2,942€
-0,68%
Echtzeit-Aktienkurs INTERN.CONS.AIRL.GR.
Bid:
Ask:
Aktienkurse zur INTERN.CONS.AIRL.GR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 2,48 | 2,55 | 2,45 | 2,54 | 2,11% | 80.337,00 |
| 26.09.2024 | 2,46 | 2,51 | 2,45 | 2,48 | 2,14% | 630.433,00 |
| 25.09.2024 | 2,43 | 2,48 | 2,31 | 2,43 | -0,49% | 80.210,00 |
| 24.09.2024 | 2,44 | 2,49 | 2,43 | 2,44 | 0,37% | 19.287,00 |
| 23.09.2024 | 2,46 | 2,47 | 2,35 | 2,43 | -1,06% | 182.846,00 |
| 20.09.2024 | 2,46 | 2,49 | 2,46 | 2,46 | -0,30% | 167.887,00 |
| 19.09.2024 | 2,46 | 2,49 | 2,44 | 2,47 | 1,25% | 67.636,00 |
| 18.09.2024 | 2,44 | 2,48 | 2,43 | 2,44 | 0,00% | 41.215,00 |
| 17.09.2024 | 2,38 | 2,46 | 2,38 | 2,44 | 2,52% | 153.091,00 |
| 16.09.2024 | 2,34 | 2,38 | 2,33 | 2,38 | 1,34% | 53.899,00 |
| 13.09.2024 | 2,32 | 2,36 | 2,30 | 2,35 | 1,21% | 60.663,00 |
| 12.09.2024 | 2,31 | 2,33 | 2,25 | 2,32 | 0,70% | 31.092,00 |
| 11.09.2024 | 2,27 | 2,31 | 2,27 | 2,30 | 0,99% | 64.677,00 |
| 10.09.2024 | 2,24 | 2,29 | 2,24 | 2,28 | 1,42% | 57.435,00 |
| 09.09.2024 | 2,24 | 2,27 | 2,17 | 2,25 | 0,65% | 87.144,00 |
| 06.09.2024 | 2,23 | 2,26 | 2,20 | 2,23 | -0,13% | 58.434,00 |
| 05.09.2024 | 2,16 | 2,25 | 2,16 | 2,24 | 1,87% | 269.645,00 |
| 04.09.2024 | 2,16 | 2,22 | 2,15 | 2,20 | 1,04% | 152.786,00 |
| 03.09.2024 | 2,16 | 2,20 | 2,15 | 2,17 | 0,51% | 56.988,00 |
| 02.09.2024 | 2,16 | 2,17 | 2,14 | 2,16 | -0,14% | 67.346,00 |
| 30.08.2024 | 2,15 | 2,19 | 2,15 | 2,16 | 0,72% | 17.441,00 |
| 29.08.2024 | 2,16 | 2,18 | 2,15 | 2,15 | -0,32% | 35.466,00 |
| 28.08.2024 | 2,14 | 2,18 | 2,14 | 2,16 | 0,65% | 77.178,00 |
| 27.08.2024 | 2,08 | 2,17 | 2,07 | 2,14 | 3,15% | 191.296,00 |
| 26.08.2024 | 2,11 | 2,11 | 2,07 | 2,08 | -1,91% | 21.923,00 |
| 23.08.2024 | 2,06 | 2,12 | 2,03 | 2,12 | 2,42% | 159.148,00 |
| 22.08.2024 | 2,04 | 2,08 | 2,04 | 2,07 | 1,32% | 57.036,00 |
| 21.08.2024 | 2,04 | 2,05 | 2,03 | 2,04 | 0,44% | 30.169,00 |
| 20.08.2024 | 2,02 | 2,05 | 2,02 | 2,03 | 0,45% | 330,00 |
| 19.08.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 1,11% | 2.581,00 |
| 16.08.2024 | 1,99 | 2,01 | 1,98 | 2,00 | 0,05% | 6.290,00 |
| 15.08.2024 | 1,96 | 2,00 | 1,94 | 2,00 | 2,36% | 7.652,00 |
| 14.08.2024 | 1,96 | 1,97 | 1,94 | 1,95 | -0,14% | 6.000,00 |
| 13.08.2024 | 1,95 | 1,96 | 1,93 | 1,96 | 0,45% | 4.958,00 |
| 12.08.2024 | 1,97 | 2,00 | 1,94 | 1,95 | -0,31% | 23.557,00 |
| 09.08.2024 | 1,90 | 1,97 | 1,90 | 1,95 | 2,68% | 15.700,00 |
| 08.08.2024 | 1,90 | 1,92 | 1,88 | 1,90 | 0,53% | 53.293,00 |
| 07.08.2024 | 1,93 | 1,94 | 1,89 | 1,89 | -1,42% | 1.538,00 |
| 06.08.2024 | 1,93 | 1,95 | 1,90 | 1,92 | 0,30% | 363.750,00 |
| 05.08.2024 | 1,90 | 1,93 | 1,86 | 1,91 | -1,76% | 78.867,00 |
| 02.08.2024 | 1,91 | 2,04 | 1,90 | 1,95 | 1,60% | 77.807,00 |
| 01.08.2024 | 1,97 | 1,97 | 1,89 | 1,92 | -2,55% | 59.346,00 |
| 31.07.2024 | 1,97 | 1,98 | 1,96 | 1,97 | 0,65% | 11.537,00 |
| 30.07.2024 | 1,95 | 1,97 | 1,94 | 1,95 | -0,09% | 19.314,00 |
| 29.07.2024 | 1,97 | 1,99 | 1,94 | 1,96 | -1,27% | 3.590,00 |
| 26.07.2024 | 1,96 | 1,98 | 1,94 | 1,98 | 1,14% | 1.900,00 |
| 25.07.2024 | 1,93 | 1,97 | 1,91 | 1,96 | 1,44% | 8.461,00 |
| 24.07.2024 | 1,95 | 2,01 | 1,93 | 1,93 | -1,25% | 9.786,00 |
| 23.07.2024 | 1,95 | 1,97 | 1,94 | 1,96 | -0,14% | 13.272,00 |
| 22.07.2024 | 2,02 | 2,03 | 1,93 | 1,96 | -2,95% | 35.436,00 |
| 19.07.2024 | 2,07 | 2,07 | 2,00 | 2,02 | -2,13% | 69.476,00 |
| 18.07.2024 | 2,03 | 2,08 | 2,02 | 2,06 | 1,60% | 15.700,00 |
| 17.07.2024 | 2,04 | 2,08 | 2,01 | 2,03 | -1,14% | 10.026,00 |
| 16.07.2024 | 2,07 | 2,08 | 2,04 | 2,05 | -1,23% | 9.851,00 |
| 15.07.2024 | 2,05 | 2,09 | 2,02 | 2,08 | 0,65% | 11.579,00 |
| 12.07.2024 | 2,12 | 2,12 | 2,05 | 2,07 | -1,97% | 29.563,00 |
| 11.07.2024 | 2,12 | 2,14 | 2,05 | 2,11 | -0,78% | 34.060,00 |
| 10.07.2024 | 2,12 | 2,15 | 2,09 | 2,12 | 4,02% | 64.911,00 |
| 09.07.2024 | 2,08 | 2,10 | 2,03 | 2,04 | -1,88% | 17.849,00 |
| 08.07.2024 | 2,04 | 2,10 | 2,02 | 2,08 | 1,76% | 5.572,00 |