2,072€
3,83%
Echtzeit-Aktienkurs INTERN.CONS.AIRL.GR.
Bid:
Ask:
Aktienkurse zur INTERN.CONS.AIRL.GR. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,00 | 2,08 | 1,99 | 2,07 | 3,83% | 159.763,00 |
27.03.2024 | 1,93 | 2,00 | 1,93 | 2,00 | 3,46% | 129.597,00 |
26.03.2024 | 1,89 | 1,94 | 1,89 | 1,93 | 2,27% | 45.219,00 |
25.03.2024 | 1,92 | 1,92 | 1,88 | 1,89 | -1,66% | 6.019,00 |
22.03.2024 | 1,92 | 1,95 | 1,91 | 1,92 | -1,06% | 37.559,00 |
21.03.2024 | 1,92 | 1,95 | 1,91 | 1,94 | 1,81% | 63.373,00 |
20.03.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 2,23% | 94.957,00 |
19.03.2024 | 1,83 | 1,87 | 1,82 | 1,86 | 1,60% | 13.136,00 |
18.03.2024 | 1,85 | 1,90 | 1,82 | 1,83 | -1,07% | 34.953,00 |
15.03.2024 | 1,74 | 1,86 | 1,73 | 1,85 | 7,30% | 203.114,00 |
14.03.2024 | 1,80 | 1,81 | 1,72 | 1,73 | -4,19% | 54.612,00 |
13.03.2024 | 1,81 | 1,82 | 1,79 | 1,80 | -0,28% | 20.289,00 |
12.03.2024 | 1,81 | 1,82 | 1,77 | 1,81 | 0,33% | 15.000,00 |
11.03.2024 | 1,77 | 1,81 | 1,77 | 1,80 | 1,17% | 35.304,00 |
08.03.2024 | 1,78 | 1,81 | 1,77 | 1,78 | -0,08% | 18.416,00 |
07.03.2024 | 1,74 | 1,79 | 1,74 | 1,78 | 2,61% | 24.091,00 |
06.03.2024 | 1,71 | 1,76 | 1,70 | 1,74 | 4,83% | 120.969,00 |
05.03.2024 | 1,69 | 1,70 | 1,65 | 1,66 | -2,43% | 43.885,00 |
04.03.2024 | 1,72 | 1,72 | 1,69 | 1,70 | -1,12% | 48.518,00 |
01.03.2024 | 1,76 | 1,76 | 1,71 | 1,72 | -2,05% | 12.030,00 |
29.02.2024 | 1,79 | 1,83 | 1,71 | 1,75 | -1,76% | 142.584,00 |
28.02.2024 | 1,82 | 1,83 | 1,77 | 1,78 | -1,73% | 48.737,00 |
27.02.2024 | 1,79 | 1,83 | 1,76 | 1,82 | 0,62% | 43.638,00 |
26.02.2024 | 1,77 | 1,83 | 1,77 | 1,81 | 1,11% | 20.740,00 |
23.02.2024 | 1,79 | 1,79 | 1,75 | 1,79 | -0,49% | 8.559,00 |
22.02.2024 | 1,77 | 1,80 | 1,73 | 1,79 | 1,86% | 24.161,00 |
21.02.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 2,64% | 3.300,00 |
20.02.2024 | 1,70 | 1,74 | 1,70 | 1,72 | 0,75% | 17.550,00 |
19.02.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 0,18% | 37.344,00 |
16.02.2024 | 1,72 | 1,74 | 1,70 | 1,70 | -1,19% | 35.447,00 |
15.02.2024 | 1,70 | 1,74 | 1,69 | 1,72 | 1,68% | 25.998,00 |
14.02.2024 | 1,67 | 1,70 | 1,66 | 1,69 | 1,59% | 29.662,00 |
13.02.2024 | 1,68 | 1,71 | 1,66 | 1,67 | -0,86% | 38.727,00 |
12.02.2024 | 1,70 | 1,72 | 1,66 | 1,68 | -1,15% | 22.806,00 |
09.02.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,24% | 20.463,00 |
08.02.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -1,60% | 6.052,00 |
07.02.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,75% | 23.258,00 |
06.02.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 2,25% | 12.400,00 |
05.02.2024 | 1,71 | 1,75 | 1,70 | 1,70 | -0,54% | 9.120,00 |
02.02.2024 | 1,72 | 1,75 | 1,69 | 1,71 | -0,47% | 12.170,00 |
01.02.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -0,84% | 3.326,00 |
31.01.2024 | 1,75 | 1,77 | 1,73 | 1,73 | -1,56% | 15.515,00 |
30.01.2024 | 1,78 | 1,80 | 1,75 | 1,76 | -2,23% | 5.310,00 |
29.01.2024 | 1,78 | 1,81 | 1,77 | 1,80 | -0,47% | 14.220,00 |
26.01.2024 | 1,82 | 1,83 | 1,80 | 1,81 | -0,99% | 4.803,00 |
25.01.2024 | 1,79 | 1,84 | 1,77 | 1,82 | 1,90% | 44.489,00 |
24.01.2024 | 1,75 | 1,80 | 1,74 | 1,79 | 3,05% | 95.742,00 |
23.01.2024 | 1,71 | 1,74 | 1,69 | 1,74 | 2,51% | 21.027,00 |
22.01.2024 | 1,69 | 1,71 | 1,68 | 1,69 | 0,58% | 24.923,00 |
19.01.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -0,40% | 76.984,00 |
18.01.2024 | 1,66 | 1,69 | 1,65 | 1,69 | 2,08% | 9.560,00 |
17.01.2024 | 1,66 | 1,68 | 1,64 | 1,66 | -0,64% | 35.424,00 |
16.01.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -1,51% | 30.262,00 |
15.01.2024 | 1,68 | 1,70 | 1,68 | 1,69 | 0,58% | 6.943,00 |
12.01.2024 | 1,74 | 1,74 | 1,66 | 1,68 | -3,16% | 25.047,00 |
11.01.2024 | 1,76 | 1,78 | 1,73 | 1,74 | -0,81% | 19.211,00 |
10.01.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 0,14% | 1.479,00 |
09.01.2024 | 1,77 | 1,79 | 1,74 | 1,75 | -1,45% | 16.010,00 |
08.01.2024 | 1,75 | 1,78 | 1,74 | 1,78 | 0,54% | 10.597,00 |
05.01.2024 | 1,77 | 1,78 | 1,74 | 1,77 | -0,23% | 11.679,00 |
04.01.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 1,69% | 17.416,00 |
03.01.2024 | 1,79 | 1,80 | 1,74 | 1,74 | -2,57% | 37.258,00 |
02.01.2024 | 1,78 | 1,83 | 1,72 | 1,79 | 0,11% | 18.597,00 |
29.12.2023 | 1,81 | 1,81 | 1,78 | 1,78 | -1,19% | 12.322,00 |
28.12.2023 | 1,82 | 1,82 | 1,79 | 1,81 | -0,52% | 35.528,00 |
27.12.2023 | 1,82 | 1,83 | 1,80 | 1,82 | -0,21% | 14.844,00 |
22.12.2023 | 1,82 | 1,84 | 1,81 | 1,82 | -0,15% | 10.305,00 |
21.12.2023 | 1,83 | 1,85 | 1,81 | 1,82 | -0,22% | 8.592,00 |
20.12.2023 | 1,84 | 1,86 | 1,82 | 1,83 | -0,84% | 50.359,00 |
19.12.2023 | 1,82 | 1,84 | 1,80 | 1,84 | 0,93% | 30.210,00 |
18.12.2023 | 1,84 | 1,84 | 1,82 | 1,82 | -1,30% | 31.835,00 |
15.12.2023 | 1,86 | 1,87 | 1,83 | 1,85 | -0,51% | 30.186,00 |
14.12.2023 | 1,82 | 1,88 | 1,81 | 1,86 | 2,40% | 51.185,00 |
13.12.2023 | 1,85 | 1,85 | 1,80 | 1,81 | -1,92% | 9.898,00 |
12.12.2023 | 1,82 | 1,85 | 1,81 | 1,85 | 1,87% | 43.002,00 |
11.12.2023 | 1,85 | 1,86 | 1,82 | 1,82 | -1,90% | 16.794,00 |
08.12.2023 | 1,85 | 1,86 | 1,84 | 1,85 | 0,26% | 32.449,00 |
07.12.2023 | 1,84 | 1,86 | 1,82 | 1,85 | -1,81% | 33.507,00 |
06.12.2023 | 1,82 | 1,89 | 1,82 | 1,88 | 3,24% | 54.775,00 |
05.12.2023 | 1,83 | 1,85 | 1,80 | 1,82 | -1,33% | 18.443,00 |
04.12.2023 | 1,83 | 1,85 | 1,81 | 1,85 | 0,82% | 29.768,00 |
01.12.2023 | 1,78 | 1,83 | 1,78 | 1,83 | 2,84% | 19.385,00 |
30.11.2023 | 1,78 | 1,79 | 1,76 | 1,78 | 0,17% | 31.075,00 |
29.11.2023 | 1,76 | 1,79 | 1,75 | 1,78 | 1,37% | 7.300,00 |
28.11.2023 | 1,75 | 1,76 | 1,74 | 1,75 | 0,23% | 49.225,00 |
27.11.2023 | 1,77 | 1,78 | 1,74 | 1,75 | -1,16% | 1.200,00 |
24.11.2023 | 1,77 | 1,78 | 1,76 | 1,77 | 0,23% | 30.995,00 |
23.11.2023 | 1,82 | 1,82 | 1,76 | 1,77 | -3,18% | 20.418,00 |
22.11.2023 | 1,77 | 1,84 | 1,76 | 1,82 | 2,24% | 81.828,00 |
21.11.2023 | 1,85 | 1,89 | 1,78 | 1,78 | -3,67% | 30.550,00 |
20.11.2023 | 1,85 | 1,88 | 1,84 | 1,85 | -0,22% | 30.095,00 |
17.11.2023 | 1,82 | 1,86 | 1,81 | 1,86 | 1,42% | 46.377,00 |
16.11.2023 | 1,84 | 1,85 | 1,82 | 1,83 | -0,54% | 2.981,00 |
15.11.2023 | 1,77 | 1,84 | 1,77 | 1,84 | 4,22% | 57.535,00 |
14.11.2023 | 1,73 | 1,77 | 1,69 | 1,77 | 1,77% | 71.864,00 |
13.11.2023 | 1,74 | 1,75 | 1,73 | 1,74 | -0,64% | 28.890,00 |
10.11.2023 | 1,75 | 1,76 | 1,73 | 1,75 | -0,63% | 8.940,00 |
09.11.2023 | 1,75 | 1,77 | 1,74 | 1,76 | 0,26% | 18.603,00 |
08.11.2023 | 1,71 | 1,76 | 1,71 | 1,75 | 1,86% | 9.069,00 |
07.11.2023 | 1,72 | 1,74 | 1,71 | 1,72 | -0,15% | 2.602,00 |