38,430€
-6,56%
Echtzeit-Aktienkurs Iren Ltd
Bid:
Ask:
Aktienkurse zur Iren Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 41,42 | 42,12 | 38,58 | 38,74 | -6,03% | 3.358,00 |
| 20.04.2026 | 39,20 | 42,38 | 39,00 | 41,23 | 1,14% | 11.625,00 |
| 17.04.2026 | 39,99 | 41,68 | 39,89 | 40,77 | 0,64% | 2.352,00 |
| 16.04.2026 | 42,00 | 42,56 | 38,27 | 40,51 | -1,73% | 17.718,00 |
| 15.04.2026 | 39,50 | 41,33 | 39,16 | 41,22 | 2,63% | 3.530,00 |
| 14.04.2026 | 37,05 | 40,39 | 36,45 | 40,17 | 9,79% | 16.826,00 |
| 13.04.2026 | 32,50 | 37,01 | 32,21 | 36,58 | 9,18% | 22.941,00 |
| 10.04.2026 | 31,95 | 34,70 | 31,42 | 33,51 | 5,78% | 54.080,00 |
| 09.04.2026 | 31,24 | 32,53 | 30,18 | 31,68 | 0,36% | 4.520,00 |
| 08.04.2026 | 33,30 | 33,70 | 30,80 | 31,56 | 2,34% | 13.340,00 |
| 07.04.2026 | 30,03 | 30,84 | 28,71 | 30,84 | 2,29% | 33.907,00 |
| 02.04.2026 | 28,40 | 30,31 | 27,23 | 30,15 | 2,48% | 4.669,00 |
| 01.04.2026 | 30,26 | 30,61 | 29,04 | 29,42 | -0,82% | 62.008,00 |
| 31.03.2026 | 28,04 | 29,66 | 27,43 | 29,66 | 7,42% | 2.095,00 |
| 30.03.2026 | 30,94 | 31,52 | 26,85 | 27,61 | -9,52% | 14.524,00 |
| 27.03.2026 | 33,15 | 33,16 | 30,07 | 30,52 | -7,90% | 4.456,00 |
| 26.03.2026 | 35,40 | 35,65 | 32,34 | 33,13 | -7,44% | 2.098,00 |
| 25.03.2026 | 36,25 | 37,19 | 35,13 | 35,80 | -0,05% | 1.900,00 |
| 24.03.2026 | 36,17 | 36,80 | 34,78 | 35,82 | -1,08% | 3.100,00 |
| 23.03.2026 | 34,54 | 38,50 | 34,31 | 36,21 | 1,53% | 26.004,00 |
| 20.03.2026 | 35,95 | 36,86 | 33,72 | 35,66 | -0,57% | 8.387,00 |
| 19.03.2026 | 36,56 | 36,87 | 34,66 | 35,86 | -2,34% | 850,00 |
| 18.03.2026 | 37,82 | 38,08 | 36,13 | 36,72 | -1,45% | 15.492,00 |
| 17.03.2026 | 38,50 | 38,93 | 36,91 | 37,27 | -4,57% | 5.768,00 |
| 16.03.2026 | 37,50 | 39,34 | 37,06 | 39,05 | 7,44% | 16.788,00 |
| 13.03.2026 | 36,10 | 38,45 | 35,66 | 36,35 | 1,81% | 7.654,00 |
| 12.03.2026 | 35,41 | 36,25 | 34,10 | 35,70 | -0,70% | 4.969,00 |
| 11.03.2026 | 33,41 | 36,76 | 33,04 | 35,95 | 8,04% | 20.922,00 |
| 10.03.2026 | 33,62 | 34,68 | 32,64 | 33,27 | -0,13% | 15.650,00 |
| 09.03.2026 | 31,05 | 33,69 | 30,68 | 33,32 | 4,23% | 4.699,00 |
| 06.03.2026 | 34,80 | 35,39 | 31,64 | 31,96 | -7,57% | 4.811,00 |
| 05.03.2026 | 35,35 | 36,37 | 33,46 | 34,58 | -8,09% | 702,00 |
| 04.03.2026 | 32,60 | 37,97 | 32,60 | 37,63 | 12,55% | 8.930,00 |
| 03.03.2026 | 34,40 | 34,87 | 32,54 | 33,43 | -5,53% | - |
| 02.03.2026 | 33,37 | 36,14 | 32,80 | 35,39 | 2,16% | 12.847,00 |
| 27.02.2026 | 36,80 | 37,11 | 33,47 | 34,64 | -7,45% | 1.342,00 |
| 26.02.2026 | 37,40 | 38,05 | 36,22 | 37,43 | 0,35% | 3.642,00 |
| 25.02.2026 | 38,75 | 39,75 | 36,97 | 37,30 | -3,34% | 2.521,00 |
| 24.02.2026 | 35,30 | 38,77 | 34,72 | 38,59 | 7,41% | 7.781,00 |
| 23.02.2026 | 32,92 | 36,09 | 32,91 | 35,93 | 5,85% | 7.561,00 |
| 20.02.2026 | 36,85 | 37,58 | 33,57 | 33,94 | -7,73% | 20.013,00 |
| 19.02.2026 | 36,00 | 37,05 | 34,17 | 36,79 | 3,08% | 40.719,00 |
| 18.02.2026 | 34,50 | 36,99 | 34,23 | 35,69 | 2,89% | 12.815,00 |
| 17.02.2026 | 35,02 | 35,63 | 33,64 | 34,68 | -2,26% | 7.630,00 |
| 16.02.2026 | 35,50 | 35,98 | 34,52 | 35,49 | 0,01% | 15.014,00 |
| 13.02.2026 | 33,75 | 36,62 | 33,36 | 35,48 | 5,47% | 754,00 |
| 12.02.2026 | 35,65 | 36,49 | 33,34 | 33,64 | -5,88% | 12.064,00 |
| 11.02.2026 | 35,44 | 37,36 | 33,84 | 35,74 | -0,94% | 16.653,00 |
| 10.02.2026 | 38,01 | 39,52 | 36,08 | 36,08 | -6,88% | 8.506,00 |
| 09.02.2026 | 36,11 | 39,59 | 33,12 | 38,75 | 9,45% | 5.918,00 |
| 06.02.2026 | 28,75 | 37,42 | 28,11 | 35,40 | 4,50% | 59.024,00 |
| 05.02.2026 | 37,25 | 38,02 | 33,03 | 33,88 | -11,34% | 5.191,00 |
| 04.02.2026 | 45,69 | 45,80 | 37,24 | 38,21 | -16,44% | 20.304,00 |
| 03.02.2026 | 46,35 | 47,15 | 42,54 | 45,73 | 1,53% | 5.620,00 |
| 02.02.2026 | 41,30 | 46,69 | 41,30 | 45,04 | -0,87% | 2.653,00 |
| 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 |