13,300€
6,40%
Echtzeit-Aktienkurs IRSA Inversiones y Representaciones S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur IRSA Inversiones y Representaciones S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,70 | 13,55 | 12,65 | 13,35 | 4,30% | - |
| 28.05.2026 | 13,00 | 13,20 | 12,70 | 12,80 | -1,92% | - |
| 27.05.2026 | 12,50 | 13,05 | 12,45 | 13,05 | 3,57% | - |
| 26.05.2026 | 12,10 | 12,70 | 12,05 | 12,60 | 4,56% | - |
| 25.05.2026 | 12,05 | 12,15 | 12,05 | 12,05 | -0,41% | - |
| 22.05.2026 | 12,25 | 12,45 | 11,95 | 12,10 | -0,41% | - |
| 21.05.2026 | 11,80 | 12,40 | 11,75 | 12,15 | 3,40% | - |
| 20.05.2026 | 11,60 | 11,95 | 11,60 | 11,75 | 2,17% | - |
| 19.05.2026 | 11,90 | 12,10 | 11,50 | 11,50 | -4,17% | - |
| 18.05.2026 | 11,50 | 12,10 | 11,45 | 12,00 | 4,35% | - |
| 15.05.2026 | 11,85 | 11,85 | 11,40 | 11,50 | -2,13% | - |
| 14.05.2026 | 11,55 | 11,80 | 11,45 | 11,75 | 2,17% | - |
| 13.05.2026 | 11,75 | 11,95 | 11,40 | 11,50 | -1,71% | - |
| 12.05.2026 | 11,95 | 12,00 | 11,60 | 11,70 | -1,68% | 6,00 |
| 11.05.2026 | 11,85 | 12,05 | 11,65 | 11,90 | 0,85% | 11.840,00 |
| 08.05.2026 | 12,50 | 12,65 | 11,75 | 11,80 | -5,98% | - |
| 07.05.2026 | 12,80 | 12,90 | 12,50 | 12,55 | -2,71% | - |
| 06.05.2026 | 12,35 | 13,05 | 12,30 | 12,90 | 4,03% | - |
| 05.05.2026 | 12,05 | 12,55 | 11,95 | 12,40 | 3,33% | - |
| 04.05.2026 | 11,60 | 12,10 | 11,60 | 12,00 | 0,84% | - |
| 30.04.2026 | 12,30 | 12,30 | 11,80 | 11,90 | -2,86% | 6.000,00 |
| 29.04.2026 | 12,40 | 12,65 | 12,20 | 12,25 | -1,21% | - |
| 28.04.2026 | 12,40 | 12,55 | 12,20 | 12,40 | -0,80% | - |
| 27.04.2026 | 12,40 | 12,75 | 12,30 | 12,50 | 0,40% | - |
| 24.04.2026 | 12,60 | 12,90 | 12,40 | 12,45 | -3,49% | - |
| 23.04.2026 | 12,90 | 13,50 | 12,80 | 12,90 | -0,39% | - |
| 22.04.2026 | 13,10 | 13,35 | 12,90 | 12,95 | -1,15% | 1.200,00 |
| 21.04.2026 | 13,30 | 13,55 | 13,00 | 13,10 | -2,24% | - |
| 20.04.2026 | 13,65 | 13,75 | 13,35 | 13,40 | -2,55% | - |
| 17.04.2026 | 13,75 | 13,95 | 13,60 | 13,75 | 1,85% | - |
| 16.04.2026 | 13,60 | 13,90 | 13,45 | 13,50 | -0,74% | - |
| 15.04.2026 | 13,80 | 13,90 | 13,50 | 13,60 | -1,09% | - |
| 14.04.2026 | 13,50 | 13,90 | 13,40 | 13,75 | 1,10% | - |
| 13.04.2026 | 13,65 | 13,80 | 13,40 | 13,60 | 1,49% | - |
| 10.04.2026 | 14,20 | 14,35 | 13,40 | 13,40 | -7,90% | 7.222,00 |
| 09.04.2026 | 14,35 | 14,75 | 14,35 | 14,55 | 1,04% | 10.600,00 |
| 08.04.2026 | 14,20 | 14,60 | 13,90 | 14,40 | 2,13% | - |
| 07.04.2026 | 14,45 | 14,65 | 13,90 | 14,10 | -2,42% | - |
| 02.04.2026 | 14,30 | 14,55 | 14,00 | 14,45 | 1,40% | 1.344,00 |
| 01.04.2026 | 14,00 | 14,40 | 13,80 | 14,25 | 2,15% | - |
| 31.03.2026 | 13,45 | 14,05 | 13,40 | 13,95 | 3,72% | 910,00 |
| 30.03.2026 | 13,20 | 13,45 | 12,95 | 13,45 | 1,89% | - |
| 27.03.2026 | 13,30 | 13,40 | 12,80 | 13,20 | -1,49% | - |
| 26.03.2026 | 13,45 | 13,65 | 13,15 | 13,40 | -1,47% | - |
| 25.03.2026 | 13,10 | 13,65 | 12,95 | 13,60 | 3,82% | 81,00 |
| 24.03.2026 | 12,55 | 13,20 | 12,25 | 13,10 | 5,65% | 155,00 |
| 23.03.2026 | 11,75 | 12,65 | 11,50 | 12,40 | 4,64% | - |
| 20.03.2026 | 12,50 | 12,55 | 11,75 | 11,85 | -5,20% | - |
| 19.03.2026 | 12,65 | 12,75 | 12,25 | 12,50 | -1,19% | 2.800,00 |
| 18.03.2026 | 12,75 | 13,05 | 12,55 | 12,65 | -0,39% | - |
| 17.03.2026 | 12,85 | 13,15 | 12,65 | 12,70 | -1,55% | 20.300,00 |
| 16.03.2026 | 12,70 | 12,95 | 12,60 | 12,90 | 1,57% | - |
| 13.03.2026 | 12,95 | 13,15 | 12,70 | 12,70 | -2,31% | - |
| 12.03.2026 | 13,25 | 13,35 | 12,90 | 13,00 | -2,26% | - |
| 11.03.2026 | 13,05 | 13,50 | 12,95 | 13,30 | 1,53% | - |
| 10.03.2026 | 12,75 | 13,60 | 12,70 | 13,10 | 2,34% | 4.320,00 |
| 09.03.2026 | 12,35 | 12,90 | 12,25 | 12,80 | 3,64% | - |
| 06.03.2026 | 12,55 | 12,70 | 12,30 | 12,35 | -2,37% | - |
| 05.03.2026 | 13,00 | 13,35 | 12,40 | 12,65 | -2,69% | 625,00 |
| 04.03.2026 | 12,80 | 13,25 | 12,60 | 13,00 | 1,56% | - |
| 03.03.2026 | 13,55 | 13,65 | 12,55 | 12,80 | -5,19% | - |
| 02.03.2026 | 13,65 | 13,75 | 13,30 | 13,50 | 0,00% | 20.250,00 |
| 27.02.2026 | 13,55 | 13,65 | 13,10 | 13,50 | -0,37% | 490,00 |
| 26.02.2026 | 13,65 | 13,85 | 13,30 | 13,55 | -0,73% | - |
| 25.02.2026 | 13,65 | 13,80 | 13,35 | 13,65 | 0,00% | 844,00 |
| 24.02.2026 | 13,30 | 13,80 | 13,15 | 13,65 | 2,63% | - |
| 23.02.2026 | 13,70 | 13,90 | 13,20 | 13,30 | -3,27% | 2.500,00 |
| 20.02.2026 | 13,10 | 13,85 | 13,05 | 13,75 | 4,96% | - |
| 19.02.2026 | 12,60 | 13,10 | 12,55 | 13,10 | 4,38% | 12.650,00 |
| 18.02.2026 | 12,50 | 12,95 | 12,45 | 12,55 | 0,40% | 60.950,00 |
| 17.02.2026 | 12,80 | 13,10 | 12,40 | 12,50 | -1,57% | - |
| 16.02.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 13.02.2026 | 12,65 | 13,00 | 12,60 | 12,80 | 2,40% | - |
| 12.02.2026 | 13,25 | 13,65 | 12,50 | 12,50 | -6,02% | - |
| 11.02.2026 | 13,35 | 13,75 | 13,10 | 13,30 | -0,37% | - |
| 10.02.2026 | 13,35 | 13,65 | 13,05 | 13,35 | 0,00% | - |
| 09.02.2026 | 13,55 | 13,80 | 13,20 | 13,35 | -1,48% | - |
| 06.02.2026 | 13,35 | 13,65 | 13,30 | 13,55 | 0,74% | - |
| 05.02.2026 | 13,80 | 14,00 | 13,25 | 13,45 | -3,24% | 3.960,00 |
| 04.02.2026 | 14,10 | 14,45 | 13,45 | 13,90 | 0,72% | 5.394,00 |
| 03.02.2026 | 14,50 | 14,65 | 13,80 | 13,80 | -4,50% | - |
| 02.02.2026 | 14,40 | 15,15 | 14,30 | 14,45 | -1,37% | - |
| 30.01.2026 | 15,50 | 15,75 | 14,55 | 14,65 | -2,98% | 328,00 |
| 29.01.2026 | 15,40 | 15,80 | 14,95 | 15,10 | -1,31% | - |
| 28.01.2026 | 15,30 | 15,70 | 15,10 | 15,30 | 0,33% | - |
| 27.01.2026 | 14,85 | 15,55 | 14,25 | 15,25 | 3,04% | 470,00 |
| 26.01.2026 | 14,25 | 14,90 | 14,05 | 14,80 | 7,25% | 26.076,00 |
| 23.01.2026 | 14,25 | 14,65 | 13,80 | 13,80 | -1,43% | 4.412,00 |
| 22.01.2026 | 14,10 | 14,50 | 14,00 | 14,00 | -0,71% | - |
| 21.01.2026 | 13,80 | 14,25 | 13,80 | 14,10 | 2,17% | 9.492,00 |
| 20.01.2026 | 14,15 | 14,70 | 13,80 | 13,80 | -3,83% | - |
| 19.01.2026 | 14,25 | 14,45 | 14,25 | 14,35 | -1,03% | - |
| 16.01.2026 | 14,25 | 14,55 | 14,20 | 14,50 | 1,75% | - |
| 15.01.2026 | 14,70 | 14,70 | 13,90 | 14,25 | -0,70% | - |
| 14.01.2026 | 14,55 | 14,70 | 14,20 | 14,35 | -1,71% | 1.600,00 |
| 13.01.2026 | 14,55 | 14,80 | 14,15 | 14,60 | 0,34% | 28.671,00 |
| 12.01.2026 | 14,05 | 14,55 | 13,70 | 14,55 | 5,43% | 750,00 |
| 09.01.2026 | 14,20 | 14,45 | 13,65 | 13,80 | -0,72% | - |
| 08.01.2026 | 13,55 | 13,95 | 13,50 | 13,90 | 2,21% | - |
| 07.01.2026 | 13,60 | 14,20 | 13,40 | 13,60 | -1,81% | - |