48,970€
-1,64%
Echtzeit-Aktienkurs Iren Ltd
Bid:
Ask:
Aktienkurse zur Iren Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 50,20 | 50,65 | 47,96 | 48,81 | -2,30% | 6.056,00 |
| 21.05.2026 | 46,45 | 49,99 | 45,80 | 49,96 | 10,27% | 7.744,00 |
| 20.05.2026 | 41,46 | 45,67 | 41,46 | 45,31 | 10,39% | 6.428,00 |
| 19.05.2026 | 42,62 | 43,22 | 39,68 | 41,05 | -5,15% | 7.685,00 |
| 18.05.2026 | 44,74 | 46,72 | 41,67 | 43,27 | -5,00% | 1.398,00 |
| 15.05.2026 | 48,00 | 49,54 | 45,53 | 45,55 | -9,12% | 13.138,00 |
| 14.05.2026 | 47,05 | 51,53 | 46,38 | 50,12 | 6,37% | 3.258,00 |
| 13.05.2026 | 48,45 | 50,24 | 45,87 | 47,12 | -2,22% | 4.007,00 |
| 12.05.2026 | 46,60 | 48,71 | 45,21 | 48,19 | 2,91% | 8.047,00 |
| 11.05.2026 | 51,51 | 52,41 | 44,50 | 46,83 | -9,87% | 7.721,00 |
| 08.05.2026 | 52,90 | 56,31 | 49,22 | 51,96 | 7,31% | 13.900,00 |
| 07.05.2026 | 51,36 | 53,03 | 47,21 | 48,42 | -6,75% | 3.160,00 |
| 06.05.2026 | 46,85 | 52,34 | 46,26 | 51,92 | 10,84% | 6.448,00 |
| 05.05.2026 | 42,85 | 47,94 | 41,99 | 46,84 | 10,84% | 3.120,00 |
| 04.05.2026 | 40,45 | 43,75 | 39,06 | 42,26 | 9,07% | 11.805,00 |
| 30.04.2026 | 36,95 | 38,84 | 36,39 | 38,75 | 6,14% | 6.467,00 |
| 29.04.2026 | 38,33 | 39,00 | 36,18 | 36,51 | -3,37% | 736,00 |
| 28.04.2026 | 41,04 | 41,31 | 37,28 | 37,79 | -7,83% | 3.482,00 |
| 27.04.2026 | 43,40 | 43,90 | 40,72 | 41,00 | -4,94% | 1.166,00 |
| 24.04.2026 | 44,70 | 46,34 | 43,13 | 43,13 | -2,97% | 1.603,00 |
| 23.04.2026 | 40,30 | 45,51 | 40,00 | 44,45 | 7,67% | 2.390,00 |
| 22.04.2026 | 39,50 | 41,52 | 39,50 | 41,28 | 7,26% | 2.070,00 |
| 21.04.2026 | 41,10 | 42,01 | 38,49 | 38,49 | -6,43% | 1.044,00 |
| 20.04.2026 | 39,65 | 41,80 | 39,32 | 41,13 | 0,32% | 4.716,00 |
| 17.04.2026 | 39,50 | 41,52 | 39,50 | 41,00 | 1,30% | 550,00 |
| 16.04.2026 | 41,50 | 42,44 | 38,45 | 40,48 | -1,70% | 8.168,00 |
| 15.04.2026 | 39,70 | 41,18 | 39,01 | 41,18 | 3,08% | 200,00 |
| 14.04.2026 | 37,00 | 40,19 | 36,57 | 39,95 | 8,98% | 4.548,00 |
| 13.04.2026 | 32,76 | 36,66 | 32,20 | 36,66 | 9,34% | 2.728,00 |
| 10.04.2026 | 31,52 | 34,47 | 31,37 | 33,53 | 6,41% | 9.160,00 |
| 09.04.2026 | 31,05 | 32,42 | 30,30 | 31,51 | -0,03% | 1.020,00 |
| 08.04.2026 | 33,50 | 33,50 | 30,87 | 31,52 | 2,72% | 3.796,00 |
| 07.04.2026 | 29,95 | 30,68 | 29,04 | 30,68 | 1,76% | 2.080,00 |
| 02.04.2026 | 28,31 | 30,15 | 27,65 | 30,15 | 2,20% | 1.124,00 |
| 01.04.2026 | 30,48 | 30,48 | 29,15 | 29,50 | -0,30% | 3.268,00 |
| 31.03.2026 | 27,61 | 29,59 | 27,39 | 29,59 | 7,52% | 460,00 |
| 30.03.2026 | 30,86 | 31,52 | 26,95 | 27,52 | -9,87% | 7.556,00 |
| 27.03.2026 | 32,92 | 33,01 | 30,07 | 30,54 | -7,48% | 845,00 |
| 26.03.2026 | 35,13 | 35,50 | 32,40 | 33,01 | -7,73% | 484,00 |
| 25.03.2026 | 36,11 | 36,94 | 35,20 | 35,77 | -0,03% | 100,00 |
| 24.03.2026 | 36,01 | 36,65 | 34,99 | 35,78 | -1,15% | 240,00 |
| 23.03.2026 | 34,67 | 38,11 | 34,51 | 36,20 | 1,61% | 4.907,00 |
| 20.03.2026 | 35,71 | 36,51 | 33,89 | 35,62 | -0,64% | 717,00 |
| 19.03.2026 | 36,09 | 36,18 | 34,71 | 35,85 | -2,40% | 100,00 |
| 18.03.2026 | 37,72 | 37,98 | 36,21 | 36,73 | -1,30% | 5.888,00 |
| 17.03.2026 | 38,36 | 38,78 | 37,00 | 37,22 | -4,47% | 3.614,00 |
| 16.03.2026 | 37,11 | 39,23 | 37,02 | 38,96 | 7,28% | 4.721,00 |
| 13.03.2026 | 36,00 | 38,35 | 35,52 | 36,31 | 1,82% | 4.488,00 |
| 12.03.2026 | 35,74 | 36,17 | 34,33 | 35,66 | -0,68% | 1.891,00 |
| 11.03.2026 | 33,23 | 36,41 | 33,01 | 35,91 | 8,03% | 8.410,00 |
| 10.03.2026 | 33,32 | 34,11 | 32,72 | 33,24 | -0,05% | 6.100,00 |
| 09.03.2026 | 31,50 | 33,50 | 30,61 | 33,25 | 4,56% | 2.847,00 |
| 06.03.2026 | 34,62 | 35,00 | 31,80 | 31,80 | -7,95% | 2.196,00 |
| 05.03.2026 | 35,57 | 35,85 | 33,56 | 34,55 | -8,31% | 224,00 |
| 04.03.2026 | 32,60 | 37,87 | 32,60 | 37,68 | 12,75% | 640,00 |
| 03.03.2026 | 33,92 | 34,51 | 32,86 | 33,42 | -6,11% | - |
| 02.03.2026 | 33,60 | 36,08 | 32,99 | 35,59 | 2,48% | 3.340,00 |
| 27.02.2026 | 36,50 | 36,90 | 33,66 | 34,73 | -7,25% | 406,00 |
| 26.02.2026 | 37,10 | 37,87 | 36,41 | 37,45 | 0,63% | 620,00 |
| 25.02.2026 | 38,50 | 39,57 | 37,21 | 37,21 | -3,44% | 550,00 |
| 24.02.2026 | 35,01 | 38,63 | 34,89 | 38,54 | 7,40% | 3.172,00 |
| 23.02.2026 | 33,39 | 35,88 | 32,63 | 35,88 | 5,53% | 3.395,00 |
| 20.02.2026 | 36,60 | 37,15 | 33,64 | 34,00 | -7,45% | 3.486,00 |
| 19.02.2026 | 36,60 | 36,74 | 34,68 | 36,74 | 2,87% | 18.646,00 |
| 18.02.2026 | 34,32 | 36,83 | 34,32 | 35,71 | 3,03% | 2.090,00 |
| 17.02.2026 | 34,74 | 35,41 | 33,70 | 34,66 | -2,10% | 1.410,00 |
| 16.02.2026 | 35,00 | 35,95 | 34,56 | 35,41 | -0,06% | 4.434,00 |
| 13.02.2026 | 33,80 | 36,15 | 33,50 | 35,43 | 5,31% | 70,00 |
| 12.02.2026 | 35,55 | 36,41 | 33,32 | 33,64 | -6,39% | 1.648,00 |
| 11.02.2026 | 35,60 | 37,35 | 34,21 | 35,94 | -0,86% | 2.384,00 |
| 10.02.2026 | 38,00 | 38,94 | 36,25 | 36,25 | -6,23% | 1.176,00 |
| 09.02.2026 | 36,40 | 39,29 | 33,67 | 38,66 | 9,26% | 1.898,00 |
| 06.02.2026 | 29,20 | 37,07 | 28,09 | 35,38 | 5,45% | 13.221,00 |
| 05.02.2026 | 37,30 | 37,71 | 33,49 | 33,55 | -12,17% | 3.649,00 |
| 04.02.2026 | 45,37 | 45,98 | 37,37 | 38,20 | -16,47% | 11.133,00 |
| 03.02.2026 | 46,30 | 46,95 | 42,70 | 45,73 | 2,08% | 1.350,00 |
| 02.02.2026 | 42,20 | 46,25 | 41,30 | 44,80 | -1,21% | 665,00 |
| 30.01.2026 | 48,50 | 49,50 | 44,35 | 45,35 | -8,99% | 1.563,00 |
| 29.01.2026 | 51,50 | 52,50 | 48,32 | 49,83 | -5,25% | 7.226,00 |
| 28.01.2026 | 50,12 | 52,90 | 49,90 | 52,59 | 6,46% | 14.333,00 |
| 27.01.2026 | 44,95 | 49,85 | 44,46 | 49,40 | 11,79% | 5.243,00 |
| 26.01.2026 | 46,45 | 47,89 | 43,82 | 44,19 | -7,75% | 3.860,00 |
| 23.01.2026 | 44,95 | 49,32 | 42,85 | 47,90 | 8,11% | 16.890,00 |
| 22.01.2026 | 45,90 | 48,10 | 44,31 | 44,31 | -3,07% | 7.888,00 |
| 21.01.2026 | 46,50 | 48,38 | 42,03 | 45,71 | -1,49% | 2.208,00 |
| 20.01.2026 | 46,90 | 48,56 | 44,47 | 46,40 | -1,94% | 3.030,00 |
| 19.01.2026 | 47,05 | 48,27 | 46,61 | 47,32 | -4,40% | 15.819,00 |
| 16.01.2026 | 45,15 | 50,50 | 44,95 | 49,50 | 10,49% | 12.048,00 |
| 15.01.2026 | 44,92 | 46,81 | 44,18 | 44,80 | -0,97% | 16.099,00 |
| 14.01.2026 | 45,85 | 46,43 | 44,30 | 45,24 | 0,08% | 2.425,00 |
| 13.01.2026 | 43,60 | 45,21 | 43,00 | 45,21 | 4,57% | 2.465,00 |
| 12.01.2026 | 40,70 | 44,07 | 39,44 | 43,23 | 9,11% | 4.284,00 |
| 09.01.2026 | 39,15 | 42,55 | 39,05 | 39,62 | 1,45% | 3.310,00 |
| 08.01.2026 | 36,50 | 40,65 | 36,50 | 39,06 | 4,29% | 3.534,00 |
| 07.01.2026 | 39,30 | 39,60 | 37,45 | 37,45 | -4,59% | 535,00 |
| 06.01.2026 | 40,70 | 41,20 | 36,95 | 39,25 | -4,27% | 6.326,00 |
| 05.01.2026 | 37,50 | 41,09 | 37,05 | 41,00 | 13,10% | 4.999,00 |
| 02.01.2026 | 32,80 | 36,35 | 32,70 | 36,25 | 6,81% | 1.076,00 |
| 30.12.2025 | 33,21 | 33,94 | 33,21 | 33,94 | 1,30% | 1.300,00 |
| 29.12.2025 | 34,21 | 34,21 | 33,51 | 33,51 | -4,35% | 25,00 |