2,899€
-5,08%
Echtzeit-Aktienkurs INTERN.CONS.AIRL.GR.
Bid:
Ask:
Aktienkurse zur INTERN.CONS.AIRL.GR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,12 | 3,13 | 3,08 | 3,08 | 0,92% | 49.348,00 |
| 24.04.2025 | 3,06 | 3,07 | 3,03 | 3,05 | -1,00% | 16.716,00 |
| 23.04.2025 | 3,04 | 3,11 | 3,04 | 3,09 | 5,33% | 38.100,00 |
| 22.04.2025 | 2,89 | 2,94 | 2,88 | 2,93 | 1,00% | 150.013,00 |
| 17.04.2025 | 2,89 | 2,90 | 2,88 | 2,90 | -1,09% | 6.058,00 |
| 16.04.2025 | 2,89 | 2,93 | 2,88 | 2,93 | 0,34% | 55.456,00 |
| 15.04.2025 | 2,90 | 2,92 | 2,85 | 2,92 | 2,53% | 13.691,00 |
| 14.04.2025 | 2,84 | 2,88 | 2,84 | 2,85 | 3,37% | 102.518,00 |
| 11.04.2025 | 2,80 | 2,80 | 2,73 | 2,76 | -2,34% | 148.157,00 |
| 10.04.2025 | 3,14 | 3,21 | 2,82 | 2,82 | 4,21% | 293.660,00 |
| 09.04.2025 | 2,72 | 2,73 | 2,62 | 2,71 | -2,87% | 202.603,00 |
| 08.04.2025 | 2,71 | 2,84 | 2,69 | 2,79 | 6,78% | 205.933,00 |
| 07.04.2025 | 2,55 | 2,83 | 2,48 | 2,61 | -6,11% | 216.558,00 |
| 04.04.2025 | 2,85 | 2,87 | 2,74 | 2,78 | -4,66% | 56.689,00 |
| 03.04.2025 | 3,05 | 3,06 | 2,90 | 2,92 | -6,56% | 39.582,00 |
| 02.04.2025 | 3,09 | 3,13 | 3,09 | 3,12 | 1,40% | 51.305,00 |
| 01.04.2025 | 3,19 | 3,19 | 3,04 | 3,08 | -1,22% | 121.700,00 |
| 31.03.2025 | 3,24 | 3,27 | 3,09 | 3,12 | -6,23% | 331.633,00 |
| 28.03.2025 | 3,43 | 3,43 | 3,33 | 3,33 | -4,23% | 46.164,00 |
| 27.03.2025 | 3,47 | 3,51 | 3,47 | 3,47 | -2,44% | 61.322,00 |
| 26.03.2025 | 3,57 | 3,58 | 3,54 | 3,56 | 0,37% | 17.125,00 |
| 25.03.2025 | 3,51 | 3,57 | 3,50 | 3,55 | 3,11% | 58.362,00 |
| 24.03.2025 | 3,46 | 3,46 | 3,42 | 3,44 | 1,06% | 5.694,00 |
| 21.03.2025 | 3,38 | 3,45 | 3,35 | 3,40 | -1,99% | 156.921,00 |
| 20.03.2025 | 3,54 | 3,57 | 3,47 | 3,47 | -1,00% | 9.951,00 |
| 19.03.2025 | 3,44 | 3,54 | 3,41 | 3,51 | 0,43% | 36.915,00 |
| 18.03.2025 | 3,46 | 3,55 | 3,46 | 3,49 | 1,57% | 76.421,00 |
| 17.03.2025 | 3,42 | 3,45 | 3,41 | 3,44 | 2,29% | 113.134,00 |
| 14.03.2025 | 3,31 | 3,37 | 3,31 | 3,36 | 2,19% | 20.869,00 |
| 13.03.2025 | 3,29 | 3,37 | 3,29 | 3,29 | -0,33% | 20.876,00 |
| 12.03.2025 | 3,40 | 3,40 | 3,28 | 3,30 | -4,40% | 131.213,00 |
| 11.03.2025 | 3,51 | 3,56 | 3,41 | 3,45 | -6,55% | 188.761,00 |
| 10.03.2025 | 3,86 | 3,87 | 3,66 | 3,69 | -3,20% | 111.901,00 |
| 07.03.2025 | 3,80 | 3,82 | 3,73 | 3,82 | -2,05% | 32.697,00 |
| 06.03.2025 | 4,00 | 4,00 | 3,84 | 3,90 | -1,34% | 112.655,00 |
| 05.03.2025 | 4,00 | 4,00 | 3,89 | 3,95 | 1,02% | 81.364,00 |
| 04.03.2025 | 4,09 | 4,09 | 3,88 | 3,91 | -7,17% | 130.082,00 |
| 03.03.2025 | 4,31 | 4,31 | 4,14 | 4,21 | -1,17% | 84.029,00 |
| 28.02.2025 | 4,26 | 4,32 | 4,23 | 4,26 | 4,21% | 57.714,00 |
| 27.02.2025 | 4,00 | 4,09 | 4,00 | 4,09 | 3,47% | 115.100,00 |
| 26.02.2025 | 3,91 | 3,96 | 3,91 | 3,95 | 1,78% | 28.056,00 |
| 25.02.2025 | 3,94 | 3,96 | 3,88 | 3,88 | -1,02% | 25.889,00 |
| 24.02.2025 | 3,94 | 3,95 | 3,89 | 3,92 | -0,13% | 14.961,00 |
| 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 |