44,565€
3,04%
Echtzeit-Aktienkurs IAC
Bid:
Ask:
Aktienkurse zur IAC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 44,60 | 44,70 | 44,60 | 44,70 | 3,35% | - |
| 27.02.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -1,05% | - |
| 26.02.2025 | 43,71 | 43,71 | 43,71 | 43,71 | -0,43% | - |
| 25.02.2025 | 43,89 | 43,90 | 43,89 | 43,90 | 0,87% | - |
| 24.02.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -1,11% | - |
| 21.02.2025 | 44,01 | 44,01 | 44,01 | 44,01 | -0,74% | - |
| 20.02.2025 | 44,34 | 44,34 | 44,34 | 44,34 | -1,90% | - |
| 19.02.2025 | 44,76 | 45,20 | 44,76 | 45,20 | 0,53% | 100,00 |
| 18.02.2025 | 44,96 | 44,96 | 44,96 | 44,96 | 0,47% | - |
| 17.02.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -2,14% | - |
| 14.02.2025 | 45,73 | 45,73 | 45,73 | 45,73 | 8,52% | - |
| 13.02.2025 | 42,14 | 42,14 | 42,14 | 42,14 | 4,46% | - |
| 12.02.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 0,07% | - |
| 11.02.2025 | 39,97 | 40,68 | 39,97 | 40,31 | -0,02% | 815,00 |
| 10.02.2025 | 40,33 | 40,33 | 40,32 | 40,32 | -0,54% | 205,00 |
| 07.02.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -1,10% | - |
| 06.02.2025 | 41,02 | 41,02 | 40,99 | 40,99 | 0,27% | - |
| 05.02.2025 | 41,18 | 41,18 | 40,88 | 40,88 | 2,15% | 40,00 |
| 04.02.2025 | 40,09 | 40,09 | 40,02 | 40,02 | -0,55% | 100,00 |
| 03.02.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -1,42% | - |
| 31.01.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -0,78% | - |
| 30.01.2025 | 41,02 | 41,14 | 41,02 | 41,14 | 0,78% | 50,00 |
| 29.01.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -1,07% | - |
| 28.01.2025 | 41,26 | 41,26 | 41,26 | 41,26 | 4,01% | - |
| 27.01.2025 | 39,67 | 39,67 | 39,67 | 39,67 | -0,25% | - |
| 24.01.2025 | 39,77 | 39,77 | 39,77 | 39,77 | 0,38% | - |
| 23.01.2025 | 39,62 | 39,62 | 39,62 | 39,62 | -2,49% | - |
| 22.01.2025 | 40,63 | 40,63 | 40,63 | 40,63 | -0,12% | - |
| 21.01.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -0,15% | - |
| 20.01.2025 | 40,96 | 40,96 | 40,74 | 40,74 | -1,83% | 14,00 |
| 17.01.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,34% | - |
| 16.01.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 2,58% | - |
| 15.01.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -3,72% | - |
| 14.01.2025 | 41,52 | 41,88 | 41,51 | 41,88 | 3,82% | 120,00 |
| 13.01.2025 | 39,89 | 40,34 | 39,89 | 40,34 | 0,52% | - |
| 10.01.2025 | 40,13 | 40,13 | 40,13 | 40,13 | -0,12% | - |
| 09.01.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -2,71% | - |
| 08.01.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -2,59% | - |
| 07.01.2025 | 41,74 | 42,40 | 41,55 | 42,40 | 0,45% | 1.000,00 |
| 06.01.2025 | 41,97 | 42,21 | 41,97 | 42,21 | 2,08% | 20,00 |
| 03.01.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 0,12% | - |
| 02.01.2025 | 41,56 | 41,67 | 41,20 | 41,30 | 0,66% | 2.350,00 |
| 30.12.2024 | 41,03 | 41,03 | 41,03 | 41,03 | 0,00% | - |
| 27.12.2024 | 41,25 | 41,25 | 41,03 | 41,03 | 0,07% | - |
| 23.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,83% | 98,00 |
| 20.12.2024 | 39,87 | 39,87 | 39,87 | 39,87 | -1,36% | - |
| 19.12.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -3,32% | - |
| 18.12.2024 | 41,81 | 41,81 | 41,81 | 41,81 | -1,41% | - |
| 17.12.2024 | 42,41 | 42,41 | 42,41 | 42,41 | 0,26% | - |
| 16.12.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -4,30% | 50,00 |
| 13.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,12% | - |
| 12.12.2024 | 43,72 | 44,26 | 43,71 | 43,71 | -2,13% | 400,00 |
| 11.12.2024 | 44,38 | 44,66 | 44,38 | 44,66 | -0,56% | 384,00 |
| 10.12.2024 | 45,58 | 45,58 | 44,91 | 44,91 | -1,14% | 1.500,00 |
| 09.12.2024 | 45,43 | 45,43 | 45,43 | 45,43 | 1,43% | - |
| 06.12.2024 | 44,79 | 44,79 | 44,79 | 44,79 | -0,78% | - |
| 05.12.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -1,51% | - |
| 04.12.2024 | 45,83 | 45,83 | 45,83 | 45,83 | -0,52% | - |
| 03.12.2024 | 46,07 | 46,07 | 46,07 | 46,07 | 2,15% | - |
| 02.12.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 2,59% | - |
| 29.11.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -1,21% | - |
| 28.11.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 27.11.2024 | 45,30 | 45,30 | 44,50 | 44,50 | -3,66% | 50,00 |
| 26.11.2024 | 46,19 | 46,19 | 46,19 | 46,19 | -0,22% | - |
| 25.11.2024 | 46,29 | 46,29 | 46,29 | 46,29 | 2,41% | - |
| 22.11.2024 | 45,38 | 45,38 | 45,20 | 45,20 | -0,84% | 8,00 |
| 21.11.2024 | 45,09 | 45,87 | 44,78 | 45,59 | 1,19% | - |
| 20.11.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 0,69% | - |
| 19.11.2024 | 44,50 | 44,74 | 44,50 | 44,74 | 0,22% | - |
| 18.11.2024 | 44,64 | 44,64 | 44,64 | 44,64 | 2,27% | - |
| 15.11.2024 | 44,02 | 44,02 | 43,65 | 43,65 | -1,38% | - |
| 14.11.2024 | 44,26 | 44,26 | 44,26 | 44,26 | -4,03% | - |
| 13.11.2024 | 45,61 | 46,84 | 45,61 | 46,12 | -12,45% | 25,00 |
| 12.11.2024 | 52,68 | 52,68 | 52,68 | 52,68 | 5,55% | - |
| 11.11.2024 | 49,91 | 49,91 | 49,91 | 49,91 | -0,46% | - |
| 08.11.2024 | 50,26 | 50,26 | 50,14 | 50,14 | 1,42% | 30,00 |
| 07.11.2024 | 49,44 | 49,44 | 49,44 | 49,44 | -0,14% | - |
| 06.11.2024 | 48,12 | 49,51 | 48,12 | 49,51 | 9,54% | - |
| 05.11.2024 | 45,32 | 45,32 | 45,20 | 45,20 | 0,67% | - |
| 04.11.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 2,07% | - |
| 01.11.2024 | 43,99 | 43,99 | 43,99 | 43,99 | -0,43% | - |
| 31.10.2024 | 46,39 | 46,39 | 44,18 | 44,18 | -6,56% | - |
| 30.10.2024 | 47,31 | 48,40 | 47,28 | 47,28 | -0,38% | 33,00 |
| 29.10.2024 | 47,51 | 47,51 | 47,41 | 47,46 | -0,40% | - |
| 28.10.2024 | 47,48 | 47,65 | 47,48 | 47,65 | -0,29% | - |
| 25.10.2024 | 47,79 | 47,79 | 47,79 | 47,79 | -0,97% | - |
| 24.10.2024 | 48,26 | 48,26 | 48,26 | 48,26 | -0,74% | - |
| 23.10.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 0,25% | - |
| 22.10.2024 | 48,39 | 48,50 | 48,39 | 48,50 | -0,64% | 28,00 |
| 21.10.2024 | 49,27 | 49,27 | 48,81 | 48,81 | -1,25% | 25,00 |
| 18.10.2024 | 49,08 | 49,43 | 49,08 | 49,43 | 0,57% | 60,00 |
| 17.10.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 0,00% | - |
| 16.10.2024 | 49,15 | 49,15 | 49,15 | 49,15 | -1,31% | - |
| 15.10.2024 | 48,35 | 49,80 | 48,35 | 49,80 | 2,83% | 100,00 |
| 14.10.2024 | 48,09 | 49,19 | 48,09 | 48,43 | 2,32% | 630,00 |
| 11.10.2024 | 47,33 | 47,33 | 47,33 | 47,33 | -0,80% | - |
| 10.10.2024 | 47,71 | 47,71 | 47,71 | 47,71 | 1,36% | - |
| 09.10.2024 | 47,07 | 47,07 | 47,07 | 47,07 | 0,88% | - |
| 08.10.2024 | 46,66 | 46,66 | 46,66 | 46,66 | -0,45% | - |
| 07.10.2024 | 46,87 | 46,87 | 46,87 | 46,87 | 1,43% | - |