4,377€
-1,99%
Echtzeit-Aktienkurs International Consolidated Airlines Group S.A.
Bid:
Ask:
Aktienkurse zur International Consolidated Airlines Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 4,43 | 4,47 | 4,39 | 4,42 | -0,96% | 32.009,00 |
| 11.09.2025 | 4,41 | 4,50 | 4,41 | 4,47 | -0,16% | 14.725,00 |
| 10.09.2025 | 4,60 | 4,61 | 4,43 | 4,47 | -2,67% | 14.648,00 |
| 09.09.2025 | 4,54 | 4,60 | 4,51 | 4,60 | 1,56% | 16.107,00 |
| 08.09.2025 | 4,52 | 4,54 | 4,49 | 4,53 | 0,22% | 457,00 |
| 05.09.2025 | 4,51 | 4,54 | 4,45 | 4,52 | 0,18% | 7.764,00 |
| 04.09.2025 | 4,48 | 4,52 | 4,40 | 4,51 | 0,49% | 15.771,00 |
| 03.09.2025 | 4,40 | 4,51 | 4,38 | 4,49 | 2,26% | 9.903,00 |
| 02.09.2025 | 4,55 | 4,57 | 4,34 | 4,39 | -3,56% | 22.486,00 |
| 01.09.2025 | 4,41 | 4,56 | 4,40 | 4,55 | 3,20% | 10.672,00 |
| 29.08.2025 | 4,48 | 4,48 | 4,38 | 4,41 | -1,68% | 23.181,00 |
| 28.08.2025 | 4,47 | 4,52 | 4,47 | 4,48 | 0,31% | 2.394,00 |
| 27.08.2025 | 4,55 | 4,57 | 4,44 | 4,47 | -1,46% | 4.619,00 |
| 26.08.2025 | 4,48 | 4,57 | 4,48 | 4,53 | 0,99% | 44.634,00 |
| 25.08.2025 | 4,57 | 4,60 | 4,48 | 4,49 | -1,06% | 14.621,00 |
| 22.08.2025 | 4,43 | 4,58 | 4,42 | 4,54 | 2,37% | 15.877,00 |
| 21.08.2025 | 4,48 | 4,49 | 4,41 | 4,43 | -1,13% | 13.468,00 |
| 20.08.2025 | 4,51 | 4,55 | 4,46 | 4,48 | -1,31% | 29.729,00 |
| 19.08.2025 | 4,52 | 4,55 | 4,49 | 4,54 | 0,66% | 12.943,00 |
| 18.08.2025 | 4,49 | 4,53 | 4,46 | 4,51 | 0,57% | 9.427,00 |
| 15.08.2025 | 4,48 | 4,50 | 4,43 | 4,49 | 0,28% | 6.302,00 |
| 14.08.2025 | 4,45 | 4,52 | 4,44 | 4,48 | 0,20% | 9.367,00 |
| 13.08.2025 | 4,46 | 4,52 | 4,44 | 4,47 | -0,18% | 6.188,00 |
| 12.08.2025 | 4,35 | 4,48 | 4,31 | 4,47 | 3,47% | 64.570,00 |
| 11.08.2025 | 4,32 | 4,38 | 4,28 | 4,32 | 0,23% | 7.525,00 |
| 08.08.2025 | 4,30 | 4,32 | 4,26 | 4,31 | 0,21% | 19.096,00 |
| 07.08.2025 | 4,31 | 4,35 | 4,24 | 4,31 | 0,26% | 6.675,00 |
| 06.08.2025 | 4,35 | 4,38 | 4,28 | 4,29 | -1,33% | 73.372,00 |
| 05.08.2025 | 4,34 | 4,41 | 4,33 | 4,35 | 0,47% | 26.727,00 |
| 04.08.2025 | 4,35 | 4,40 | 4,30 | 4,33 | 0,91% | 30.298,00 |
| 01.08.2025 | 4,45 | 4,54 | 4,23 | 4,29 | -3,47% | 113.529,00 |
| 31.07.2025 | 4,26 | 4,48 | 4,25 | 4,45 | 4,49% | 54.539,00 |
| 30.07.2025 | 4,27 | 4,33 | 4,23 | 4,26 | -0,28% | 21.169,00 |
| 29.07.2025 | 4,29 | 4,32 | 4,26 | 4,27 | -0,33% | 7.643,00 |
| 28.07.2025 | 4,30 | 4,35 | 4,24 | 4,28 | 0,06% | 45.078,00 |
| 25.07.2025 | 4,32 | 4,34 | 4,25 | 4,28 | -1,02% | 5.851,00 |
| 24.07.2025 | 4,42 | 4,43 | 4,31 | 4,32 | -2,21% | 48.809,00 |
| 23.07.2025 | 4,27 | 4,43 | 4,27 | 4,42 | 3,10% | 19.301,00 |
| 22.07.2025 | 4,36 | 4,41 | 4,22 | 4,29 | -2,03% | 15.557,00 |
| 21.07.2025 | 4,38 | 4,46 | 4,35 | 4,38 | -0,01% | 31.062,00 |
| 18.07.2025 | 4,45 | 4,47 | 4,37 | 4,38 | -1,39% | 25.086,00 |
| 17.07.2025 | 4,42 | 4,45 | 4,29 | 4,44 | 0,55% | 53.783,00 |
| 16.07.2025 | 4,33 | 4,46 | 4,26 | 4,41 | 1,85% | 51.195,00 |
| 15.07.2025 | 4,30 | 4,38 | 4,30 | 4,33 | 0,69% | 24.693,00 |
| 14.07.2025 | 4,19 | 4,34 | 4,17 | 4,31 | 2,18% | 52.391,00 |
| 11.07.2025 | 4,28 | 4,34 | 4,16 | 4,21 | -1,89% | 43.303,00 |
| 10.07.2025 | 4,21 | 4,29 | 4,12 | 4,29 | 1,97% | 28.692,00 |
| 09.07.2025 | 4,16 | 4,22 | 4,16 | 4,21 | 0,89% | 12.173,00 |
| 08.07.2025 | 4,12 | 4,20 | 4,11 | 4,17 | 1,66% | 9.142,00 |
| 07.07.2025 | 4,01 | 4,13 | 4,00 | 4,11 | 2,96% | 15.074,00 |
| 04.07.2025 | 3,98 | 4,02 | 3,96 | 3,99 | 0,00% | 10.079,00 |
| 03.07.2025 | 4,00 | 4,03 | 3,96 | 3,99 | 0,03% | 13.775,00 |
| 02.07.2025 | 4,01 | 4,05 | 3,97 | 3,99 | -0,50% | 30.991,00 |
| 01.07.2025 | 3,96 | 4,02 | 3,94 | 4,01 | 1,61% | 4.250,00 |
| 30.06.2025 | 3,95 | 4,00 | 3,89 | 3,94 | -0,16% | 25.408,00 |
| 27.06.2025 | 3,92 | 3,99 | 3,91 | 3,95 | 0,69% | 13.737,00 |
| 26.06.2025 | 3,88 | 3,92 | 3,86 | 3,92 | 1,47% | 20.423,00 |
| 25.06.2025 | 3,88 | 3,95 | 3,85 | 3,87 | -0,77% | 15.951,00 |
| 24.06.2025 | 3,74 | 3,91 | 3,73 | 3,90 | 7,31% | 44.696,00 |
| 23.06.2025 | 3,60 | 3,66 | 3,54 | 3,63 | -0,89% | 58.040,00 |
| 20.06.2025 | 3,64 | 3,72 | 3,63 | 3,66 | 1,30% | 56.969,00 |
| 19.06.2025 | 3,71 | 3,72 | 3,59 | 3,62 | -3,26% | 19.616,00 |
| 18.06.2025 | 3,62 | 3,76 | 3,62 | 3,74 | 3,30% | 12.956,00 |
| 17.06.2025 | 3,83 | 3,84 | 3,61 | 3,62 | -5,82% | 65.067,00 |
| 16.06.2025 | 3,71 | 3,85 | 3,70 | 3,84 | 3,80% | 40.049,00 |
| 13.06.2025 | 3,80 | 3,81 | 3,64 | 3,70 | -4,23% | 83.565,00 |
| 12.06.2025 | 3,96 | 3,97 | 3,81 | 3,87 | -2,85% | 45.793,00 |
| 11.06.2025 | 4,03 | 4,07 | 3,97 | 3,98 | -1,39% | 14.305,00 |
| 10.06.2025 | 4,02 | 4,06 | 4,01 | 4,03 | 0,79% | 11.228,00 |
| 09.06.2025 | 3,94 | 4,02 | 3,92 | 4,00 | 1,59% | 32.523,00 |
| 06.06.2025 | 3,91 | 3,96 | 3,91 | 3,94 | 1,12% | 20.071,00 |
| 05.06.2025 | 3,99 | 4,00 | 3,87 | 3,90 | -2,31% | 24.210,00 |
| 04.06.2025 | 3,96 | 4,03 | 3,94 | 3,99 | -0,13% | 31.597,00 |
| 03.06.2025 | 4,00 | 4,00 | 3,93 | 3,99 | -0,13% | 15.204,00 |
| 02.06.2025 | 3,86 | 4,01 | 3,85 | 4,00 | 3,04% | 17.471,00 |
| 30.05.2025 | 3,97 | 3,98 | 3,85 | 3,88 | -1,85% | 43.347,00 |
| 29.05.2025 | 4,01 | 4,06 | 3,94 | 3,95 | -0,20% | 9.349,00 |
| 28.05.2025 | 3,99 | 4,04 | 3,96 | 3,96 | -1,10% | 11.513,00 |
| 27.05.2025 | 3,93 | 4,01 | 3,86 | 4,01 | 1,74% | 40.661,00 |
| 26.05.2025 | 3,85 | 3,96 | 3,84 | 3,94 | 3,77% | 13.892,00 |
| 23.05.2025 | 3,88 | 3,97 | 3,75 | 3,79 | -2,20% | 99.471,00 |
| 22.05.2025 | 3,92 | 3,94 | 3,87 | 3,88 | -1,22% | 14.544,00 |
| 21.05.2025 | 3,99 | 4,00 | 3,86 | 3,93 | -1,91% | 17.238,00 |
| 20.05.2025 | 3,91 | 4,01 | 3,88 | 4,00 | 2,18% | 37.297,00 |
| 19.05.2025 | 3,88 | 3,95 | 3,81 | 3,92 | 1,50% | 32.533,00 |
| 16.05.2025 | 3,80 | 3,90 | 3,80 | 3,86 | 2,14% | 63.453,00 |
| 15.05.2025 | 3,79 | 3,87 | 3,73 | 3,78 | -0,22% | 39.709,00 |
| 14.05.2025 | 3,84 | 3,88 | 3,73 | 3,79 | -1,29% | 22.724,00 |
| 13.05.2025 | 3,70 | 3,85 | 3,68 | 3,84 | 3,42% | 58.462,00 |
| 12.05.2025 | 3,58 | 3,75 | 3,50 | 3,71 | 5,67% | 77.350,00 |
| 09.05.2025 | 3,40 | 3,54 | 3,36 | 3,51 | 3,42% | 42.562,00 |
| 08.05.2025 | 3,39 | 3,44 | 3,34 | 3,40 | 0,62% | 68.854,00 |
| 07.05.2025 | 3,31 | 3,39 | 3,30 | 3,38 | 2,46% | 15.619,00 |
| 06.05.2025 | 3,29 | 3,34 | 3,24 | 3,29 | -0,12% | 51.390,00 |
| 05.05.2025 | 3,26 | 3,35 | 3,25 | 3,30 | 0,67% | 42.167,00 |
| 02.05.2025 | 3,08 | 3,29 | 3,05 | 3,28 | 6,29% | 61.405,00 |
| 30.04.2025 | 3,02 | 3,13 | 3,02 | 3,08 | 1,53% | 70.179,00 |
| 29.04.2025 | 3,10 | 3,13 | 3,00 | 3,04 | -2,18% | 14.507,00 |
| 28.04.2025 | 3,11 | 3,14 | 3,08 | 3,10 | -1,27% | 47.814,00 |
| 25.04.2025 | 3,03 | 3,14 | 3,03 | 3,14 | 2,21% | 30.197,00 |