3,891€
2,83%
Echtzeit-Aktienkurs INTERN.CONS.AIRL.GR.
Bid:
Ask:
Aktienkurse zur INTERN.CONS.AIRL.GR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 3,86 | 3,94 | 3,86 | 3,94 | 4,04% | 4.456,00 |
| 21.01.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -1,05% | - |
| 20.01.2025 | 3,73 | 3,82 | 3,73 | 3,82 | 1,95% | 3.537,00 |
| 17.01.2025 | 3,69 | 3,75 | 3,69 | 3,75 | -0,40% | 415,00 |
| 16.01.2025 | 3,74 | 3,80 | 3,74 | 3,77 | 0,05% | 1.183,00 |
| 15.01.2025 | 3,63 | 3,76 | 3,63 | 3,76 | 3,58% | 2.796,00 |
| 14.01.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -0,47% | - |
| 13.01.2025 | 3,77 | 3,77 | 3,60 | 3,65 | -2,64% | 5.558,00 |
| 10.01.2025 | 3,70 | 3,76 | 3,70 | 3,75 | 1,02% | 1.900,00 |
| 09.01.2025 | 3,65 | 3,71 | 3,65 | 3,71 | 0,30% | 1.389,00 |
| 08.01.2025 | 3,64 | 3,71 | 3,64 | 3,70 | 0,27% | 715,00 |
| 07.01.2025 | 3,52 | 3,69 | 3,52 | 3,69 | 3,77% | 4.765,00 |
| 06.01.2025 | 3,65 | 3,65 | 3,47 | 3,56 | -1,88% | 18.266,00 |
| 03.01.2025 | 3,62 | 3,63 | 3,62 | 3,63 | -2,48% | 897,00 |
| 02.01.2025 | 3,60 | 3,72 | 3,58 | 3,72 | 2,96% | 1.460,00 |
| 30.12.2024 | 3,61 | 3,61 | 3,61 | 3,61 | -0,17% | - |
| 27.12.2024 | 3,62 | 3,62 | 3,62 | 3,62 | -2,38% | - |
| 23.12.2024 | 3,66 | 3,70 | 3,66 | 3,70 | 0,65% | 819,00 |
| 20.12.2024 | 3,57 | 3,68 | 3,57 | 3,68 | 0,93% | 400,00 |
| 19.12.2024 | 3,61 | 3,65 | 3,61 | 3,65 | -0,65% | 2.817,00 |
| 18.12.2024 | 3,57 | 3,67 | 3,57 | 3,67 | 3,35% | 200,00 |
| 17.12.2024 | 3,55 | 3,55 | 3,55 | 3,55 | -0,81% | - |
| 16.12.2024 | 3,50 | 3,58 | 3,48 | 3,58 | 1,50% | 1.980,00 |
| 13.12.2024 | 3,50 | 3,55 | 3,50 | 3,53 | -0,03% | 516,00 |
| 12.12.2024 | 3,48 | 3,53 | 3,48 | 3,53 | 1,38% | 1.000,00 |
| 11.12.2024 | 3,44 | 3,53 | 3,41 | 3,48 | 1,87% | 6.080,00 |
| 10.12.2024 | 3,38 | 3,42 | 3,38 | 3,42 | 1,21% | 1.885,00 |
| 09.12.2024 | 3,39 | 3,44 | 3,38 | 3,38 | 0,78% | 2.260,00 |
| 06.12.2024 | 3,35 | 3,35 | 3,35 | 3,35 | -1,06% | - |
| 05.12.2024 | 3,30 | 3,40 | 3,30 | 3,39 | 2,27% | 6.600,00 |
| 04.12.2024 | 3,24 | 3,31 | 3,24 | 3,31 | 3,44% | 7.655,00 |
| 03.12.2024 | 3,11 | 3,20 | 3,11 | 3,20 | 4,92% | 8.500,00 |
| 02.12.2024 | 3,11 | 3,11 | 3,05 | 3,05 | -1,83% | 250,00 |
| 29.11.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -0,67% | - |
| 28.11.2024 | 3,04 | 3,15 | 3,04 | 3,13 | 2,29% | 6.690,00 |
| 27.11.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 2,58% | 3.500,00 |
| 26.11.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,09% | - |
| 25.11.2024 | 2,88 | 3,01 | 2,88 | 3,01 | 2,66% | 6.000,00 |
| 22.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,14% | - |
| 21.11.2024 | 2,89 | 2,94 | 2,89 | 2,94 | 3,16% | 2.030,00 |
| 20.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,53% | - |
| 19.11.2024 | 2,90 | 2,90 | 2,82 | 2,84 | -2,68% | 12.500,00 |
| 18.11.2024 | 2,86 | 2,91 | 2,86 | 2,91 | 2,17% | 4.600,00 |
| 15.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,25% | - |
| 14.11.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 0,53% | 600,00 |
| 13.11.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,25% | - |
| 12.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,82% | - |
| 11.11.2024 | 2,84 | 2,84 | 2,80 | 2,80 | 0,00% | 150,00 |
| 08.11.2024 | 2,61 | 2,81 | 2,61 | 2,80 | 9,76% | 3.250,00 |
| 07.11.2024 | 2,64 | 2,64 | 2,55 | 2,55 | -0,20% | 4.000,00 |
| 06.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,35% | - |
| 05.11.2024 | 2,52 | 2,55 | 2,52 | 2,55 | 0,75% | 4.000,00 |
| 04.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,98% | - |
| 01.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,67% | - |
| 31.10.2024 | 2,50 | 2,52 | 2,50 | 2,52 | -0,55% | 300,00 |
| 30.10.2024 | 2,50 | 2,53 | 2,50 | 2,53 | -1,02% | 4.439,00 |
| 29.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,12% | 10.000,00 |
| 28.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,59% | - |
| 25.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,84% | - |
| 24.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 23.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,50% | - |
| 22.10.2024 | 2,55 | 2,60 | 2,55 | 2,60 | 2,04% | 1.100,00 |
| 21.10.2024 | 2,58 | 2,58 | 2,55 | 2,55 | 0,43% | 11.200,00 |
| 18.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,99% | - |
| 17.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,33% | - |
| 16.10.2024 | 2,45 | 2,48 | 2,45 | 2,48 | -0,40% | 1.750,00 |
| 15.10.2024 | 2,36 | 2,49 | 2,36 | 2,49 | 6,00% | 7.622,00 |
| 14.10.2024 | 2,22 | 2,35 | 2,22 | 2,35 | 0,21% | 500,00 |
| 11.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 10.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,12% | - |
| 09.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,34% | - |
| 08.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,35% | - |
| 07.10.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 2,50% | 8.000,00 |
| 04.10.2024 | 2,23 | 2,24 | 2,23 | 2,24 | 0,31% | 14.000,00 |
| 03.10.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -2,15% | - |
| 02.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -6,24% | - |
| 01.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,89% | - |
| 30.09.2024 | 2,47 | 2,50 | 2,47 | 2,48 | -1,98% | 2.120,00 |
| 27.09.2024 | 2,48 | 2,53 | 2,48 | 2,53 | 1,00% | 14.780,00 |
| 26.09.2024 | 2,48 | 2,51 | 2,48 | 2,51 | 1,75% | 3.325,00 |
| 25.09.2024 | 2,43 | 2,46 | 2,43 | 2,46 | 1,07% | 2.491,00 |
| 24.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,45% | - |
| 23.09.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,54% | 3.000,00 |
| 20.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 19.09.2024 | 2,45 | 2,48 | 2,45 | 2,46 | 1,19% | 1.600,00 |
| 18.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,46% | - |
| 17.09.2024 | 2,35 | 2,40 | 2,35 | 2,40 | 2,56% | 3.333,00 |
| 16.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,96% | 150,00 |
| 13.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,14% | - |
| 12.09.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -2,30% | - |
| 11.09.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 1,50% | 4.000,00 |
| 10.09.2024 | 2,22 | 2,27 | 2,22 | 2,27 | 3,09% | 1.000,00 |
| 09.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,08% | 1.630,00 |
| 06.09.2024 | 2,22 | 2,25 | 2,22 | 2,22 | -0,54% | 1.100,00 |
| 05.09.2024 | 2,13 | 2,24 | 2,13 | 2,23 | 1,50% | 6.425,00 |
| 04.09.2024 | 2,15 | 2,20 | 2,15 | 2,20 | 1,34% | 7.000,00 |
| 03.09.2024 | 2,18 | 2,18 | 2,17 | 2,17 | 1,26% | 650,00 |
| 02.09.2024 | 2,16 | 2,16 | 2,15 | 2,15 | -1,47% | 1.500,00 |
| 30.08.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 1,35% | 800,00 |
| 29.08.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,74% | - |