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 |
|---|---|---|---|---|---|---|
| 15.07.2026 | 5,35 | 5,37 | 5,31 | 5,37 | -0,30% | 8.288,00 |
| 14.07.2026 | 5,29 | 5,39 | 5,24 | 5,39 | -0,26% | 37.919,00 |
| 13.07.2026 | 5,43 | 5,43 | 5,38 | 5,40 | -2,10% | 3.875,00 |
| 10.07.2026 | 5,55 | 5,56 | 5,49 | 5,52 | 0,62% | 3.994,00 |
| 09.07.2026 | 5,38 | 5,48 | 5,36 | 5,48 | 3,04% | 40.100,00 |
| 08.07.2026 | 5,50 | 5,50 | 5,31 | 5,32 | -4,42% | 64.093,00 |
| 07.07.2026 | 5,69 | 5,69 | 5,57 | 5,57 | -1,97% | 6.891,00 |
| 06.07.2026 | 5,66 | 5,70 | 5,65 | 5,68 | 2,08% | 20.365,00 |
| 03.07.2026 | 5,57 | 5,57 | 5,53 | 5,56 | -0,18% | 3.522,00 |
| 02.07.2026 | 5,52 | 5,60 | 5,51 | 5,57 | 2,20% | 34.455,00 |
| 01.07.2026 | 5,54 | 5,54 | 5,43 | 5,45 | -1,69% | 12.261,00 |
| 30.06.2026 | 5,50 | 5,59 | 5,49 | 5,55 | 0,25% | 71.270,00 |
| 29.06.2026 | 5,53 | 5,53 | 5,46 | 5,53 | -0,79% | 29.621,00 |
| 26.06.2026 | 5,65 | 5,65 | 5,50 | 5,58 | -1,48% | 16.571,00 |
| 25.06.2026 | 5,60 | 5,71 | 5,60 | 5,66 | 2,24% | 35.694,00 |
| 24.06.2026 | 5,43 | 5,55 | 5,43 | 5,54 | 1,61% | 17.750,00 |
| 23.06.2026 | 5,39 | 5,45 | 5,34 | 5,45 | 1,11% | 135.630,00 |
| 22.06.2026 | 5,26 | 5,41 | 5,26 | 5,39 | 1,70% | 18.169,00 |
| 19.06.2026 | 5,27 | 5,30 | 5,23 | 5,30 | -0,60% | 14.185,00 |
| 18.06.2026 | 5,26 | 5,36 | 5,24 | 5,33 | 1,29% | 48.753,00 |
| 17.06.2026 | 5,23 | 5,28 | 5,16 | 5,26 | 0,42% | 56.303,00 |
| 16.06.2026 | 5,18 | 5,25 | 5,17 | 5,24 | 1,31% | 15.522,00 |
| 15.06.2026 | 5,28 | 5,28 | 5,14 | 5,17 | 2,33% | 59.277,00 |
| 12.06.2026 | 5,01 | 5,06 | 4,98 | 5,06 | 6,64% | 26.074,00 |
| 11.06.2026 | 4,71 | 4,76 | 4,67 | 4,74 | 0,89% | 14.952,00 |
| 10.06.2026 | 4,78 | 4,78 | 4,69 | 4,70 | -0,76% | 30.916,00 |
| 09.06.2026 | 4,82 | 4,86 | 4,74 | 4,74 | -1,17% | 29.984,00 |
| 08.06.2026 | 4,74 | 4,83 | 4,74 | 4,79 | -1,30% | 10.390,00 |
| 05.06.2026 | 4,84 | 4,88 | 4,83 | 4,85 | -0,43% | 26.750,00 |
| 04.06.2026 | 4,93 | 4,93 | 4,85 | 4,88 | -0,29% | 14.298,00 |
| 03.06.2026 | 4,83 | 4,89 | 4,82 | 4,89 | -0,65% | 7.648,00 |
| 02.06.2026 | 4,94 | 4,94 | 4,88 | 4,92 | 0,99% | 11.175,00 |
| 01.06.2026 | 4,95 | 4,96 | 4,81 | 4,87 | -2,54% | 31.021,00 |
| 29.05.2026 | 4,99 | 5,00 | 4,94 | 5,00 | 1,71% | 46.474,00 |
| 28.05.2026 | 4,88 | 4,93 | 4,84 | 4,92 | 0,39% | 32.523,00 |
| 27.05.2026 | 4,86 | 4,94 | 4,86 | 4,90 | 2,58% | 42.230,00 |
| 26.05.2026 | 4,77 | 4,79 | 4,75 | 4,77 | 0,08% | 38.352,00 |
| 25.05.2026 | 4,76 | 4,77 | 4,74 | 4,77 | 4,24% | 9.117,00 |
| 22.05.2026 | 4,59 | 4,60 | 4,53 | 4,58 | 1,55% | 19.962,00 |
| 21.05.2026 | 4,61 | 4,63 | 4,49 | 4,51 | -2,49% | 61.625,00 |
| 20.05.2026 | 4,40 | 4,62 | 4,38 | 4,62 | 4,83% | 11.368,00 |
| 19.05.2026 | 4,49 | 4,49 | 4,36 | 4,41 | -0,94% | 19.346,00 |
| 18.05.2026 | 4,26 | 4,50 | 4,24 | 4,45 | 2,06% | 59.865,00 |
| 15.05.2026 | 4,38 | 4,38 | 4,30 | 4,36 | -2,44% | 7.175,00 |
| 14.05.2026 | 4,56 | 4,56 | 4,46 | 4,47 | -1,56% | 75.180,00 |
| 13.05.2026 | 4,60 | 4,60 | 4,50 | 4,54 | -1,00% | 26.135,00 |
| 12.05.2026 | 4,75 | 4,80 | 4,59 | 4,59 | -2,28% | 61.661,00 |
| 11.05.2026 | 4,64 | 4,76 | 4,58 | 4,69 | 4,78% | 248.924,00 |
| 08.05.2026 | 4,45 | 4,54 | 4,44 | 4,48 | -1,63% | 106.067,00 |
| 07.05.2026 | 4,55 | 4,65 | 4,54 | 4,55 | 1,34% | 142.259,00 |
| 06.05.2026 | 4,39 | 4,58 | 4,35 | 4,49 | 5,82% | 204.536,00 |
| 05.05.2026 | 4,25 | 4,30 | 4,23 | 4,25 | 0,64% | 12.124,00 |
| 04.05.2026 | 4,33 | 4,33 | 4,17 | 4,22 | -2,18% | 50.000,00 |
| 30.04.2026 | 4,19 | 4,33 | 4,18 | 4,31 | 2,64% | 9.936,00 |
| 29.04.2026 | 4,27 | 4,27 | 4,20 | 4,20 | -2,19% | 9.715,00 |
| 28.04.2026 | 4,31 | 4,33 | 4,25 | 4,30 | -0,09% | 26.890,00 |
| 27.04.2026 | 4,36 | 4,37 | 4,30 | 4,30 | -0,44% | 18.348,00 |
| 24.04.2026 | 4,30 | 4,39 | 4,30 | 4,32 | -2,68% | 16.478,00 |
| 23.04.2026 | 4,35 | 4,44 | 4,31 | 4,44 | 1,46% | 6.258,00 |
| 22.04.2026 | 4,55 | 4,55 | 4,34 | 4,37 | -3,14% | 99.186,00 |
| 21.04.2026 | 4,64 | 4,64 | 4,51 | 4,52 | -1,38% | 18.666,00 |
| 20.04.2026 | 4,56 | 4,61 | 4,56 | 4,58 | -2,72% | 58.748,00 |
| 17.04.2026 | 4,45 | 4,74 | 4,43 | 4,71 | 6,06% | 180.226,00 |
| 16.04.2026 | 4,49 | 4,56 | 4,42 | 4,44 | -1,84% | 21.972,00 |
| 15.04.2026 | 4,59 | 4,59 | 4,51 | 4,52 | -0,09% | 13.162,00 |
| 14.04.2026 | 4,47 | 4,54 | 4,46 | 4,53 | 2,96% | 47.563,00 |
| 13.04.2026 | 4,36 | 4,41 | 4,34 | 4,40 | -1,39% | 2.431,00 |
| 10.04.2026 | 4,49 | 4,53 | 4,44 | 4,46 | 0,72% | 14.120,00 |
| 09.04.2026 | 4,44 | 4,47 | 4,42 | 4,43 | -0,98% | 5.425,00 |
| 08.04.2026 | 4,57 | 4,57 | 4,47 | 4,47 | 8,31% | 196.410,00 |
| 07.04.2026 | 4,20 | 4,23 | 4,12 | 4,13 | -1,53% | 28.373,00 |
| 02.04.2026 | 4,11 | 4,23 | 4,10 | 4,19 | -0,99% | 65.050,00 |
| 01.04.2026 | 4,26 | 4,26 | 4,20 | 4,23 | 4,34% | 28.064,00 |
| 31.03.2026 | 4,05 | 4,08 | 4,03 | 4,06 | 1,15% | 23.731,00 |
| 30.03.2026 | 4,04 | 4,05 | 4,00 | 4,01 | -1,98% | 21.060,00 |
| 27.03.2026 | 4,13 | 4,13 | 4,09 | 4,09 | -0,92% | 29.415,00 |
| 26.03.2026 | 4,20 | 4,21 | 4,13 | 4,13 | -2,82% | 62.154,00 |
| 25.03.2026 | 4,19 | 4,25 | 4,18 | 4,25 | 3,21% | 27.171,00 |
| 24.03.2026 | 4,19 | 4,19 | 4,11 | 4,12 | -1,48% | 23.371,00 |
| 23.03.2026 | 3,86 | 4,28 | 3,86 | 4,18 | 4,89% | 210.497,00 |
| 20.03.2026 | 4,08 | 4,09 | 3,96 | 3,98 | -0,10% | 31.743,00 |
| 19.03.2026 | 4,04 | 4,05 | 3,96 | 3,99 | -3,67% | 262.585,00 |
| 18.03.2026 | 4,22 | 4,23 | 4,12 | 4,14 | 0,88% | 20.239,00 |
| 17.03.2026 | 4,15 | 4,16 | 4,10 | 4,10 | -0,12% | 23.752,00 |
| 16.03.2026 | 4,06 | 4,15 | 3,97 | 4,11 | -0,36% | 136.262,00 |
| 13.03.2026 | 4,13 | 4,15 | 4,09 | 4,12 | -2,25% | 23.682,00 |
| 12.03.2026 | 4,29 | 4,29 | 4,17 | 4,22 | -2,09% | 95.806,00 |
| 11.03.2026 | 4,31 | 4,36 | 4,29 | 4,31 | -0,76% | 147.852,00 |
| 10.03.2026 | 4,34 | 4,37 | 4,29 | 4,34 | 5,11% | 96.427,00 |
| 09.03.2026 | 4,04 | 4,16 | 4,01 | 4,13 | -1,29% | 141.117,00 |
| 06.03.2026 | 4,35 | 4,35 | 4,15 | 4,19 | -2,11% | 49.315,00 |
| 05.03.2026 | 4,29 | 4,44 | 4,27 | 4,28 | -3,52% | 198.128,00 |
| 04.03.2026 | 4,34 | 4,49 | 4,23 | 4,43 | 3,26% | 179.039,00 |
| 03.03.2026 | 4,50 | 4,51 | 4,18 | 4,29 | -6,43% | 330.242,00 |
| 02.03.2026 | 4,80 | 4,80 | 4,41 | 4,59 | -4,97% | 327.154,00 |
| 27.02.2026 | 5,15 | 5,29 | 4,82 | 4,83 | -7,87% | 459.720,00 |
| 26.02.2026 | 5,10 | 5,24 | 5,10 | 5,24 | 2,30% | 98.378,00 |
| 25.02.2026 | 5,00 | 5,12 | 4,99 | 5,12 | 2,77% | 117.369,00 |
| 24.02.2026 | 4,95 | 4,99 | 4,90 | 4,98 | 0,32% | 40.476,00 |
| 23.02.2026 | 5,02 | 5,05 | 4,94 | 4,97 | -0,10% | 213.924,00 |