3,888€
-1,83%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,97 | 4,02 | 3,82 | 3,89 | -1,84% | 19.219,00 |
| 20.02.2025 | 3,92 | 4,03 | 3,90 | 3,96 | 1,08% | 90.171,00 |
| 19.02.2025 | 4,09 | 4,11 | 3,90 | 3,92 | -4,42% | 86.188,00 |
| 18.02.2025 | 4,06 | 4,13 | 4,03 | 4,10 | 0,86% | 39.989,00 |
| 17.02.2025 | 4,01 | 4,09 | 4,01 | 4,06 | 1,25% | 41.349,00 |
| 14.02.2025 | 4,13 | 4,19 | 4,00 | 4,01 | -2,74% | 226.628,00 |
| 13.02.2025 | 4,15 | 4,27 | 4,12 | 4,13 | -0,07% | 43.450,00 |
| 12.02.2025 | 4,15 | 4,21 | 4,06 | 4,13 | -0,46% | 117.777,00 |
| 11.02.2025 | 4,22 | 4,22 | 4,04 | 4,15 | -1,21% | 116.684,00 |
| 10.02.2025 | 4,39 | 4,40 | 4,14 | 4,20 | -4,12% | 193.100,00 |
| 07.02.2025 | 4,36 | 4,41 | 4,34 | 4,38 | 0,76% | 77.185,00 |
| 06.02.2025 | 4,25 | 4,36 | 4,23 | 4,35 | 2,44% | 45.362,00 |
| 05.02.2025 | 4,17 | 4,25 | 4,14 | 4,24 | 1,31% | 51.803,00 |
| 04.02.2025 | 4,10 | 4,19 | 4,06 | 4,19 | 2,35% | 91.677,00 |
| 03.02.2025 | 3,93 | 4,11 | 3,78 | 4,09 | 1,51% | 133.304,00 |
| 31.01.2025 | 3,98 | 4,07 | 3,98 | 4,03 | 1,38% | 34.513,00 |
| 30.01.2025 | 3,97 | 4,02 | 3,95 | 3,98 | 0,53% | 58.699,00 |
| 29.01.2025 | 3,87 | 3,97 | 3,85 | 3,96 | 3,05% | 33.648,00 |
| 28.01.2025 | 3,82 | 3,87 | 3,77 | 3,84 | 0,26% | 29.712,00 |
| 27.01.2025 | 3,83 | 3,90 | 3,80 | 3,83 | -1,19% | 27.411,00 |
| 24.01.2025 | 3,96 | 4,00 | 3,87 | 3,88 | -1,54% | 43.381,00 |
| 23.01.2025 | 3,90 | 3,95 | 3,85 | 3,94 | 0,88% | 10.656,00 |
| 22.01.2025 | 3,87 | 3,95 | 3,87 | 3,90 | 0,09% | 105.244,00 |
| 21.01.2025 | 3,81 | 3,91 | 3,79 | 3,90 | 2,22% | 22.551,00 |
| 20.01.2025 | 3,73 | 3,85 | 3,70 | 3,81 | 1,60% | 168.153,00 |
| 17.01.2025 | 3,75 | 3,77 | 3,72 | 3,75 | 0,43% | 29.926,00 |
| 16.01.2025 | 3,78 | 3,80 | 3,70 | 3,74 | -0,82% | 35.242,00 |
| 15.01.2025 | 3,66 | 3,78 | 3,65 | 3,77 | 2,89% | 66.700,00 |
| 14.01.2025 | 3,65 | 3,70 | 3,63 | 3,66 | 0,47% | 22.022,00 |
| 13.01.2025 | 3,79 | 3,79 | 3,59 | 3,65 | -3,33% | 52.998,00 |
| 10.01.2025 | 3,74 | 3,80 | 3,65 | 3,77 | 0,84% | 78.440,00 |
| 09.01.2025 | 3,66 | 3,75 | 3,65 | 3,74 | 1,82% | 28.078,00 |
| 08.01.2025 | 3,66 | 3,74 | 3,65 | 3,67 | 0,48% | 59.599,00 |
| 07.01.2025 | 3,53 | 3,67 | 3,53 | 3,65 | 2,89% | 44.546,00 |
| 06.01.2025 | 3,64 | 3,65 | 3,44 | 3,55 | -1,39% | 75.649,00 |
| 03.01.2025 | 3,67 | 3,68 | 3,57 | 3,60 | -1,72% | 37.277,00 |
| 02.01.2025 | 3,63 | 3,71 | 3,54 | 3,67 | 0,70% | 122.562,00 |
| 30.12.2024 | 3,64 | 3,66 | 3,60 | 3,64 | -0,23% | 53.156,00 |
| 27.12.2024 | 3,73 | 3,77 | 3,58 | 3,65 | 0,05% | 72.810,00 |
| 23.12.2024 | 3,70 | 3,72 | 3,62 | 3,65 | -1,46% | 64.129,00 |
| 20.12.2024 | 3,59 | 3,73 | 3,59 | 3,70 | 2,71% | 74.517,00 |
| 19.12.2024 | 3,66 | 3,68 | 3,58 | 3,60 | -1,81% | 93.574,00 |
| 18.12.2024 | 3,60 | 3,72 | 3,59 | 3,67 | 2,03% | 96.243,00 |
| 17.12.2024 | 3,57 | 3,63 | 3,52 | 3,60 | 0,57% | 18.231,00 |
| 16.12.2024 | 3,51 | 3,60 | 3,34 | 3,58 | 1,79% | 148.125,00 |
| 13.12.2024 | 3,54 | 3,56 | 3,50 | 3,51 | -0,83% | 20.026,00 |
| 12.12.2024 | 3,55 | 3,59 | 3,50 | 3,54 | -0,24% | 64.517,00 |
| 11.12.2024 | 3,43 | 3,57 | 3,40 | 3,55 | 3,62% | 118.657,00 |
| 10.12.2024 | 3,37 | 3,44 | 3,33 | 3,43 | 1,45% | 122.399,00 |
| 09.12.2024 | 3,39 | 3,47 | 3,36 | 3,38 | -2,04% | 97.400,00 |
| 06.12.2024 | 3,36 | 3,45 | 3,34 | 3,45 | 2,18% | 41.222,00 |
| 05.12.2024 | 3,35 | 3,44 | 3,31 | 3,37 | 1,25% | 97.341,00 |
| 04.12.2024 | 3,22 | 3,35 | 3,21 | 3,33 | 4,58% | 112.031,00 |
| 03.12.2024 | 3,11 | 3,21 | 3,10 | 3,19 | 2,34% | 47.952,00 |
| 02.12.2024 | 3,11 | 3,17 | 3,02 | 3,11 | -0,57% | 48.691,00 |
| 29.11.2024 | 3,13 | 3,15 | 3,10 | 3,13 | 0,03% | 30.624,00 |
| 28.11.2024 | 3,09 | 3,15 | 3,06 | 3,13 | 1,56% | 73.618,00 |
| 27.11.2024 | 3,00 | 3,08 | 2,93 | 3,08 | 2,05% | 76.368,00 |
| 26.11.2024 | 3,05 | 3,10 | 3,00 | 3,02 | -1,34% | 36.646,00 |
| 25.11.2024 | 2,90 | 3,08 | 2,88 | 3,06 | 4,08% | 218.566,00 |
| 22.11.2024 | 2,96 | 2,97 | 2,92 | 2,94 | -0,68% | 29.004,00 |
| 21.11.2024 | 2,92 | 2,98 | 2,89 | 2,96 | 2,03% | 44.857,00 |
| 20.11.2024 | 2,88 | 2,93 | 2,87 | 2,90 | 1,33% | 53.286,00 |
| 19.11.2024 | 2,92 | 2,96 | 2,81 | 2,87 | -1,66% | 168.032,00 |
| 18.11.2024 | 2,86 | 2,93 | 2,84 | 2,91 | 2,32% | 37.126,00 |
| 15.11.2024 | 2,85 | 2,91 | 2,84 | 2,85 | -0,44% | 65.481,00 |
| 14.11.2024 | 2,81 | 2,89 | 2,81 | 2,86 | 1,53% | 52.986,00 |
| 13.11.2024 | 2,83 | 2,86 | 2,81 | 2,82 | -1,30% | 26.185,00 |
| 12.11.2024 | 2,85 | 2,90 | 2,82 | 2,85 | -0,21% | 22.366,00 |
| 11.11.2024 | 2,82 | 2,90 | 2,80 | 2,86 | 2,82% | 74.557,00 |
| 08.11.2024 | 2,63 | 2,83 | 2,63 | 2,78 | 5,46% | 200.386,00 |
| 07.11.2024 | 2,67 | 2,68 | 2,54 | 2,64 | -0,99% | 112.791,00 |
| 06.11.2024 | 2,57 | 2,68 | 2,53 | 2,66 | 3,94% | 92.942,00 |
| 05.11.2024 | 2,54 | 2,57 | 2,52 | 2,56 | 1,16% | 49.413,00 |
| 04.11.2024 | 2,56 | 2,56 | 2,53 | 2,53 | -0,22% | 12.711,00 |
| 01.11.2024 | 2,50 | 2,56 | 2,46 | 2,54 | 1,60% | 31.269,00 |
| 31.10.2024 | 2,51 | 2,53 | 2,48 | 2,50 | -0,75% | 14.136,00 |
| 30.10.2024 | 2,52 | 2,55 | 2,51 | 2,52 | -0,04% | 54.857,00 |
| 29.10.2024 | 2,59 | 2,60 | 2,50 | 2,52 | -2,55% | 77.464,00 |
| 28.10.2024 | 2,53 | 2,60 | 2,49 | 2,59 | 1,89% | 52.131,00 |
| 25.10.2024 | 2,55 | 2,58 | 2,53 | 2,54 | -1,09% | 17.789,00 |
| 24.10.2024 | 2,51 | 2,59 | 2,51 | 2,57 | 2,11% | 35.268,00 |
| 23.10.2024 | 2,58 | 2,59 | 2,50 | 2,51 | -2,77% | 39.390,00 |
| 22.10.2024 | 2,57 | 2,61 | 2,56 | 2,58 | 0,41% | 46.510,00 |
| 21.10.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 0,53% | 33.980,00 |
| 18.10.2024 | 2,54 | 2,57 | 2,53 | 2,56 | 0,77% | 45.771,00 |
| 17.10.2024 | 2,52 | 2,57 | 2,51 | 2,54 | 0,14% | 73.437,00 |
| 16.10.2024 | 2,45 | 2,54 | 2,44 | 2,54 | 2,51% | 66.944,00 |
| 15.10.2024 | 2,37 | 2,50 | 2,37 | 2,47 | 4,01% | 50.477,00 |
| 14.10.2024 | 2,37 | 2,39 | 2,17 | 2,38 | 0,36% | 106.151,00 |
| 11.10.2024 | 2,35 | 2,38 | 2,35 | 2,37 | 0,59% | 10.615,00 |
| 10.10.2024 | 2,35 | 2,37 | 2,33 | 2,36 | -0,36% | 39.969,00 |
| 09.10.2024 | 2,34 | 2,38 | 2,32 | 2,37 | 1,03% | 14.700,00 |
| 08.10.2024 | 2,27 | 2,34 | 2,26 | 2,34 | 2,59% | 22.459,00 |
| 07.10.2024 | 2,30 | 2,32 | 2,28 | 2,28 | -1,38% | 13.950,00 |
| 04.10.2024 | 2,25 | 2,32 | 2,24 | 2,31 | 2,94% | 39.100,00 |
| 03.10.2024 | 2,28 | 2,30 | 2,24 | 2,25 | -1,68% | 28.374,00 |
| 02.10.2024 | 2,31 | 2,35 | 2,28 | 2,29 | -1,12% | 65.652,00 |
| 01.10.2024 | 2,44 | 2,51 | 2,28 | 2,31 | -5,88% | 101.707,00 |
| 30.09.2024 | 2,52 | 2,54 | 2,45 | 2,46 | -3,12% | 99.481,00 |