4,418€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 03.10.2025 | 4,45 | 4,45 | 4,41 | 4,42 | -0,32% | 129.843,00 |
| 02.10.2025 | 4,39 | 4,43 | 4,36 | 4,43 | 2,21% | 121.911,00 |
| 01.10.2025 | 4,37 | 4,41 | 4,33 | 4,34 | -2,69% | 76.333,00 |
| 30.09.2025 | 4,41 | 4,46 | 4,41 | 4,46 | 1,27% | 6.734,00 |
| 29.09.2025 | 4,41 | 4,41 | 4,37 | 4,40 | 0,80% | 11.448,00 |
| 26.09.2025 | 4,42 | 4,42 | 4,37 | 4,37 | -0,84% | 11.676,00 |
| 25.09.2025 | 4,38 | 4,42 | 4,36 | 4,40 | -0,02% | 17.101,00 |
| 24.09.2025 | 4,38 | 4,41 | 4,38 | 4,40 | 0,41% | 22.071,00 |
| 23.09.2025 | 4,39 | 4,39 | 4,35 | 4,39 | 0,60% | 34.861,00 |
| 22.09.2025 | 4,35 | 4,39 | 4,33 | 4,36 | -1,36% | 59.979,00 |
| 19.09.2025 | 4,42 | 4,42 | 4,39 | 4,42 | 0,27% | 108.679,00 |
| 18.09.2025 | 4,48 | 4,48 | 4,40 | 4,41 | -1,80% | 90.531,00 |
| 17.09.2025 | 4,45 | 4,49 | 4,44 | 4,49 | 1,49% | 4.640,00 |
| 16.09.2025 | 4,41 | 4,42 | 4,40 | 4,42 | 0,07% | 1.536,00 |
| 15.09.2025 | 4,45 | 4,50 | 4,42 | 4,42 | -0,70% | 69.047,00 |
| 12.09.2025 | 4,42 | 4,45 | 4,40 | 4,45 | -0,63% | 101.948,00 |
| 10.09.2025 | 4,60 | 4,60 | 4,43 | 4,48 | 0,16% | 115.063,00 |
| 05.09.2025 | 4,47 | 4,53 | 4,46 | 4,47 | -0,09% | 86.369,00 |
| 04.09.2025 | 4,43 | 4,52 | 4,43 | 4,48 | 0,18% | 65.470,00 |
| 03.09.2025 | 4,40 | 4,50 | 4,40 | 4,47 | 2,10% | 4.204,00 |
| 02.09.2025 | 4,47 | 4,48 | 4,37 | 4,38 | -3,25% | 22.994,00 |
| 01.09.2025 | 4,41 | 4,54 | 4,41 | 4,52 | 2,56% | 12.965,00 |
| 29.08.2025 | 4,47 | 4,47 | 4,40 | 4,41 | -2,30% | 45.114,00 |
| 28.08.2025 | 4,51 | 4,51 | 4,49 | 4,51 | 0,94% | 55.151,00 |
| 27.08.2025 | 4,56 | 4,57 | 4,44 | 4,47 | -1,61% | 47.289,00 |
| 26.08.2025 | 4,56 | 4,57 | 4,54 | 4,54 | 1,29% | 3.854,00 |
| 25.08.2025 | 4,55 | 4,55 | 4,49 | 4,49 | -1,51% | 11.456,00 |
| 22.08.2025 | 4,47 | 4,57 | 4,46 | 4,56 | 2,04% | 145.965,00 |
| 21.08.2025 | 4,48 | 4,48 | 4,42 | 4,46 | -0,36% | 16.116,00 |
| 20.08.2025 | 4,54 | 4,55 | 4,47 | 4,48 | -2,08% | 41.551,00 |
| 19.08.2025 | 4,52 | 4,58 | 4,50 | 4,58 | 1,85% | 69.452,00 |
| 18.08.2025 | 4,49 | 4,52 | 4,47 | 4,49 | 0,18% | 18.766,00 |
| 15.08.2025 | 4,47 | 4,48 | 4,44 | 4,48 | 0,99% | 80.017,00 |
| 14.08.2025 | 4,49 | 4,51 | 4,44 | 4,44 | 0,09% | 15.125,00 |
| 13.08.2025 | 4,48 | 4,52 | 4,44 | 4,44 | -0,05% | 137.631,00 |
| 12.08.2025 | 4,36 | 4,47 | 4,34 | 4,44 | 3,23% | 216.006,00 |
| 11.08.2025 | 4,34 | 4,36 | 4,29 | 4,30 | 0,14% | 19.622,00 |
| 08.08.2025 | 4,31 | 4,31 | 4,27 | 4,29 | -0,65% | 18.506,00 |
| 07.08.2025 | 4,33 | 4,33 | 4,25 | 4,32 | 0,63% | 97.770,00 |
| 06.08.2025 | 4,37 | 4,38 | 4,28 | 4,29 | -1,42% | 80.786,00 |
| 05.08.2025 | 4,40 | 4,41 | 4,34 | 4,36 | 1,18% | 62.261,00 |
| 04.08.2025 | 4,37 | 4,41 | 4,30 | 4,31 | -0,19% | 102.250,00 |
| 01.08.2025 | 4,46 | 4,50 | 4,24 | 4,31 | -1,80% | 102.626,00 |
| 31.07.2025 | 4,34 | 4,43 | 4,34 | 4,39 | 2,50% | 57.388,00 |
| 30.07.2025 | 4,27 | 4,32 | 4,27 | 4,29 | 1,04% | 16.231,00 |
| 29.07.2025 | 4,30 | 4,30 | 4,24 | 4,24 | -0,54% | 32.326,00 |
| 28.07.2025 | 4,34 | 4,35 | 4,25 | 4,26 | -0,33% | 150.620,00 |
| 25.07.2025 | 4,33 | 4,33 | 4,25 | 4,28 | -2,24% | 16.309,00 |
| 24.07.2025 | 4,37 | 4,38 | 4,32 | 4,38 | 0,53% | 5.611,00 |
| 23.07.2025 | 4,31 | 4,36 | 4,28 | 4,35 | 1,61% | 53.996,00 |
| 22.07.2025 | 4,40 | 4,40 | 4,26 | 4,28 | -2,84% | 50.519,00 |
| 21.07.2025 | 4,45 | 4,45 | 4,36 | 4,41 | 0,73% | 46.897,00 |
| 18.07.2025 | 4,46 | 4,46 | 4,38 | 4,38 | -1,13% | 16.645,00 |
| 17.07.2025 | 4,42 | 4,43 | 4,33 | 4,43 | 1,42% | 8.519,00 |
| 16.07.2025 | 4,37 | 4,46 | 4,36 | 4,37 | 0,53% | 147.094,00 |
| 15.07.2025 | 4,37 | 4,37 | 4,32 | 4,34 | 0,88% | 91.636,00 |
| 14.07.2025 | 4,24 | 4,33 | 4,22 | 4,30 | 1,27% | 17.825,00 |
| 11.07.2025 | 4,33 | 4,33 | 4,25 | 4,25 | -0,70% | 57.866,00 |
| 10.07.2025 | 4,20 | 4,29 | 4,14 | 4,28 | 1,88% | 151.181,00 |
| 09.07.2025 | 4,20 | 4,21 | 4,18 | 4,20 | 0,53% | 42.038,00 |
| 08.07.2025 | 4,15 | 4,19 | 4,15 | 4,18 | 2,18% | 30.278,00 |
| 07.07.2025 | 4,03 | 4,14 | 4,03 | 4,09 | 2,76% | 11.090,00 |
| 04.07.2025 | 4,01 | 4,02 | 3,98 | 3,98 | -0,28% | 69.284,00 |
| 03.07.2025 | 3,98 | 4,03 | 3,98 | 3,99 | 0,33% | 40.555,00 |
| 02.07.2025 | 4,02 | 4,04 | 3,98 | 3,98 | -0,30% | 26.925,00 |
| 01.07.2025 | 4,01 | 4,02 | 3,97 | 3,99 | 0,55% | 147.210,00 |
| 30.06.2025 | 3,98 | 4,00 | 3,92 | 3,97 | 0,76% | 55.008,00 |
| 27.06.2025 | 3,93 | 3,96 | 3,92 | 3,94 | 0,95% | 76.214,00 |
| 26.06.2025 | 3,90 | 3,91 | 3,87 | 3,90 | 0,46% | 39.855,00 |
| 25.06.2025 | 3,90 | 3,95 | 3,87 | 3,88 | 1,62% | 85.249,00 |
| 24.06.2025 | 3,86 | 3,89 | 3,81 | 3,82 | 5,52% | 224.182,00 |
| 23.06.2025 | 3,60 | 3,65 | 3,57 | 3,62 | -2,00% | 74.346,00 |
| 20.06.2025 | 3,71 | 3,72 | 3,67 | 3,70 | 1,32% | 70.009,00 |
| 19.06.2025 | 3,71 | 3,71 | 3,63 | 3,65 | -3,01% | 92.056,00 |
| 18.06.2025 | 3,69 | 3,78 | 3,69 | 3,76 | 2,48% | 78.352,00 |
| 17.06.2025 | 3,76 | 3,77 | 3,66 | 3,67 | -4,25% | 104.189,00 |
| 16.06.2025 | 3,71 | 3,85 | 3,71 | 3,83 | 2,30% | 94.398,00 |
| 13.06.2025 | 3,68 | 3,75 | 3,65 | 3,75 | -4,02% | 152.293,00 |
| 12.06.2025 | 3,88 | 3,93 | 3,82 | 3,90 | -2,91% | 148.194,00 |
| 11.06.2025 | 4,04 | 4,06 | 4,00 | 4,02 | 0,15% | 96.346,00 |
| 10.06.2025 | 4,03 | 4,05 | 4,01 | 4,01 | -0,05% | 75.974,00 |
| 09.06.2025 | 3,96 | 4,02 | 3,95 | 4,02 | 1,31% | 205.857,00 |
| 06.06.2025 | 3,95 | 3,96 | 3,93 | 3,96 | 0,84% | 19.465,00 |
| 05.06.2025 | 3,92 | 3,94 | 3,90 | 3,93 | -1,23% | 51.254,00 |
| 04.06.2025 | 4,00 | 4,03 | 3,94 | 3,98 | 0,23% | 139.789,00 |
| 03.06.2025 | 3,98 | 3,98 | 3,95 | 3,97 | 0,86% | 23.304,00 |
| 02.06.2025 | 3,88 | 3,97 | 3,88 | 3,94 | 1,60% | 10.599,00 |
| 30.05.2025 | 3,92 | 3,93 | 3,86 | 3,88 | -1,92% | 134.744,00 |
| 29.05.2025 | 4,05 | 4,05 | 3,95 | 3,95 | 0,00% | 28.442,00 |
| 28.05.2025 | 4,02 | 4,02 | 3,95 | 3,95 | -0,83% | 21.475,00 |
| 27.05.2025 | 3,93 | 4,00 | 3,93 | 3,98 | 1,32% | 84.010,00 |
| 26.05.2025 | 3,90 | 3,93 | 3,89 | 3,93 | 3,31% | 44.941,00 |
| 23.05.2025 | 3,92 | 3,97 | 3,75 | 3,81 | -1,22% | 225.777,00 |
| 22.05.2025 | 3,90 | 3,92 | 3,85 | 3,85 | -1,93% | 26.857,00 |
| 21.05.2025 | 3,95 | 3,96 | 3,87 | 3,93 | -1,95% | 137.577,00 |
| 20.05.2025 | 3,95 | 4,01 | 3,95 | 4,01 | 2,56% | 44.755,00 |
| 19.05.2025 | 3,84 | 3,93 | 3,82 | 3,91 | 1,61% | 115.585,00 |
| 16.05.2025 | 3,84 | 3,87 | 3,84 | 3,85 | 0,21% | 50.735,00 |
| 15.05.2025 | 3,79 | 3,87 | 3,75 | 3,84 | 2,57% | 19.108,00 |
| 14.05.2025 | 3,85 | 3,85 | 3,72 | 3,74 | -2,91% | 119.754,00 |