33,290$
-0,03%
Echtzeit-Aktienkurs IAC
Bid:
Ask:
Aktienkurse zur IAC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,58 | 33,69 | 33,07 | 33,29 | -0,03% | 709.285,00 |
| 14.10.2025 | 32,40 | 33,51 | 32,27 | 33,30 | 1,34% | 668.006,00 |
| 13.10.2025 | 32,63 | 32,89 | 32,18 | 32,86 | 2,21% | 735.329,00 |
| 10.10.2025 | 33,45 | 33,59 | 32,06 | 32,15 | -3,77% | 1.196.452,00 |
| 09.10.2025 | 33,58 | 33,66 | 33,16 | 33,41 | 0,24% | 752.277,00 |
| 08.10.2025 | 33,66 | 33,74 | 33,27 | 33,33 | -0,42% | 717.542,00 |
| 07.10.2025 | 34,17 | 34,22 | 33,44 | 33,47 | -2,19% | 1.034.251,00 |
| 06.10.2025 | 34,60 | 34,61 | 34,05 | 34,22 | -0,49% | 660.008,00 |
| 02.10.2025 | 34,39 | 34,49 | 33,94 | 34,39 | 0,61% | 1.320.335,00 |
| 01.10.2025 | 33,93 | 34,55 | 33,89 | 34,18 | 0,23% | 1.538.855,00 |
| 30.09.2025 | 35,05 | 35,37 | 33,84 | 34,10 | -2,99% | 1.324.204,00 |
| 29.09.2025 | 35,58 | 35,58 | 34,92 | 35,15 | 0,31% | 1.578.092,00 |
| 26.09.2025 | 34,46 | 35,52 | 34,46 | 35,04 | 1,86% | 1.320.767,00 |
| 25.09.2025 | 34,20 | 34,59 | 33,96 | 34,40 | -0,64% | 1.155.199,00 |
| 24.09.2025 | 34,72 | 35,12 | 34,38 | 34,62 | -0,52% | 1.103.111,00 |
| 23.09.2025 | 35,39 | 35,61 | 34,66 | 34,80 | -1,28% | 1.315.923,00 |
| 22.09.2025 | 36,33 | 36,48 | 34,92 | 35,25 | -2,65% | 1.867.439,00 |
| 19.09.2025 | 38,05 | 38,05 | 36,20 | 36,21 | -4,71% | 1.999.869,00 |
| 18.09.2025 | 37,25 | 38,09 | 36,84 | 38,00 | 2,70% | 1.412.458,00 |
| 17.09.2025 | 36,89 | 37,70 | 36,68 | 37,00 | 0,93% | 1.713.087,00 |
| 16.09.2025 | 36,18 | 36,68 | 36,00 | 36,66 | 1,64% | 1.035.944,00 |
| 15.09.2025 | 36,23 | 36,47 | 35,91 | 36,07 | 0,00% | 901.875,00 |
| 12.09.2025 | 36,67 | 36,75 | 36,00 | 36,07 | -1,85% | 1.042.566,00 |
| 11.09.2025 | 36,00 | 36,84 | 35,77 | 36,75 | 2,25% | 1.294.688,00 |
| 10.09.2025 | 35,87 | 36,37 | 35,13 | 35,94 | -0,08% | 1.420.115,00 |
| 09.09.2025 | 36,49 | 36,53 | 35,82 | 35,97 | -1,43% | 1.533.932,00 |
| 08.09.2025 | 37,31 | 37,38 | 36,13 | 36,49 | -1,88% | 978.376,00 |
| 05.09.2025 | 36,94 | 38,05 | 36,79 | 37,19 | 1,09% | 1.605.781,00 |
| 04.09.2025 | 36,11 | 36,79 | 35,71 | 36,79 | 1,46% | 1.587.485,00 |
| 03.09.2025 | 36,75 | 37,25 | 36,19 | 36,26 | -0,87% | 912.738,00 |
| 02.09.2025 | 36,02 | 36,61 | 35,72 | 36,58 | -0,11% | 1.204.840,00 |
| 29.08.2025 | 36,67 | 36,89 | 36,48 | 36,62 | -0,25% | 775.075,00 |
| 28.08.2025 | 37,00 | 37,10 | 36,39 | 36,71 | -0,14% | 790.492,00 |
| 27.08.2025 | 35,93 | 36,79 | 35,68 | 36,76 | 2,20% | 1.125.205,00 |
| 26.08.2025 | 35,66 | 36,22 | 35,00 | 35,97 | 0,76% | 1.191.279,00 |
| 25.08.2025 | 36,33 | 36,59 | 35,61 | 35,70 | -2,00% | 980.160,00 |
| 22.08.2025 | 35,80 | 36,86 | 35,64 | 36,43 | 3,03% | 2.211.844,00 |
| 21.08.2025 | 34,97 | 35,42 | 34,70 | 35,36 | 0,17% | 705.162,00 |
| 20.08.2025 | 35,44 | 35,49 | 34,92 | 35,30 | -0,81% | 870.143,00 |
| 19.08.2025 | 35,49 | 35,72 | 35,40 | 35,59 | 0,99% | 1.140.948,00 |
| 18.08.2025 | 35,26 | 35,60 | 35,06 | 35,24 | -0,62% | 1.428.584,00 |
| 15.08.2025 | 35,32 | 35,99 | 35,13 | 35,46 | 0,91% | 1.241.224,00 |
| 14.08.2025 | 35,21 | 35,50 | 35,04 | 35,14 | -1,35% | 1.015.618,00 |
| 13.08.2025 | 34,03 | 35,72 | 34,03 | 35,62 | 4,92% | 1.084.595,00 |
| 12.08.2025 | 34,26 | 34,66 | 33,79 | 33,95 | -0,35% | 1.206.349,00 |
| 11.08.2025 | 34,19 | 34,60 | 33,73 | 34,07 | -0,29% | 1.529.676,00 |
| 08.08.2025 | 34,82 | 34,90 | 34,02 | 34,17 | -2,33% | 1.591.347,00 |
| 07.08.2025 | 35,18 | 35,84 | 34,59 | 34,99 | 0,75% | 2.714.803,00 |
| 06.08.2025 | 34,11 | 34,82 | 33,25 | 34,73 | 1,00% | 2.489.108,00 |
| 05.08.2025 | 37,00 | 37,01 | 32,08 | 34,38 | -13,01% | 7.218.990,00 |
| 04.08.2025 | 39,06 | 39,56 | 38,78 | 39,52 | 1,83% | 1.560.787,00 |
| 01.08.2025 | 38,77 | 38,99 | 38,02 | 38,81 | -1,22% | 1.062.226,00 |
| 31.07.2025 | 39,14 | 39,88 | 38,39 | 39,29 | -0,03% | 1.138.285,00 |
| 30.07.2025 | 39,60 | 39,76 | 38,97 | 39,30 | -0,38% | 701.181,00 |
| 29.07.2025 | 40,28 | 40,55 | 39,31 | 39,45 | -2,21% | 752.051,00 |
| 28.07.2025 | 40,70 | 40,98 | 40,29 | 40,34 | -0,76% | 692.740,00 |
| 25.07.2025 | 40,71 | 40,82 | 40,10 | 40,65 | 0,22% | 1.023.359,00 |
| 24.07.2025 | 40,90 | 41,26 | 40,51 | 40,56 | -1,41% | 1.113.312,00 |
| 23.07.2025 | 41,19 | 41,47 | 40,86 | 41,14 | 0,05% | 576.021,00 |
| 22.07.2025 | 40,68 | 41,40 | 40,58 | 41,12 | 0,86% | 769.319,00 |
| 21.07.2025 | 40,80 | 41,29 | 40,43 | 40,77 | 0,02% | 609.096,00 |
| 18.07.2025 | 41,30 | 41,39 | 40,68 | 40,76 | -0,54% | 470.923,00 |
| 17.07.2025 | 40,62 | 41,31 | 40,62 | 40,98 | 1,29% | 562.489,00 |
| 16.07.2025 | 40,71 | 40,92 | 40,12 | 40,46 | 0,07% | 548.544,00 |
| 15.07.2025 | 40,78 | 41,03 | 40,17 | 40,43 | -0,05% | 569.768,00 |
| 14.07.2025 | 40,53 | 40,98 | 40,06 | 40,45 | -0,37% | 625.859,00 |
| 11.07.2025 | 41,26 | 41,49 | 40,50 | 40,60 | -2,57% | 712.029,00 |
| 10.07.2025 | 40,03 | 41,86 | 39,84 | 41,67 | 4,33% | 879.576,00 |
| 09.07.2025 | 39,00 | 39,98 | 38,76 | 39,94 | 2,54% | 612.227,00 |
| 08.07.2025 | 38,42 | 39,12 | 38,37 | 38,95 | 2,10% | 571.480,00 |
| 07.07.2025 | 38,33 | 38,77 | 37,89 | 38,15 | -1,70% | 764.948,00 |
| 03.07.2025 | 39,44 | 39,79 | 38,69 | 38,81 | -1,45% | 442.326,00 |
| 02.07.2025 | 38,88 | 39,41 | 38,49 | 39,38 | 1,29% | 848.296,00 |
| 01.07.2025 | 37,29 | 39,38 | 37,29 | 38,88 | 4,26% | 904.095,00 |
| 30.06.2025 | 37,81 | 37,91 | 37,26 | 37,29 | -0,67% | 713.305,00 |
| 27.06.2025 | 37,12 | 37,61 | 36,85 | 37,54 | 1,73% | 1.074.785,00 |
| 26.06.2025 | 36,46 | 36,96 | 36,04 | 36,90 | 1,40% | 605.971,00 |
| 25.06.2025 | 37,31 | 37,38 | 36,31 | 36,39 | -1,97% | 940.705,00 |
| 24.06.2025 | 37,46 | 37,74 | 37,10 | 37,12 | 0,76% | 1.273.079,00 |
| 23.06.2025 | 37,02 | 37,32 | 36,34 | 36,84 | -0,75% | 863.424,00 |
| 20.06.2025 | 37,01 | 37,31 | 36,49 | 37,12 | 0,84% | 2.411.267,00 |
| 18.06.2025 | 37,20 | 37,88 | 36,79 | 36,81 | -1,05% | 1.196.502,00 |
| 17.06.2025 | 37,47 | 37,60 | 36,89 | 37,20 | -1,80% | 987.703,00 |
| 16.06.2025 | 36,20 | 38,07 | 36,06 | 37,88 | 5,96% | 1.191.508,00 |
| 13.06.2025 | 36,00 | 36,26 | 35,48 | 35,75 | -2,19% | 811.660,00 |
| 12.06.2025 | 36,80 | 37,31 | 36,51 | 36,55 | -1,48% | 775.889,00 |
| 11.06.2025 | 37,37 | 37,81 | 36,89 | 37,10 | 0,13% | 1.105.999,00 |
| 10.06.2025 | 36,82 | 37,33 | 36,33 | 37,05 | 0,95% | 771.339,00 |
| 09.06.2025 | 36,04 | 36,92 | 36,04 | 36,70 | 2,00% | 956.659,00 |
| 06.06.2025 | 36,52 | 36,77 | 35,94 | 35,98 | -0,85% | 1.051.411,00 |
| 05.06.2025 | 36,64 | 36,72 | 36,19 | 36,29 | -0,79% | 665.311,00 |
| 04.06.2025 | 36,27 | 36,78 | 35,84 | 36,58 | 0,69% | 688.343,00 |
| 03.06.2025 | 35,60 | 36,46 | 34,84 | 36,33 | 1,99% | 827.411,00 |
| 02.06.2025 | 35,85 | 36,08 | 35,30 | 35,62 | -0,95% | 1.298.556,00 |
| 30.05.2025 | 36,08 | 36,54 | 35,45 | 35,96 | -0,96% | 1.411.619,00 |
| 29.05.2025 | 36,98 | 37,09 | 36,20 | 36,31 | -0,55% | 840.341,00 |
| 28.05.2025 | 37,01 | 37,21 | 36,50 | 36,51 | -1,75% | 959.877,00 |
| 27.05.2025 | 36,95 | 37,20 | 36,38 | 37,16 | 2,34% | 701.182,00 |
| 23.05.2025 | 35,76 | 36,52 | 35,66 | 36,31 | -0,60% | 889.471,00 |
| 22.05.2025 | 36,68 | 37,24 | 36,32 | 36,53 | -0,05% | 1.048.525,00 |