43,785€
-3,45%
Echtzeit-Aktienkurs Iren Ltd
Bid:
Ask:
Aktienkurse zur Iren Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 41,30 | 44,70 | 41,30 | 43,95 | -3,27% | 1.253,00 |
| 30.01.2026 | 48,75 | 49,66 | 44,16 | 45,43 | -9,09% | 5.284,00 |
| 29.01.2026 | 51,70 | 52,39 | 47,61 | 49,98 | -5,03% | 15.217,00 |
| 28.01.2026 | 50,20 | 53,26 | 49,84 | 52,62 | 6,36% | 44.257,00 |
| 27.01.2026 | 45,20 | 49,95 | 44,34 | 49,47 | 12,44% | 8.516,00 |
| 26.01.2026 | 46,75 | 48,21 | 43,60 | 44,00 | -8,19% | 16.508,00 |
| 23.01.2026 | 45,20 | 49,63 | 42,69 | 47,93 | 8,22% | 34.157,00 |
| 22.01.2026 | 46,30 | 48,34 | 44,14 | 44,28 | -3,57% | 15.994,00 |
| 21.01.2026 | 46,75 | 48,81 | 41,80 | 45,92 | -0,80% | 4.821,00 |
| 20.01.2026 | 47,00 | 49,14 | 44,35 | 46,29 | -2,56% | 11.961,00 |
| 19.01.2026 | 46,98 | 48,15 | 46,50 | 47,51 | -4,20% | 18.456,00 |
| 16.01.2026 | 45,31 | 50,65 | 44,82 | 49,59 | 10,91% | 26.336,00 |
| 15.01.2026 | 45,24 | 47,00 | 43,80 | 44,71 | -1,08% | 36.521,00 |
| 14.01.2026 | 46,10 | 46,50 | 43,68 | 45,20 | -0,35% | 9.409,00 |
| 13.01.2026 | 43,56 | 45,46 | 42,80 | 45,36 | 3,89% | 11.065,00 |
| 12.01.2026 | 40,40 | 44,22 | 39,26 | 43,66 | 10,10% | 13.511,00 |
| 09.01.2026 | 39,40 | 42,97 | 38,80 | 39,66 | 1,26% | 32.255,00 |
| 08.01.2026 | 36,75 | 40,84 | 36,59 | 39,17 | 4,29% | 8.901,00 |
| 07.01.2026 | 39,15 | 39,83 | 37,54 | 37,55 | -4,42% | 2.915,00 |
| 06.01.2026 | 41,00 | 41,05 | 26,10 | 39,29 | -4,11% | 16.301,00 |
| 05.01.2026 | 37,20 | 41,15 | 37,05 | 40,97 | 12,63% | 11.161,00 |
| 02.01.2026 | 33,15 | 36,38 | 32,50 | 36,38 | 7,46% | 4.853,00 |
| 30.12.2025 | 33,39 | 33,88 | 33,38 | 33,85 | 1,04% | 300,00 |
| 29.12.2025 | 34,31 | 35,86 | 32,74 | 33,51 | -5,87% | 25,00 |
| 23.12.2025 | 35,30 | 36,82 | 34,07 | 35,60 | 0,96% | 25,00 |
| 22.12.2025 | 35,30 | 37,02 | 34,90 | 35,26 | 2,46% | 2.436,00 |
| 19.12.2025 | 31,15 | 34,43 | 31,15 | 34,41 | 11,85% | 778,00 |
| 18.12.2025 | 29,16 | 31,46 | 29,01 | 30,76 | 6,80% | 2.831,00 |
| 17.12.2025 | 31,37 | 32,38 | 28,75 | 28,80 | -2,49% | 355,00 |
| 16.12.2025 | 29,44 | 31,28 | 28,32 | 29,54 | -2,05% | 2.660,00 |
| 15.12.2025 | 33,92 | 34,58 | 30,14 | 30,16 | -11,74% | 1.420,00 |
| 12.12.2025 | 37,60 | 37,65 | 33,55 | 34,17 | -8,60% | 377,00 |
| 11.12.2025 | 36,60 | 37,47 | 34,78 | 37,39 | -1,47% | 151,00 |
| 10.12.2025 | 40,25 | 40,50 | 37,80 | 37,94 | -6,14% | 246,00 |
| 09.12.2025 | 39,30 | 42,02 | 38,87 | 40,42 | 6,36% | 399,00 |
| 08.12.2025 | 38,95 | 40,02 | 37,55 | 38,01 | -1,21% | 458,00 |
| 05.12.2025 | 39,97 | 40,34 | 37,85 | 38,47 | -3,61% | 242,00 |
| 04.12.2025 | 37,55 | 40,04 | 36,45 | 39,91 | 6,39% | - |
| 03.12.2025 | 36,52 | 38,00 | 34,15 | 37,51 | 6,13% | 1.411,00 |
| 02.12.2025 | 39,90 | 40,79 | 35,32 | 35,35 | -15,35% | 5.035,00 |
| 01.12.2025 | 39,25 | 42,05 | 38,01 | 41,76 | 1,13% | 326,00 |
| 28.11.2025 | 42,70 | 44,51 | 40,78 | 41,29 | -2,25% | 2.080,00 |
| 27.11.2025 | 42,15 | 42,55 | 42,10 | 42,24 | 0,73% | 2.032,00 |
| 26.11.2025 | 41,10 | 42,76 | 39,75 | 41,94 | 2,19% | 970,00 |
| 25.11.2025 | 42,25 | 43,07 | 38,16 | 41,04 | -1,54% | 860,00 |
| 24.11.2025 | 38,05 | 42,53 | 36,89 | 41,68 | 13,60% | 2.020,00 |
| 21.11.2025 | 37,10 | 38,89 | 34,39 | 36,69 | -5,87% | 942,00 |
| 20.11.2025 | 43,25 | 46,91 | 37,48 | 38,98 | -2,53% | 1.635,00 |
| 19.11.2025 | 41,85 | 45,27 | 39,48 | 39,99 | -7,18% | 366,00 |
| 18.11.2025 | 38,65 | 43,71 | 38,60 | 43,09 | 5,32% | 1.217,00 |
| 17.11.2025 | 41,00 | 42,66 | 39,26 | 40,91 | 2,54% | 2.644,00 |
| 14.11.2025 | 40,05 | 43,19 | 36,82 | 39,90 | -4,39% | 3.761,00 |
| 13.11.2025 | 48,33 | 48,35 | 41,29 | 41,73 | -12,86% | 2.060,00 |
| 12.11.2025 | 50,15 | 50,91 | 46,22 | 47,88 | -3,34% | 2.155,00 |
| 11.11.2025 | 51,98 | 52,70 | 48,37 | 49,54 | -5,00% | 1.200,00 |
| 10.11.2025 | 57,68 | 59,07 | 51,72 | 52,14 | -3,57% | 2.623,00 |
| 07.11.2025 | 61,45 | 61,55 | 50,48 | 54,07 | -8,36% | 1.153,00 |
| 06.11.2025 | 67,36 | 68,34 | 58,59 | 59,01 | -11,36% | 1.633,00 |
| 05.11.2025 | 59,35 | 66,93 | 58,35 | 66,57 | 13,36% | 3.413,00 |
| 04.11.2025 | 57,24 | 63,10 | 55,18 | 58,72 | -0,05% | 1.983,00 |
| 03.11.2025 | 51,91 | 68,30 | 51,52 | 58,75 | 12,21% | 2.626,00 |
| 31.10.2025 | 52,42 | 54,68 | 51,57 | 52,36 | 1,35% | 110,00 |
| 30.10.2025 | 51,75 | 52,72 | 49,50 | 51,66 | -0,43% | 115,00 |
| 29.10.2025 | 54,75 | 55,02 | 49,98 | 51,89 | -3,75% | 500,00 |
| 28.10.2025 | 54,51 | 57,58 | 53,11 | 53,91 | -3,26% | 1.830,00 |
| 27.10.2025 | 57,25 | 57,66 | 53,79 | 55,72 | 5,05% | 1.818,00 |
| 24.10.2025 | 50,58 | 53,69 | 50,06 | 53,04 | 10,52% | 210,00 |
| 23.10.2025 | 45,53 | 49,72 | 44,08 | 47,99 | 14,70% | 1.839,00 |
| 22.10.2025 | 45,63 | 49,91 | 41,52 | 41,84 | -11,59% | 1.996,00 |
| 21.10.2025 | 49,90 | 50,66 | 45,38 | 47,33 | -7,93% | 659,00 |
| 20.10.2025 | 55,15 | 55,39 | 49,36 | 51,40 | -1,29% | 1.965,00 |
| 17.10.2025 | 49,40 | 54,31 | 45,90 | 52,07 | -1,57% | 12.702,00 |
| 16.10.2025 | 59,29 | 60,55 | 52,33 | 52,90 | -9,17% | 3.243,00 |
| 15.10.2025 | 61,21 | 64,01 | 57,20 | 58,24 | -2,90% | 3.723,00 |
| 14.10.2025 | 53,91 | 62,28 | 51,55 | 59,98 | 8,19% | 440,00 |
| 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 |