2,559€
0,41%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 2,53 | 2,55 | 2,53 | 2,55 | 2,37% | 113.563,00 |
| 26.09.2024 | 2,48 | 2,51 | 2,48 | 2,49 | 2,47% | 92.718,00 |
| 25.09.2024 | 2,43 | 2,47 | 2,43 | 2,43 | -0,69% | 4.526,00 |
| 24.09.2024 | 2,46 | 2,46 | 2,43 | 2,45 | 0,66% | 20.878,00 |
| 23.09.2024 | 2,47 | 2,47 | 2,40 | 2,43 | -1,46% | 2.888,00 |
| 20.09.2024 | 2,48 | 2,49 | 2,47 | 2,47 | -0,08% | 42.281,00 |
| 19.09.2024 | 2,48 | 2,50 | 2,47 | 2,47 | 1,64% | 23.375,00 |
| 18.09.2024 | 2,44 | 2,46 | 2,43 | 2,43 | 0,33% | 7.952,00 |
| 17.09.2024 | 2,39 | 2,45 | 2,39 | 2,42 | 2,93% | 8.588,00 |
| 16.09.2024 | 2,36 | 2,38 | 2,34 | 2,36 | -0,55% | 23.343,00 |
| 13.09.2024 | 2,34 | 2,37 | 2,34 | 2,37 | 2,69% | 125.475,00 |
| 12.09.2024 | 2,31 | 2,32 | 2,25 | 2,31 | 0,92% | 56.951,00 |
| 11.09.2024 | 2,29 | 2,30 | 2,29 | 2,29 | 1,38% | 23.431,00 |
| 10.09.2024 | 2,26 | 2,29 | 2,25 | 2,25 | 0,40% | 17.563,00 |
| 09.09.2024 | 2,25 | 2,27 | 2,25 | 2,25 | 0,99% | 6.040,00 |
| 06.09.2024 | 2,22 | 2,25 | 2,22 | 2,22 | 0,09% | 77.313,00 |
| 05.09.2024 | 2,18 | 2,25 | 2,18 | 2,22 | 1,28% | 90.646,00 |
| 04.09.2024 | 2,19 | 2,21 | 2,19 | 2,19 | 1,20% | 7.523,00 |
| 03.09.2024 | 2,18 | 2,19 | 2,17 | 2,17 | 0,79% | 9.281,00 |
| 02.09.2024 | 2,18 | 2,18 | 2,15 | 2,15 | -0,60% | 6.026,00 |
| 30.08.2024 | 2,17 | 2,18 | 2,16 | 2,16 | 0,19% | 1.858,00 |
| 29.08.2024 | 2,16 | 2,18 | 2,16 | 2,16 | -0,42% | 3.630,00 |
| 28.08.2024 | 2,18 | 2,18 | 2,17 | 2,17 | 1,64% | 11.267,00 |
| 27.08.2024 | 2,15 | 2,16 | 2,13 | 2,13 | 1,91% | 90.416,00 |
| 26.08.2024 | 2,10 | 2,11 | 2,08 | 2,09 | -1,23% | 10.100,00 |
| 23.08.2024 | 2,09 | 2,12 | 2,09 | 2,12 | 2,42% | 201.438,00 |
| 22.08.2024 | 2,07 | 2,09 | 2,07 | 2,07 | 0,98% | 28.864,00 |
| 21.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,69% | - |
| 20.08.2024 | 2,05 | 2,05 | 2,03 | 2,04 | 1,34% | 3.536,00 |
| 19.08.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,70% | 52.437,00 |
| 16.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,71% | - |
| 15.08.2024 | 1,95 | 1,99 | 1,95 | 1,98 | 1,43% | 6.753,00 |
| 14.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,41% | - |
| 13.08.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 0,82% | 250,00 |
| 12.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,61% | - |
| 09.08.2024 | 1,93 | 1,97 | 1,93 | 1,96 | 1,93% | 179,00 |
| 08.08.2024 | 1,88 | 1,92 | 1,88 | 1,92 | -0,31% | 486,00 |
| 07.08.2024 | 1,93 | 1,94 | 1,92 | 1,93 | 0,79% | 2.235,00 |
| 06.08.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -0,31% | 20.630,00 |
| 05.08.2024 | 1,88 | 1,92 | 1,87 | 1,92 | -2,34% | 5.599,00 |
| 02.08.2024 | 1,99 | 2,03 | 1,96 | 1,96 | 2,56% | 117.759,00 |
| 01.08.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -2,25% | 17.703,00 |
| 31.07.2024 | 1,96 | 1,97 | 1,95 | 1,96 | -0,03% | 23.863,00 |
| 30.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,44% | - |
| 29.07.2024 | 1,95 | 1,96 | 1,95 | 1,95 | -1,22% | 16.292,00 |
| 26.07.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 0,51% | 3.787,00 |
| 25.07.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 0,28% | 11.388,00 |
| 24.07.2024 | 1,99 | 1,99 | 1,94 | 1,96 | -0,13% | 105.819,00 |
| 23.07.2024 | 1,96 | 1,96 | 1,95 | 1,96 | 1,03% | 30.776,00 |
| 22.07.2024 | 1,96 | 1,99 | 1,93 | 1,94 | -3,96% | 224.020,00 |
| 19.07.2024 | 2,01 | 2,03 | 2,01 | 2,02 | -1,61% | 13.466,00 |
| 18.07.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -0,48% | 8.549,00 |
| 17.07.2024 | 2,06 | 2,08 | 2,06 | 2,06 | 0,49% | 12.777,00 |
| 16.07.2024 | 2,06 | 2,07 | 2,05 | 2,05 | -1,77% | 29.724,00 |
| 15.07.2024 | 2,05 | 2,09 | 2,05 | 2,09 | 0,92% | 58.426,00 |
| 12.07.2024 | 2,10 | 2,10 | 2,05 | 2,07 | -1,47% | 67.885,00 |
| 11.07.2024 | 2,14 | 2,14 | 2,05 | 2,10 | -0,38% | 71.440,00 |
| 10.07.2024 | 2,10 | 2,13 | 2,10 | 2,11 | 3,28% | 92.873,00 |
| 09.07.2024 | 2,10 | 2,10 | 2,04 | 2,04 | -1,68% | 5.943,00 |
| 08.07.2024 | 2,03 | 2,11 | 2,03 | 2,08 | 1,37% | 3.049,00 |
| 05.07.2024 | 2,06 | 2,07 | 2,05 | 2,05 | -0,10% | 23.196,00 |
| 04.07.2024 | 2,05 | 2,06 | 2,05 | 2,05 | 0,59% | 557,00 |
| 03.07.2024 | 2,04 | 2,04 | 2,02 | 2,04 | 4,83% | 33.628,00 |
| 02.07.2024 | 1,94 | 1,96 | 1,94 | 1,95 | 0,31% | 11.582,00 |
| 01.07.2024 | 1,96 | 1,96 | 1,93 | 1,94 | 1,41% | 312,00 |
| 28.06.2024 | 1,93 | 1,93 | 1,91 | 1,91 | 0,42% | 28.811,00 |
| 27.06.2024 | 1,93 | 1,94 | 1,91 | 1,91 | -2,01% | 41.245,00 |
| 26.06.2024 | 2,01 | 2,01 | 1,94 | 1,94 | -2,36% | 57.500,00 |
| 25.06.2024 | 2,00 | 2,00 | 1,99 | 1,99 | -2,07% | 24.099,00 |
| 24.06.2024 | 2,01 | 2,03 | 2,01 | 2,03 | 1,40% | 12.022,00 |
| 21.06.2024 | 2,01 | 2,01 | 2,00 | 2,01 | -1,43% | 1.029,00 |
| 20.06.2024 | 2,01 | 2,03 | 2,01 | 2,03 | 0,54% | 343,00 |
| 19.06.2024 | 1,99 | 2,03 | 1,99 | 2,02 | 2,17% | 8.627,00 |
| 18.06.2024 | 1,98 | 1,99 | 1,98 | 1,98 | 0,46% | 535,00 |