53,115€
-4,76%
Echtzeit-Aktienkurs Iren Ltd
Bid:
Ask:
Aktienkurse zur Iren Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 53,91 | 53,91 | 53,46 | 53,46 | -3,57% | - |
| 13.10.2025 | 54,31 | 58,53 | 53,45 | 55,44 | 7,56% | 4.572,00 |
| 10.10.2025 | 56,66 | 60,53 | 49,98 | 51,55 | -6,54% | 3.659,00 |
| 09.10.2025 | 52,15 | 56,32 | 50,77 | 55,15 | 4,49% | 2.771,00 |
| 08.10.2025 | 51,61 | 53,58 | 49,30 | 52,78 | -0,43% | 4.476,00 |
| 07.10.2025 | 51,13 | 55,65 | 47,51 | 53,01 | 7,20% | 15.217,00 |
| 06.10.2025 | 43,88 | 49,82 | 43,88 | 49,45 | 14,47% | 4.103,00 |
| 03.10.2025 | 40,24 | 44,46 | 39,78 | 43,20 | 7,10% | 1.685,00 |
| 02.10.2025 | 40,43 | 42,02 | 38,37 | 40,34 | 0,79% | 4.886,00 |
| 01.10.2025 | 39,44 | 40,92 | 38,61 | 40,02 | 0,18% | 573,00 |
| 30.09.2025 | 38,60 | 40,37 | 37,60 | 39,95 | 2,82% | 440,00 |
| 29.09.2025 | 36,55 | 39,41 | 36,40 | 38,86 | 8,55% | 1.479,00 |
| 26.09.2025 | 38,00 | 38,86 | 33,95 | 35,79 | -9,68% | 5.398,00 |
| 25.09.2025 | 41,60 | 42,57 | 37,25 | 39,63 | -2,01% | 2.715,00 |
| 24.09.2025 | 35,70 | 41,94 | 35,69 | 40,44 | 15,38% | 2.048,00 |
| 23.09.2025 | 35,45 | 37,52 | 34,35 | 35,05 | -1,65% | 1.675,00 |
| 22.09.2025 | 32,65 | 36,82 | 31,95 | 35,64 | 5,95% | 5.613,00 |
| 19.09.2025 | 31,10 | 33,94 | 30,47 | 33,64 | 8,91% | 3.919,00 |
| 18.09.2025 | 32,70 | 33,11 | 30,57 | 30,89 | -3,54% | 1.401,00 |
| 17.09.2025 | 30,45 | 32,53 | 29,15 | 32,02 | 4,85% | 2.987,00 |
| 16.09.2025 | 32,03 | 32,58 | 30,15 | 30,54 | -3,14% | 2.580,00 |
| 15.09.2025 | 29,82 | 31,64 | 29,08 | 31,53 | 9,67% | 1.385,00 |
| 12.09.2025 | 28,15 | 29,03 | 27,63 | 28,75 | 2,64% | 3.715,00 |
| 11.09.2025 | 28,91 | 29,74 | 27,10 | 28,01 | -1,02% | 2.182,00 |
| 10.09.2025 | 26,51 | 28,64 | 24,94 | 28,30 | 9,27% | 996,00 |
| 09.09.2025 | 24,50 | 26,06 | 23,06 | 25,90 | 12,86% | 7.565,00 |
| 08.09.2025 | 22,46 | 22,98 | 21,59 | 22,95 | 2,84% | 1.050,00 |
| 05.09.2025 | 22,88 | 23,68 | 21,57 | 22,31 | -0,49% | 12.434,00 |
| 04.09.2025 | 24,36 | 24,70 | 22,16 | 22,42 | -7,30% | 16.300,00 |
| 03.09.2025 | 25,03 | 26,43 | 23,69 | 24,19 | -3,29% | 1.417,00 |
| 02.09.2025 | 23,58 | 25,55 | 21,81 | 25,01 | 6,67% | 11.717,00 |
| 01.09.2025 | 23,15 | 23,82 | 23,14 | 23,45 | 3,47% | 10.569,00 |
| 29.08.2025 | 22,48 | 25,21 | 21,71 | 22,66 | 12,74% | 4.237,00 |
| 28.08.2025 | 19,22 | 20,78 | 18,96 | 20,10 | 4,60% | 309,00 |
| 27.08.2025 | 19,95 | 20,06 | 18,99 | 19,22 | -2,68% | 4.686,00 |
| 26.08.2025 | 19,81 | 20,03 | 19,20 | 19,75 | -0,87% | 13.981,00 |
| 25.08.2025 | 17,79 | 20,07 | 17,45 | 19,92 | 8,97% | 3.265,00 |
| 22.08.2025 | 16,80 | 18,51 | 16,27 | 18,28 | 8,33% | 2.725,00 |
| 21.08.2025 | 16,93 | 17,27 | 16,19 | 16,88 | -0,41% | 250,00 |
| 20.08.2025 | 16,13 | 16,97 | 14,78 | 16,94 | 5,27% | 150,00 |
| 19.08.2025 | 17,73 | 18,29 | 15,92 | 16,10 | -9,22% | 1.660,00 |
| 18.08.2025 | 16,82 | 18,21 | 16,40 | 17,73 | 5,39% | 2.580,00 |
| 15.08.2025 | 16,57 | 17,38 | 15,46 | 16,82 | 2,78% | 2.596,00 |
| 14.08.2025 | 15,27 | 16,61 | 14,74 | 16,37 | 7,98% | 59,00 |
| 13.08.2025 | 15,39 | 15,74 | 15,06 | 15,16 | -0,72% | 300,00 |
| 12.08.2025 | 15,41 | 15,96 | 15,08 | 15,27 | -1,38% | - |
| 11.08.2025 | 16,51 | 17,05 | 15,46 | 15,48 | -2,28% | 400,00 |
| 08.08.2025 | 16,09 | 16,24 | 15,55 | 15,84 | -0,60% | 286,00 |
| 07.08.2025 | 15,64 | 16,26 | 15,15 | 15,94 | 1,43% | 2.659,00 |
| 06.08.2025 | 14,31 | 15,84 | 14,07 | 15,71 | 10,51% | 1.410,00 |
| 05.08.2025 | 14,55 | 14,55 | 13,74 | 14,22 | -0,17% | - |
| 04.08.2025 | 13,48 | 14,25 | 13,39 | 14,24 | 7,03% | 2.086,00 |
| 01.08.2025 | 13,51 | 13,83 | 12,75 | 13,31 | -5,48% | 3.100,00 |
| 31.07.2025 | 14,74 | 15,00 | 14,07 | 14,08 | -0,41% | 1.200,00 |
| 30.07.2025 | 13,74 | 14,31 | 13,52 | 14,14 | 3,37% | - |
| 29.07.2025 | 14,25 | 14,51 | 13,26 | 13,68 | -4,42% | 17.591,00 |
| 28.07.2025 | 15,47 | 15,57 | 14,10 | 14,31 | -5,20% | 1.850,00 |
| 25.07.2025 | 15,27 | 15,39 | 14,83 | 15,09 | -2,14% | - |
| 24.07.2025 | 16,13 | 16,44 | 15,23 | 15,42 | -4,47% | 355,00 |
| 23.07.2025 | 15,87 | 16,16 | 15,28 | 16,14 | 2,14% | 2.490,00 |
| 22.07.2025 | 15,45 | 16,66 | 14,96 | 15,81 | 1,82% | 1.176,00 |
| 21.07.2025 | 15,60 | 18,40 | 15,48 | 15,52 | 0,54% | 2.770,00 |
| 18.07.2025 | 15,94 | 16,18 | 14,88 | 15,44 | -0,80% | 500,00 |
| 17.07.2025 | 14,81 | 15,83 | 14,64 | 15,57 | 4,65% | 1.070,00 |
| 16.07.2025 | 14,72 | 15,38 | 14,44 | 14,87 | 2,18% | 1.300,00 |
| 15.07.2025 | 14,56 | 14,97 | 14,07 | 14,56 | -1,73% | - |
| 14.07.2025 | 14,56 | 15,93 | 14,20 | 14,81 | 6,71% | 1.951,00 |
| 11.07.2025 | 15,00 | 15,32 | 13,88 | 13,88 | -4,64% | 8.344,00 |
| 10.07.2025 | 14,37 | 15,11 | 14,18 | 14,56 | 0,56% | - |
| 09.07.2025 | 14,51 | 14,87 | 14,14 | 14,48 | 0,51% | 430,00 |
| 08.07.2025 | 14,56 | 15,62 | 14,34 | 14,40 | -0,46% | 3.377,00 |
| 07.07.2025 | 14,55 | 15,23 | 12,96 | 14,47 | 0,25% | 11.049,00 |
| 04.07.2025 | 14,45 | 14,59 | 14,33 | 14,43 | 0,34% | 349,00 |
| 03.07.2025 | 13,22 | 15,75 | 13,02 | 14,38 | 8,37% | 1.300,00 |
| 02.07.2025 | 13,03 | 13,52 | 12,40 | 13,27 | 2,65% | 510,00 |
| 01.07.2025 | 12,41 | 13,76 | 11,55 | 12,93 | 4,64% | 7.320,00 |
| 30.06.2025 | 12,30 | 12,91 | 12,07 | 12,36 | 3,50% | 4.670,00 |
| 27.06.2025 | 11,73 | 12,19 | 11,20 | 11,94 | 6,53% | 13.128,00 |
| 26.06.2025 | 10,37 | 11,35 | 9,96 | 11,21 | 10,10% | 5.270,00 |
| 25.06.2025 | 9,96 | 10,53 | 9,95 | 10,18 | 2,55% | 10.066,00 |
| 24.06.2025 | 9,43 | 9,98 | 9,40 | 9,93 | 7,65% | 3.265,00 |
| 23.06.2025 | 8,80 | 9,76 | 8,52 | 9,22 | 1,36% | 2.830,00 |
| 20.06.2025 | 8,51 | 9,46 | 8,51 | 9,10 | 7,04% | 5.500,00 |
| 19.06.2025 | 8,70 | 8,75 | 8,49 | 8,50 | -0,45% | - |
| 18.06.2025 | 8,57 | 8,78 | 8,38 | 8,54 | 0,28% | 350,00 |
| 17.06.2025 | 8,80 | 8,93 | 8,30 | 8,51 | -5,39% | - |
| 16.06.2025 | 8,67 | 9,00 | 8,55 | 9,00 | 5,66% | 1.431,00 |
| 13.06.2025 | 8,51 | 9,02 | 8,41 | 8,52 | -3,13% | - |
| 12.06.2025 | 8,89 | 9,07 | 8,41 | 8,79 | -2,05% | 500,00 |
| 11.06.2025 | 8,95 | 9,12 | 8,47 | 8,97 | -2,31% | 2.155,00 |
| 10.06.2025 | 9,25 | 9,30 | 8,93 | 9,19 | 1,25% | 1.180,00 |
| 09.06.2025 | 8,65 | 9,14 | 8,58 | 9,07 | 6,33% | - |
| 06.06.2025 | 7,83 | 8,77 | 7,83 | 8,53 | 9,10% | 5.600,00 |
| 05.06.2025 | 8,23 | 8,48 | 7,71 | 7,82 | -5,29% | 12.360,00 |
| 04.06.2025 | 7,81 | 8,35 | 7,62 | 8,26 | 5,67% | 6.312,00 |
| 03.06.2025 | 7,67 | 7,87 | 7,57 | 7,82 | 2,40% | 11.209,00 |
| 02.06.2025 | 7,44 | 7,68 | 7,25 | 7,63 | 3,48% | 280,00 |
| 30.05.2025 | 7,50 | 7,59 | 7,30 | 7,38 | -2,58% | - |
| 29.05.2025 | 8,17 | 8,29 | 7,53 | 7,57 | -3,48% | 120,00 |
| 28.05.2025 | 8,14 | 8,19 | 7,72 | 7,84 | -3,78% | - |