46,220$
-0,73%
Echtzeit-Aktienkurs IAC
Bid:
Ask:
Aktienkurse zur IAC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 46,28 | 46,81 | 45,66 | 46,22 | -0,73% | 1.214.427,00 |
| 27.02.2025 | 45,15 | 47,25 | 45,00 | 46,56 | 2,74% | 1.596.465,00 |
| 26.02.2025 | 46,03 | 46,03 | 45,02 | 45,32 | -1,09% | 816.271,00 |
| 25.02.2025 | 46,26 | 46,38 | 45,52 | 45,82 | -0,91% | 911.735,00 |
| 24.02.2025 | 45,74 | 46,62 | 45,24 | 46,24 | 1,27% | 1.394.609,00 |
| 21.02.2025 | 46,54 | 46,67 | 45,06 | 45,66 | -1,53% | 1.055.591,00 |
| 20.02.2025 | 46,46 | 46,84 | 46,16 | 46,37 | -0,51% | 730.149,00 |
| 19.02.2025 | 46,49 | 47,04 | 46,18 | 46,61 | -0,79% | 1.024.531,00 |
| 18.02.2025 | 47,38 | 47,50 | 46,33 | 46,98 | -0,09% | 1.689.997,00 |
| 14.02.2025 | 48,21 | 48,50 | 46,88 | 47,02 | -1,98% | 2.032.766,00 |
| 13.02.2025 | 44,28 | 48,05 | 44,27 | 47,97 | 10,56% | 1.805.253,00 |
| 12.02.2025 | 42,60 | 44,73 | 42,33 | 43,39 | 5,83% | 2.757.018,00 |
| 11.02.2025 | 40,92 | 41,85 | 40,91 | 41,00 | -0,89% | 1.263.285,00 |
| 10.02.2025 | 42,09 | 42,09 | 41,28 | 41,37 | -0,55% | 670.557,00 |
| 07.02.2025 | 42,43 | 42,43 | 41,34 | 41,60 | -1,65% | 669.831,00 |
| 06.02.2025 | 42,70 | 43,09 | 41,94 | 42,30 | -0,94% | 517.974,00 |
| 05.02.2025 | 43,00 | 43,37 | 42,50 | 42,70 | -1,36% | 580.840,00 |
| 04.02.2025 | 41,83 | 43,46 | 41,74 | 43,29 | 4,26% | 609.339,00 |
| 03.02.2025 | 41,75 | 42,13 | 40,86 | 41,52 | -1,91% | 474.809,00 |
| 31.01.2025 | 42,56 | 43,23 | 42,06 | 42,33 | 0,02% | 431.859,00 |
| 30.01.2025 | 43,21 | 43,21 | 42,27 | 42,32 | -0,98% | 991.917,00 |
| 29.01.2025 | 42,88 | 43,08 | 42,50 | 42,74 | 0,19% | 383.071,00 |
| 28.01.2025 | 43,31 | 43,45 | 42,45 | 42,66 | -1,25% | 506.721,00 |
| 27.01.2025 | 42,17 | 43,83 | 42,16 | 43,20 | 1,43% | 617.475,00 |
| 24.01.2025 | 41,45 | 42,72 | 41,38 | 42,59 | 1,74% | 567.844,00 |
| 23.01.2025 | 41,30 | 41,92 | 41,00 | 41,86 | 0,82% | 485.523,00 |
| 22.01.2025 | 42,30 | 42,49 | 41,52 | 41,52 | -1,77% | 571.625,00 |
| 21.01.2025 | 42,78 | 42,99 | 41,88 | 42,27 | -0,07% | 720.862,00 |
| 17.01.2025 | 43,57 | 43,70 | 42,13 | 42,30 | -1,28% | 731.828,00 |
| 16.01.2025 | 42,36 | 43,14 | 42,25 | 42,85 | 0,59% | 793.843,00 |
| 15.01.2025 | 42,81 | 43,04 | 41,95 | 42,60 | 2,28% | 649.609,00 |
| 14.01.2025 | 41,56 | 42,09 | 39,61 | 41,65 | 0,39% | 1.197.968,00 |
| 13.01.2025 | 40,63 | 41,69 | 40,07 | 41,49 | 0,68% | 808.077,00 |
| 10.01.2025 | 41,05 | 41,87 | 40,75 | 41,21 | -1,15% | 673.913,00 |
| 08.01.2025 | 42,41 | 42,55 | 41,64 | 41,69 | -2,73% | 704.925,00 |
| 07.01.2025 | 43,70 | 44,08 | 42,56 | 42,86 | -1,63% | 443.451,00 |
| 06.01.2025 | 43,64 | 44,48 | 43,52 | 43,57 | 0,69% | 712.681,00 |
| 03.01.2025 | 43,02 | 43,55 | 42,64 | 43,27 | 1,55% | 499.481,00 |
| 02.01.2025 | 43,30 | 43,35 | 41,18 | 42,61 | -1,23% | 748.708,00 |
| 31.12.2024 | 42,99 | 43,46 | 42,86 | 43,14 | 0,96% | 543.970,00 |
| 30.12.2024 | 42,81 | 43,23 | 42,09 | 42,73 | -0,93% | 819.539,00 |
| 27.12.2024 | 43,03 | 43,36 | 42,17 | 43,13 | -0,14% | 734.291,00 |
| 26.12.2024 | 42,38 | 43,33 | 42,03 | 43,19 | 1,46% | 604.748,00 |
| 24.12.2024 | 42,50 | 42,70 | 42,08 | 42,57 | -0,09% | 347.176,00 |
| 23.12.2024 | 42,25 | 43,16 | 42,22 | 42,61 | 0,71% | 1.447.478,00 |
| 20.12.2024 | 41,36 | 42,97 | 41,36 | 42,31 | 1,34% | 2.186.270,00 |
| 19.12.2024 | 42,65 | 43,01 | 41,08 | 41,75 | -1,14% | 1.140.956,00 |
| 18.12.2024 | 44,19 | 44,53 | 42,15 | 42,23 | -4,26% | 763.920,00 |
| 17.12.2024 | 44,56 | 45,31 | 43,94 | 44,11 | -1,47% | 591.109,00 |
| 16.12.2024 | 44,37 | 45,58 | 44,25 | 44,77 | 0,67% | 850.488,00 |
| 13.12.2024 | 45,99 | 46,32 | 44,31 | 44,47 | -3,83% | 734.139,00 |
| 12.12.2024 | 46,00 | 46,48 | 45,74 | 46,24 | -0,04% | 791.616,00 |
| 11.12.2024 | 47,32 | 47,50 | 46,20 | 46,26 | -1,15% | 611.177,00 |
| 10.12.2024 | 47,34 | 47,93 | 46,22 | 46,80 | -3,33% | 761.450,00 |
| 09.12.2024 | 48,25 | 49,71 | 48,18 | 48,41 | 0,58% | 557.271,00 |
| 06.12.2024 | 47,97 | 48,20 | 47,58 | 48,13 | 1,22% | 427.435,00 |
| 05.12.2024 | 47,91 | 48,55 | 47,53 | 47,55 | -0,56% | 576.833,00 |
| 04.12.2024 | 48,25 | 48,40 | 47,69 | 47,82 | -0,89% | 438.035,00 |
| 03.12.2024 | 48,25 | 48,77 | 47,87 | 48,25 | -0,52% | 468.149,00 |
| 02.12.2024 | 47,33 | 48,57 | 47,12 | 48,50 | 2,47% | 503.532,00 |
| 29.11.2024 | 47,12 | 47,90 | 47,04 | 47,33 | 0,64% | 472.077,00 |
| 27.11.2024 | 47,88 | 48,36 | 46,70 | 47,03 | -1,53% | 483.006,00 |
| 26.11.2024 | 48,13 | 48,35 | 47,65 | 47,76 | -1,65% | 458.008,00 |
| 25.11.2024 | 48,77 | 49,83 | 48,50 | 48,56 | 0,19% | 636.773,00 |
| 22.11.2024 | 47,73 | 49,09 | 47,73 | 48,47 | 1,57% | 1.073.568,00 |
| 20.11.2024 | 47,68 | 48,00 | 46,99 | 47,72 | 0,15% | 399.237,00 |
| 19.11.2024 | 46,70 | 47,93 | 46,70 | 47,65 | 0,93% | 677.801,00 |
| 18.11.2024 | 46,82 | 47,50 | 46,82 | 47,21 | 0,55% | 647.145,00 |
| 15.11.2024 | 46,85 | 47,01 | 45,98 | 46,95 | -0,06% | 873.626,00 |
| 14.11.2024 | 47,52 | 47,88 | 46,89 | 46,98 | -0,09% | 798.284,00 |
| 13.11.2024 | 48,44 | 49,61 | 46,56 | 47,02 | -2,35% | 826.115,00 |
| 12.11.2024 | 54,16 | 54,99 | 48,15 | 48,15 | -12,61% | 1.840.882,00 |
| 11.11.2024 | 54,47 | 55,16 | 53,89 | 55,10 | 3,07% | 996.581,00 |
| 08.11.2024 | 54,09 | 54,67 | 52,86 | 53,46 | -1,67% | 469.207,00 |
| 07.11.2024 | 53,27 | 54,86 | 53,27 | 54,37 | 2,08% | 564.848,00 |
| 06.11.2024 | 52,75 | 53,36 | 52,01 | 53,26 | 4,47% | 698.290,00 |
| 05.11.2024 | 49,33 | 51,16 | 49,17 | 50,98 | 3,11% | 715.611,00 |
| 04.11.2024 | 48,75 | 49,46 | 48,72 | 49,44 | 0,96% | 389.895,00 |
| 01.11.2024 | 47,96 | 49,01 | 47,96 | 48,97 | 2,08% | 522.754,00 |
| 31.10.2024 | 50,93 | 50,93 | 47,85 | 47,97 | -5,94% | 904.496,00 |
| 30.10.2024 | 51,70 | 52,89 | 50,97 | 51,00 | -0,58% | 666.937,00 |
| 29.10.2024 | 51,38 | 51,81 | 51,20 | 51,30 | -0,31% | 622.414,00 |
| 28.10.2024 | 51,59 | 52,16 | 51,45 | 51,46 | 0,61% | 761.740,00 |
| 25.10.2024 | 52,28 | 52,29 | 51,05 | 51,15 | -1,13% | 551.778,00 |
| 24.10.2024 | 52,23 | 52,30 | 51,57 | 51,74 | -0,53% | 688.308,00 |
| 23.10.2024 | 52,71 | 52,82 | 51,80 | 52,01 | -1,50% | 302.227,00 |
| 22.10.2024 | 52,39 | 52,85 | 52,30 | 52,80 | 0,17% | 224.672,00 |
| 21.10.2024 | 53,44 | 53,85 | 52,44 | 52,71 | -2,12% | 402.700,00 |
| 18.10.2024 | 53,21 | 53,89 | 53,13 | 53,85 | 1,01% | 390.162,00 |
| 17.10.2024 | 53,57 | 53,57 | 52,25 | 53,31 | -0,49% | 283.218,00 |
| 16.10.2024 | 53,98 | 54,20 | 53,30 | 53,57 | -0,07% | 275.748,00 |
| 15.10.2024 | 53,18 | 54,23 | 52,95 | 53,61 | 1,32% | 322.601,00 |
| 14.10.2024 | 52,81 | 52,94 | 52,44 | 52,91 | 0,19% | 192.033,00 |
| 11.10.2024 | 52,10 | 53,21 | 52,10 | 52,81 | 1,56% | 238.145,00 |
| 10.10.2024 | 51,93 | 52,64 | 51,80 | 52,00 | -0,93% | 187.632,00 |
| 09.10.2024 | 51,84 | 52,90 | 51,70 | 52,49 | 0,86% | 327.876,00 |
| 08.10.2024 | 51,39 | 52,19 | 51,11 | 52,04 | 1,09% | 469.908,00 |
| 07.10.2024 | 51,56 | 51,80 | 51,09 | 51,48 | -0,39% | 401.050,00 |
| 04.10.2024 | 51,66 | 51,99 | 51,44 | 51,68 | 1,17% | 304.967,00 |
| 03.10.2024 | 51,08 | 51,49 | 50,69 | 51,08 | -1,31% | 274.602,00 |