2,615€
1,87%
Echtzeit-Aktienkurs IREN S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur IREN S.P.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,56 | 2,59 | 2,56 | 2,59 | 1,17% | 3.000,00 |
| 04.05.2026 | 2,63 | 2,65 | 2,55 | 2,56 | -1,84% | 9.661,00 |
| 30.04.2026 | 2,54 | 2,61 | 2,54 | 2,60 | 1,60% | 13.480,00 |
| 29.04.2026 | 2,63 | 2,63 | 2,55 | 2,56 | -2,51% | 1.404,00 |
| 28.04.2026 | 2,62 | 2,67 | 2,61 | 2,63 | 0,46% | - |
| 27.04.2026 | 2,61 | 2,65 | 2,58 | 2,62 | 0,46% | 56,00 |
| 24.04.2026 | 2,59 | 2,62 | 2,57 | 2,61 | 0,89% | - |
| 23.04.2026 | 2,57 | 2,60 | 2,55 | 2,58 | 0,23% | - |
| 22.04.2026 | 2,57 | 2,61 | 2,56 | 2,58 | 0,39% | - |
| 21.04.2026 | 2,58 | 2,60 | 2,56 | 2,57 | -0,62% | 22.023,00 |
| 20.04.2026 | 2,56 | 2,60 | 2,56 | 2,58 | -0,12% | 7.925,00 |
| 17.04.2026 | 2,60 | 2,60 | 2,55 | 2,59 | -0,15% | - |
| 16.04.2026 | 2,57 | 2,61 | 2,57 | 2,59 | 0,74% | 4.200,00 |
| 15.04.2026 | 2,63 | 2,64 | 2,55 | 2,57 | -2,36% | 35.600,00 |
| 14.04.2026 | 2,61 | 2,67 | 2,61 | 2,63 | 0,61% | 56,00 |
| 13.04.2026 | 2,59 | 2,63 | 2,59 | 2,62 | 0,35% | 10.260,00 |
| 10.04.2026 | 2,63 | 2,64 | 2,61 | 2,61 | -0,76% | 41.640,00 |
| 09.04.2026 | 2,59 | 2,64 | 2,59 | 2,63 | 1,47% | 44,00 |
| 08.04.2026 | 2,68 | 2,68 | 2,55 | 2,59 | 0,50% | 186,00 |
| 07.04.2026 | 2,54 | 2,60 | 2,54 | 2,58 | 1,62% | 56,00 |
| 02.04.2026 | 2,44 | 2,55 | 2,44 | 2,54 | 1,85% | 18.400,00 |
| 01.04.2026 | 2,47 | 2,52 | 2,47 | 2,49 | 0,97% | 9.424,00 |
| 31.03.2026 | 2,45 | 2,47 | 2,44 | 2,47 | 0,90% | 112,00 |
| 30.03.2026 | 2,41 | 2,46 | 2,41 | 2,44 | 1,66% | 70,00 |
| 27.03.2026 | 2,44 | 2,45 | 2,39 | 2,40 | -1,27% | 4.362,00 |
| 26.03.2026 | 2,43 | 2,46 | 2,41 | 2,43 | -0,37% | - |
| 25.03.2026 | 2,40 | 2,46 | 2,39 | 2,44 | 1,92% | 1.515,00 |
| 24.03.2026 | 2,45 | 2,45 | 2,36 | 2,40 | -2,08% | 11.832,00 |
| 23.03.2026 | 2,42 | 2,51 | 2,34 | 2,45 | -0,04% | - |
| 20.03.2026 | 2,52 | 2,54 | 2,45 | 2,45 | -3,01% | 28.142,00 |
| 19.03.2026 | 2,55 | 2,55 | 2,51 | 2,53 | -0,90% | 6.274,00 |
| 18.03.2026 | 2,67 | 2,67 | 2,53 | 2,55 | -4,21% | 3.540,00 |
| 17.03.2026 | 2,60 | 2,68 | 2,60 | 2,66 | 2,27% | 6.117,00 |
| 16.03.2026 | 2,56 | 2,60 | 2,55 | 2,60 | 1,76% | 11.576,00 |
| 13.03.2026 | 2,55 | 2,58 | 2,51 | 2,56 | 0,39% | 4.377,00 |
| 12.03.2026 | 2,56 | 2,58 | 2,52 | 2,55 | -0,93% | 1.194,00 |
| 11.03.2026 | 2,62 | 2,62 | 2,56 | 2,57 | -1,65% | - |
| 10.03.2026 | 2,60 | 2,65 | 2,60 | 2,61 | 0,08% | 4.747,00 |
| 09.03.2026 | 2,63 | 2,63 | 2,53 | 2,61 | -1,47% | 6.771,00 |
| 06.03.2026 | 2,63 | 2,67 | 2,60 | 2,65 | 0,88% | 3.600,00 |
| 05.03.2026 | 2,65 | 2,68 | 2,62 | 2,63 | -0,98% | 5.400,00 |
| 04.03.2026 | 2,64 | 2,71 | 2,55 | 2,65 | 0,08% | 10.654,00 |
| 03.03.2026 | 2,81 | 2,82 | 2,61 | 2,65 | -6,16% | 9.010,00 |
| 02.03.2026 | 2,83 | 2,84 | 2,78 | 2,83 | -0,60% | 5.800,00 |
| 27.02.2026 | 2,76 | 2,86 | 2,76 | 2,84 | 2,86% | 10.829,00 |
| 26.02.2026 | 2,69 | 2,79 | 2,69 | 2,76 | 2,30% | 78,00 |
| 25.02.2026 | 2,71 | 2,73 | 2,69 | 2,70 | -0,41% | 2.700,00 |
| 24.02.2026 | 2,76 | 2,79 | 2,71 | 2,71 | -1,63% | 10.007,00 |
| 23.02.2026 | 2,78 | 2,79 | 2,75 | 2,76 | 0,07% | 10.188,00 |
| 20.02.2026 | 2,77 | 2,80 | 2,74 | 2,76 | -0,29% | - |
| 19.02.2026 | 2,82 | 2,82 | 2,69 | 2,76 | -1,85% | 2.742,00 |
| 18.02.2026 | 2,78 | 2,83 | 2,78 | 2,82 | 1,19% | 720,00 |
| 17.02.2026 | 2,77 | 2,83 | 2,77 | 2,78 | 0,32% | - |
| 16.02.2026 | 2,75 | 2,79 | 2,73 | 2,77 | 0,80% | 29,00 |
| 13.02.2026 | 2,77 | 2,80 | 2,72 | 2,75 | -0,72% | - |
| 12.02.2026 | 2,85 | 2,86 | 2,62 | 2,77 | -2,53% | - |
| 11.02.2026 | 2,79 | 2,86 | 2,78 | 2,84 | 1,94% | 1.677,00 |
| 10.02.2026 | 2,76 | 2,79 | 2,76 | 2,79 | 0,00% | 1.950,00 |
| 09.02.2026 | 2,80 | 2,81 | 2,75 | 2,79 | -0,29% | 6.000,00 |
| 06.02.2026 | 2,73 | 2,80 | 2,73 | 2,80 | 2,27% | 19.955,00 |
| 05.02.2026 | 2,77 | 2,78 | 2,73 | 2,74 | -1,26% | 3.024,00 |
| 04.02.2026 | 2,76 | 2,78 | 2,76 | 2,77 | 0,33% | 1.062,00 |
| 03.02.2026 | 2,73 | 2,76 | 2,69 | 2,76 | 1,40% | 28.908,00 |
| 02.02.2026 | 2,67 | 2,73 | 2,67 | 2,72 | 0,89% | - |
| 30.01.2026 | 2,68 | 2,72 | 2,68 | 2,70 | 0,75% | 31.507,00 |
| 29.01.2026 | 2,70 | 2,71 | 2,67 | 2,68 | -0,30% | 66.000,00 |
| 28.01.2026 | 2,67 | 2,69 | 2,65 | 2,69 | 0,67% | 4.860,00 |
| 27.01.2026 | 2,65 | 2,67 | 2,63 | 2,67 | 0,72% | 48.572,00 |
| 26.01.2026 | 2,65 | 2,67 | 2,65 | 2,65 | -0,11% | 42.368,00 |
| 23.01.2026 | 2,67 | 2,67 | 2,63 | 2,65 | -0,67% | 26.453,00 |
| 22.01.2026 | 2,67 | 2,70 | 2,64 | 2,67 | 0,34% | 5.000,00 |
| 21.01.2026 | 2,69 | 2,69 | 2,64 | 2,66 | -0,93% | 846,00 |
| 20.01.2026 | 2,73 | 2,74 | 2,68 | 2,69 | -1,65% | 5.298,00 |
| 19.01.2026 | 2,71 | 2,76 | 2,71 | 2,73 | -0,33% | 30.000,00 |
| 16.01.2026 | 2,74 | 2,75 | 2,72 | 2,74 | 0,15% | 19.080,00 |
| 15.01.2026 | 2,72 | 2,74 | 2,71 | 2,74 | 0,81% | 41.800,00 |
| 14.01.2026 | 2,66 | 2,72 | 2,65 | 2,72 | 2,18% | 98.615,00 |
| 13.01.2026 | 2,67 | 2,68 | 2,65 | 2,66 | -0,60% | 30,00 |
| 12.01.2026 | 2,67 | 2,68 | 2,65 | 2,67 | 0,22% | 13.200,00 |
| 09.01.2026 | 2,71 | 2,72 | 2,64 | 2,67 | -1,70% | 300,00 |
| 08.01.2026 | 2,71 | 2,72 | 2,68 | 2,71 | -0,18% | - |
| 07.01.2026 | 2,62 | 2,72 | 2,62 | 2,72 | 3,70% | - |
| 06.01.2026 | 2,58 | 2,63 | 2,56 | 2,62 | 1,55% | 11.451,00 |
| 05.01.2026 | 2,59 | 2,60 | 2,55 | 2,58 | -0,46% | 360,00 |
| 02.01.2026 | 2,56 | 2,59 | 2,55 | 2,59 | 1,81% | 2.300,00 |
| 30.12.2025 | 2,55 | 2,55 | 2,53 | 2,55 | 0,08% | - |
| 29.12.2025 | 2,54 | 2,56 | 2,52 | 2,55 | 0,32% | 1.200,00 |
| 23.12.2025 | 2,54 | 2,54 | 2,52 | 2,54 | 0,16% | - |
| 22.12.2025 | 2,54 | 2,54 | 2,49 | 2,53 | -0,31% | - |
| 19.12.2025 | 2,53 | 2,54 | 2,52 | 2,54 | 0,51% | 56.550,00 |
| 18.12.2025 | 2,50 | 2,54 | 2,50 | 2,53 | 1,00% | - |
| 17.12.2025 | 2,52 | 2,54 | 2,50 | 2,50 | -0,60% | 804,00 |
| 16.12.2025 | 2,52 | 2,54 | 2,52 | 2,52 | -0,08% | 11.500,00 |
| 15.12.2025 | 2,51 | 2,54 | 2,51 | 2,52 | 0,52% | 5.770,00 |
| 12.12.2025 | 2,48 | 2,51 | 2,48 | 2,51 | 1,13% | 66.540,00 |
| 11.12.2025 | 2,49 | 2,49 | 2,47 | 2,48 | -0,56% | 70.063,00 |
| 10.12.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -0,80% | 19.200,00 |
| 09.12.2025 | 2,54 | 2,55 | 2,51 | 2,51 | -1,02% | 500,00 |
| 08.12.2025 | 2,53 | 2,56 | 2,53 | 2,54 | 0,16% | 2.400,00 |
| 05.12.2025 | 2,56 | 2,56 | 2,53 | 2,54 | -1,09% | 6.331,00 |