4,279€
-1,03%
Echtzeit-Aktienkurs INTERN.CONS.AIRL.GR.
Bid:
Ask:
Aktienkurse zur INTERN.CONS.AIRL.GR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 3,07 | 3,10 | 3,01 | 3,08 | -0,26% | 13.631,00 |
| 23.04.2025 | 2,99 | 3,12 | 2,99 | 3,08 | 3,94% | 61.218,00 |
| 22.04.2025 | 2,90 | 2,98 | 2,87 | 2,97 | 1,99% | 20.742,00 |
| 17.04.2025 | 2,94 | 2,95 | 2,87 | 2,91 | 0,03% | 12.817,00 |
| 16.04.2025 | 2,92 | 2,94 | 2,87 | 2,91 | -1,56% | 27.181,00 |
| 15.04.2025 | 2,85 | 2,97 | 2,84 | 2,95 | 3,91% | 48.372,00 |
| 14.04.2025 | 2,84 | 2,89 | 2,81 | 2,84 | 0,57% | 13.832,00 |
| 11.04.2025 | 2,89 | 2,93 | 2,70 | 2,83 | -1,67% | 26.619,00 |
| 10.04.2025 | 2,92 | 3,11 | 2,80 | 2,87 | -2,41% | 125.055,00 |
| 09.04.2025 | 2,69 | 3,01 | 2,61 | 2,95 | 8,83% | 85.280,00 |
| 08.04.2025 | 2,73 | 2,84 | 2,67 | 2,71 | 1,44% | 55.849,00 |
| 07.04.2025 | 2,52 | 2,82 | 2,51 | 2,67 | -2,09% | 199.822,00 |
| 04.04.2025 | 2,93 | 2,96 | 2,72 | 2,72 | -7,08% | 101.171,00 |
| 03.04.2025 | 3,05 | 3,08 | 2,84 | 2,93 | -6,21% | 176.432,00 |
| 02.04.2025 | 3,09 | 3,14 | 3,06 | 3,13 | 0,95% | 5.684,00 |
| 01.04.2025 | 3,12 | 3,19 | 3,01 | 3,10 | -0,82% | 49.320,00 |
| 31.03.2025 | 3,30 | 3,32 | 3,08 | 3,12 | -6,83% | 71.541,00 |
| 28.03.2025 | 3,47 | 3,48 | 3,33 | 3,35 | -3,93% | 40.240,00 |
| 27.03.2025 | 3,51 | 3,52 | 3,45 | 3,49 | -0,90% | - |
| 26.03.2025 | 3,58 | 3,59 | 3,51 | 3,52 | -1,74% | 17.580,00 |
| 25.03.2025 | 3,44 | 3,59 | 3,43 | 3,58 | 3,89% | 24.156,00 |
| 24.03.2025 | 3,42 | 3,47 | 3,40 | 3,45 | 1,47% | 6.208,00 |
| 21.03.2025 | 3,44 | 3,47 | 3,32 | 3,40 | -2,16% | 35.714,00 |
| 20.03.2025 | 3,54 | 3,59 | 3,46 | 3,47 | -1,88% | 43.619,00 |
| 19.03.2025 | 3,50 | 3,55 | 3,42 | 3,54 | 1,30% | 40.757,00 |
| 18.03.2025 | 3,46 | 3,55 | 3,44 | 3,49 | 0,85% | 47.113,00 |
| 17.03.2025 | 3,39 | 3,48 | 3,38 | 3,46 | 1,99% | 27.161,00 |
| 14.03.2025 | 3,33 | 3,40 | 3,30 | 3,40 | 2,81% | 23.868,00 |
| 13.03.2025 | 3,26 | 3,38 | 3,25 | 3,30 | 1,37% | 27.984,00 |
| 12.03.2025 | 3,35 | 3,46 | 3,24 | 3,26 | -4,73% | 106.323,00 |
| 11.03.2025 | 3,58 | 3,60 | 3,34 | 3,42 | -4,29% | 142.161,00 |
| 10.03.2025 | 3,77 | 3,89 | 3,56 | 3,58 | -6,56% | 114.127,00 |
| 07.03.2025 | 3,77 | 3,84 | 3,73 | 3,83 | 1,32% | 53.626,00 |
| 06.03.2025 | 3,98 | 4,03 | 3,76 | 3,78 | -4,72% | 77.756,00 |
| 05.03.2025 | 3,93 | 4,01 | 3,87 | 3,96 | 1,56% | 19.997,00 |