1,932€
-2,28%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,92 | 1,98 | 1,92 | 1,96 | 4,81% | 2.386,00 |
| 17.04.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 1,24% | 12.244,00 |
| 16.04.2024 | 1,84 | 1,85 | 1,84 | 1,85 | -2,48% | 7.750,00 |
| 15.04.2024 | 1,91 | 1,94 | 1,88 | 1,90 | -0,37% | 13.713,00 |
| 12.04.2024 | 1,97 | 1,97 | 1,90 | 1,90 | -2,78% | 31.934,00 |
| 11.04.2024 | 2,03 | 2,03 | 1,94 | 1,96 | -5,43% | 82.845,00 |
| 10.04.2024 | 2,05 | 2,09 | 2,05 | 2,07 | 1,92% | 36.462,00 |
| 09.04.2024 | 2,04 | 2,07 | 2,03 | 2,03 | -0,88% | 4.536,00 |
| 08.04.2024 | 2,02 | 2,05 | 2,01 | 2,05 | 3,22% | 240.059,00 |
| 05.04.2024 | 2,01 | 2,06 | 1,96 | 1,99 | -4,25% | 592.125,00 |
| 04.04.2024 | 2,04 | 2,07 | 2,04 | 2,07 | 1,57% | 86.659,00 |
| 03.04.2024 | 2,03 | 2,04 | 2,02 | 2,04 | 0,49% | 13.477,00 |
| 02.04.2024 | 2,06 | 2,06 | 2,03 | 2,03 | -1,69% | 4.762,00 |
| 28.03.2024 | 2,01 | 2,07 | 2,01 | 2,07 | 3,30% | 64.567,00 |
| 27.03.2024 | 1,97 | 2,00 | 1,96 | 2,00 | 3,57% | 38.881,00 |
| 26.03.2024 | 1,93 | 1,93 | 1,92 | 1,93 | 1,02% | 55.171,00 |
| 25.03.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 0,13% | 200.756,00 |
| 22.03.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -1,80% | 2.122,00 |
| 21.03.2024 | 1,93 | 1,95 | 1,92 | 1,94 | 2,80% | 87.388,00 |
| 20.03.2024 | 1,88 | 1,89 | 1,88 | 1,89 | 0,27% | 43.227,00 |
| 19.03.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 3,65% | 81.507,00 |
| 18.03.2024 | 1,86 | 1,89 | 1,82 | 1,82 | -0,95% | 17.067,00 |
| 15.03.2024 | 1,82 | 1,86 | 1,82 | 1,84 | 5,33% | 66.698,00 |
| 14.03.2024 | 1,78 | 1,78 | 1,74 | 1,74 | -3,30% | 7.872,00 |
| 13.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,08% | 2.000,00 |
| 12.03.2024 | 1,81 | 1,81 | 1,80 | 1,80 | 0,22% | 2.036,00 |
| 11.03.2024 | 1,78 | 1,80 | 1,78 | 1,80 | -0,17% | 95.600,00 |
| 08.03.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 1,18% | 27.682,00 |
| 07.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,01% | - |
| 06.03.2024 | 1,74 | 1,75 | 1,73 | 1,75 | 1,16% | 90.201,00 |
| 05.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,71% | - |
| 04.03.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -1,17% | 14.621,00 |
| 01.03.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -1,10% | 81.081,00 |
| 29.02.2024 | 1,80 | 1,81 | 1,73 | 1,74 | -2,86% | 1.387,00 |
| 28.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,33% | - |
| 27.02.2024 | 1,82 | 1,82 | 1,81 | 1,81 | 0,11% | 89.834,00 |
| 26.02.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 1,23% | 2.200,00 |
| 23.02.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,20% | 454,00 |
| 22.02.2024 | 1,78 | 1,79 | 1,78 | 1,78 | 1,74% | 78.808,00 |
| 21.02.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 1,18% | 2.888,00 |
| 20.02.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 1,23% | 5.820,00 |
| 19.02.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,15% | 1.300,00 |
| 16.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 25,00 |
| 15.02.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 1,87% | 58,00 |
| 14.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,27% | - |
| 13.02.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -1,52% | 2.980,00 |
| 12.02.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,71% | 32.000,00 |
| 09.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,53% | 2.050,00 |
| 08.02.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,12% | 1,00 |
| 07.02.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,56% | 2.663,00 |
| 06.02.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,29% | 2.002,00 |
| 05.02.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -1,21% | 2.912,00 |
| 02.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,88% | - |
| 01.02.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -0,49% | 117,00 |
| 31.01.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -2,57% | 138,00 |
| 30.01.2024 | 1,79 | 1,79 | 1,75 | 1,77 | -1,50% | 90.459,00 |
| 29.01.2024 | 1,78 | 1,80 | 1,78 | 1,80 | -0,28% | 75,00 |
| 26.01.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -1,80% | 1.923,00 |
| 25.01.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 2,29% | 60.759,00 |
| 24.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,58% | 3.104,00 |
| 23.01.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 2,00% | 10.853,00 |
| 22.01.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,36% | 11.887,00 |
| 19.01.2024 | 1,70 | 1,70 | 1,68 | 1,69 | 0,60% | 1.809,00 |
| 18.01.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 1,57% | 6.131,00 |
| 17.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 16.01.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -2,24% | 13.621,00 |
| 15.01.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,12% | 12.527,00 |
| 12.01.2024 | 1,72 | 1,72 | 1,68 | 1,69 | -2,73% | 5.024,00 |
| 11.01.2024 | 1,78 | 1,78 | 1,73 | 1,74 | -1,16% | 8.495,00 |
| 10.01.2024 | 1,76 | 1,76 | 1,74 | 1,76 | 0,46% | 10.915,00 |
| 09.01.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -0,20% | 38.050,00 |
| 08.01.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -1,15% | 5,00 |
| 05.01.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 0,34% | 11,00 |
| 04.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,43% | - |
| 03.01.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -2,46% | 13.581,00 |
| 02.01.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 0,28% | 3.106,00 |
| 29.12.2023 | 1,78 | 1,79 | 1,78 | 1,79 | -0,67% | 2.295,00 |
| 28.12.2023 | 1,82 | 1,82 | 1,80 | 1,80 | -0,22% | 16.086,00 |
| 27.12.2023 | 1,81 | 1,81 | 1,80 | 1,80 | -1,10% | 11.634,00 |
| 22.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -0,71% | 863,00 |
| 21.12.2023 | 1,83 | 1,84 | 1,83 | 1,84 | -0,70% | 11.001,00 |
| 20.12.2023 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 19.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 0,82% | - |
| 18.12.2023 | 1,83 | 1,84 | 1,82 | 1,82 | -1,94% | 10.248,00 |
| 15.12.2023 | 1,87 | 1,87 | 1,84 | 1,86 | -0,05% | 608,00 |
| 14.12.2023 | 1,85 | 1,87 | 1,85 | 1,86 | 2,48% | 6.040,00 |
| 13.12.2023 | 1,84 | 1,84 | 1,81 | 1,82 | -1,52% | 8.048,00 |
| 12.12.2023 | 1,83 | 1,84 | 1,81 | 1,84 | 1,43% | 76.588,00 |
| 11.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -1,41% | 14.076,00 |
| 08.12.2023 | 1,86 | 1,86 | 1,84 | 1,84 | 0,11% | 7.725,00 |
| 07.12.2023 | 1,82 | 1,84 | 1,82 | 1,84 | -1,39% | 3.000,00 |
| 06.12.2023 | 1,83 | 1,88 | 1,83 | 1,87 | 2,75% | 14.811,00 |
| 05.12.2023 | 1,84 | 1,84 | 1,80 | 1,82 | -1,30% | 4.015,00 |
| 04.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 0,22% | 242,00 |
| 01.12.2023 | 1,80 | 1,84 | 1,79 | 1,84 | 4,32% | 13.978,00 |
| 30.11.2023 | 1,78 | 1,78 | 1,76 | 1,76 | -0,82% | 822,00 |
| 29.11.2023 | 1,77 | 1,78 | 1,77 | 1,78 | 0,88% | 1.250,00 |
| 28.11.2023 | 1,75 | 1,76 | 1,75 | 1,76 | 1,15% | 3.050,00 |
| 27.11.2023 | 1,76 | 1,76 | 1,74 | 1,74 | -1,81% | 764,00 |
| 24.11.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 0,11% | 4.241,00 |