | 5,47% | 201.408,00 |
| 14.10.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 0,34% | 38.425,00 |
| 11.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,90% | - |
| 10.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,09% | 664,00 |
| 09.10.2024 | 2,35 | 2,36 | 2,34 | 2,34 | 0,60% | 2.709,00 |
| 08.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,30% | - |
| 07.10.2024 | 2,31 | 2,31 | 2,28 | 2,30 | -0,17% | 22.847,00 |
| 04.10.2024 | 2,25 | 2,30 | 2,25 | 2,30 | 2,26% | 22.510,00 |
| 03.10.2024 | 2,28 | 2,28 | 2,25 | 2,25 | -1,57% | 22.960,00 |
| 02.10.2024 | 2,30 | 2,32 | 2,27 | 2,29 | -2,05% | 124.440,00 |
| 01.10.2024 | 2,49 | 2,51 | 2,34 | 2,34 | -6,14% | 110.345,00 |
| 30.09.2024 | 2,49 | 2,50 | 2,47 | 2,49 | -2,43% | 53.831,00 |