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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 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 |
| 13.05.2025 | 3,73 | 3,85 | 3,73 | 3,85 | 3,99% | 65.622,00 |
| 12.05.2025 | 3,63 | 3,74 | 3,61 | 3,71 | 6,13% | 72.730,00 |
| 09.05.2025 | 3,40 | 3,54 | 3,36 | 3,49 | 3,44% | 169.548,00 |
| 08.05.2025 | 3,39 | 3,41 | 3,35 | 3,38 | 0,69% | 39.198,00 |
| 07.05.2025 | 3,35 | 3,38 | 3,32 | 3,35 | 1,06% | 41.131,00 |
| 06.05.2025 | 3,32 | 3,33 | 3,25 | 3,32 | 0,70% | 10.466,00 |
| 05.05.2025 | 3,32 | 3,32 | 3,27 | 3,29 | 0,67% | 112.353,00 |
| 02.05.2025 | 3,13 | 3,28 | 3,13 | 3,27 | 6,23% | 23.872,00 |
| 30.04.2025 | 3,10 | 3,11 | 3,05 | 3,08 | -0,10% | 13.438,00 |
| 29.04.2025 | 3,11 | 3,12 | 3,07 | 3,08 | -0,45% | 65.573,00 |
| 28.04.2025 | 3,13 | 3,14 | 3,09 | 3,10 | 0,49% | 184.340,00 |
| 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 |