13,300€
3,10%
Echtzeit-Aktienkurs IRSA Inversiones y Representaciones S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur IRSA Inversiones y Representaciones S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,95 | 12,55 | 11,95 | 12,50 | 3,31% | - |
| 04.05.2026 | 11,40 | 12,10 | 11,40 | 12,10 | 1,68% | 17,00 |
| 30.04.2026 | 12,25 | 12,30 | 11,75 | 11,90 | -2,46% | 1.349,00 |
| 29.04.2026 | 12,10 | 12,60 | 12,10 | 12,20 | -2,40% | 326,00 |
| 28.04.2026 | 12,35 | 12,55 | 12,05 | 12,50 | 0,81% | - |
| 27.04.2026 | 12,10 | 12,70 | 12,10 | 12,40 | 0,00% | - |
| 24.04.2026 | 12,60 | 12,95 | 12,40 | 12,40 | -2,36% | 257,00 |
| 23.04.2026 | 13,00 | 13,50 | 12,45 | 12,70 | -1,55% | 900,00 |
| 22.04.2026 | 13,00 | 13,30 | 12,90 | 12,90 | -1,53% | 1.140,00 |
| 21.04.2026 | 13,00 | 13,60 | 13,00 | 13,10 | -1,50% | - |
| 20.04.2026 | 13,65 | 13,75 | 13,25 | 13,30 | -2,21% | - |
| 17.04.2026 | 13,65 | 13,90 | 13,55 | 13,60 | -0,73% | - |
| 16.04.2026 | 13,30 | 13,90 | 13,30 | 13,70 | 0,74% | - |
| 15.04.2026 | 13,50 | 13,80 | 13,50 | 13,60 | -1,45% | - |
| 14.04.2026 | 13,50 | 13,85 | 13,40 | 13,80 | 1,47% | - |
| 13.04.2026 | 13,30 | 13,80 | 13,30 | 13,60 | -0,73% | 17,00 |
| 10.04.2026 | 13,90 | 14,30 | 13,60 | 13,70 | -3,52% | 6,00 |
| 09.04.2026 | 14,55 | 14,65 | 13,95 | 14,20 | -2,07% | - |
| 08.04.2026 | 13,95 | 14,60 | 13,90 | 14,50 | 2,84% | 2.600,00 |
| 07.04.2026 | 14,10 | 14,80 | 13,90 | 14,10 | -2,76% | - |
| 02.04.2026 | 14,20 | 14,55 | 13,95 | 14,50 | 2,11% | 312,00 |
| 01.04.2026 | 14,00 | 14,40 | 13,75 | 14,20 | 1,43% | 732,00 |
| 31.03.2026 | 13,30 | 14,10 | 13,30 | 14,00 | 2,94% | 720,00 |
| 30.03.2026 | 12,90 | 13,60 | 12,90 | 13,60 | 3,03% | 112,00 |
| 27.03.2026 | 13,00 | 13,35 | 12,75 | 13,20 | -0,75% | 42,00 |
| 26.03.2026 | 13,60 | 13,75 | 13,15 | 13,30 | -2,21% | 498,00 |
| 25.03.2026 | 13,05 | 13,60 | 12,95 | 13,60 | 4,62% | - |
| 24.03.2026 | 12,60 | 13,20 | 12,20 | 13,00 | 3,17% | 267,00 |
| 23.03.2026 | 11,80 | 12,75 | 11,60 | 12,60 | 6,78% | - |
| 20.03.2026 | 12,50 | 12,65 | 11,60 | 11,80 | -5,60% | 3.430,00 |
| 19.03.2026 | 12,50 | 12,65 | 12,20 | 12,50 | 0,00% | 2.150,00 |
| 18.03.2026 | 12,70 | 13,05 | 12,40 | 12,50 | -1,57% | 17,00 |
| 17.03.2026 | 12,50 | 13,15 | 12,50 | 12,70 | -1,55% | 44,00 |
| 16.03.2026 | 12,75 | 12,95 | 12,45 | 12,90 | 1,57% | 38,00 |
| 13.03.2026 | 12,95 | 13,15 | 12,65 | 12,70 | -2,31% | - |
| 12.03.2026 | 12,90 | 13,30 | 12,85 | 13,00 | -2,26% | 400,00 |
| 11.03.2026 | 13,05 | 13,45 | 12,95 | 13,30 | 1,53% | 98,00 |
| 10.03.2026 | 12,75 | 13,55 | 12,70 | 13,10 | 2,34% | - |
| 09.03.2026 | 12,35 | 12,90 | 12,25 | 12,80 | 3,23% | 30,00 |
| 06.03.2026 | 12,30 | 12,70 | 12,25 | 12,40 | -1,59% | 2.600,00 |
| 05.03.2026 | 12,70 | 13,30 | 12,35 | 12,60 | -3,08% | 101,00 |
| 04.03.2026 | 12,80 | 13,25 | 12,60 | 13,00 | 1,56% | 78,00 |
| 03.03.2026 | 13,55 | 13,70 | 12,50 | 12,80 | -5,88% | 109,00 |
| 02.03.2026 | 13,60 | 13,70 | 13,35 | 13,60 | 0,00% | 88,00 |
| 27.02.2026 | 13,20 | 13,60 | 13,05 | 13,60 | 0,74% | 44,00 |
| 26.02.2026 | 13,60 | 13,85 | 13,30 | 13,50 | -1,46% | - |
| 25.02.2026 | 13,65 | 13,75 | 13,30 | 13,70 | 0,74% | 1.240,00 |
| 24.02.2026 | 13,00 | 13,80 | 13,00 | 13,60 | 1,49% | - |
| 23.02.2026 | 13,40 | 13,80 | 13,15 | 13,40 | -2,90% | 4.732,00 |
| 20.02.2026 | 12,80 | 13,80 | 12,80 | 13,80 | 4,55% | 3,00 |
| 19.02.2026 | 12,30 | 13,20 | 12,30 | 13,20 | 4,76% | - |
| 18.02.2026 | 12,60 | 12,85 | 12,45 | 12,60 | 0,00% | 252,00 |
| 17.02.2026 | 12,85 | 13,10 | 12,40 | 12,60 | -0,79% | - |
| 16.02.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | 15.471,00 |
| 13.02.2026 | 12,30 | 13,05 | 12,30 | 12,80 | 0,00% | - |
| 12.02.2026 | 12,90 | 13,65 | 12,60 | 12,80 | -3,76% | 299,00 |
| 11.02.2026 | 13,00 | 13,80 | 13,00 | 13,30 | -1,48% | 543,00 |
| 10.02.2026 | 13,00 | 13,65 | 13,00 | 13,50 | 0,75% | - |
| 09.02.2026 | 13,20 | 13,70 | 13,20 | 13,40 | -2,19% | - |
| 06.02.2026 | 13,50 | 13,85 | 13,35 | 13,70 | 1,48% | 112,00 |
| 05.02.2026 | 13,50 | 13,95 | 13,25 | 13,50 | -2,88% | 1.022,00 |
| 04.02.2026 | 14,15 | 14,35 | 13,40 | 13,90 | -2,11% | 1.400,00 |
| 03.02.2026 | 14,55 | 14,65 | 13,80 | 14,20 | -2,74% | 307,00 |
| 02.02.2026 | 14,60 | 15,10 | 14,30 | 14,60 | 0,00% | 20,00 |
| 30.01.2026 | 15,55 | 15,75 | 14,55 | 14,60 | -5,81% | - |
| 29.01.2026 | 15,50 | 15,85 | 14,95 | 15,50 | 0,65% | 487,00 |
| 28.01.2026 | 15,25 | 15,70 | 15,05 | 15,40 | 1,32% | 533,00 |
| 27.01.2026 | 14,60 | 15,55 | 14,30 | 15,20 | 2,70% | 30,00 |
| 26.01.2026 | 14,05 | 14,90 | 13,95 | 14,80 | 4,96% | 108,00 |
| 23.01.2026 | 14,80 | 14,80 | 13,90 | 14,10 | -1,40% | 887,00 |
| 22.01.2026 | 14,00 | 14,50 | 13,95 | 14,30 | 1,42% | 1.120,00 |
| 21.01.2026 | 13,60 | 14,25 | 13,60 | 14,10 | 1,44% | 900,00 |
| 20.01.2026 | 14,45 | 14,55 | 13,80 | 13,90 | -3,81% | 20,00 |
| 19.01.2026 | 14,40 | 14,45 | 14,30 | 14,45 | -0,34% | 328,00 |
| 16.01.2026 | 14,35 | 14,55 | 14,15 | 14,50 | 2,11% | - |
| 15.01.2026 | 14,80 | 14,85 | 13,90 | 14,20 | -1,39% | - |
| 14.01.2026 | 14,20 | 14,90 | 14,20 | 14,40 | -1,37% | - |
| 13.01.2026 | 14,20 | 15,05 | 14,20 | 14,60 | 0,00% | 176,00 |
| 12.01.2026 | 14,05 | 14,60 | 13,60 | 14,60 | 3,55% | 490,00 |
| 09.01.2026 | 13,90 | 14,40 | 13,65 | 14,10 | -0,70% | 120,00 |
| 08.01.2026 | 13,55 | 14,20 | 13,55 | 14,20 | 3,65% | 30,00 |
| 07.01.2026 | 13,60 | 14,20 | 13,35 | 13,70 | 0,00% | 288,00 |
| 06.01.2026 | 13,70 | 14,20 | 13,50 | 13,70 | -2,84% | 1.392,00 |
| 05.01.2026 | 14,30 | 14,40 | 13,65 | 14,10 | -0,70% | 351,00 |
| 02.01.2026 | 14,15 | 14,40 | 13,90 | 14,20 | 1,79% | 3.188,00 |
| 30.12.2025 | 13,60 | 14,00 | 13,60 | 13,95 | -0,36% | - |
| 29.12.2025 | 13,65 | 14,15 | 13,45 | 14,00 | 5,26% | 6.540,00 |
| 23.12.2025 | 13,40 | 13,50 | 12,60 | 13,30 | 1,53% | 177,00 |
| 22.12.2025 | 13,40 | 13,40 | 12,95 | 13,10 | -2,24% | 40,00 |
| 19.12.2025 | 13,40 | 13,55 | 13,05 | 13,40 | 0,00% | 246,00 |
| 18.12.2025 | 12,80 | 13,40 | 12,80 | 13,40 | 3,88% | 2.915,00 |
| 17.12.2025 | 12,50 | 13,40 | 12,50 | 12,90 | -0,77% | - |
| 16.12.2025 | 13,05 | 13,45 | 12,75 | 13,00 | -0,76% | - |
| 15.12.2025 | 12,60 | 13,30 | 12,60 | 13,10 | 0,00% | 432,00 |
| 12.12.2025 | 12,60 | 13,25 | 12,60 | 13,10 | 0,00% | - |
| 11.12.2025 | 12,80 | 13,15 | 12,60 | 13,10 | 0,77% | - |
| 10.12.2025 | 13,05 | 13,25 | 12,90 | 13,00 | 0,00% | - |
| 09.12.2025 | 12,70 | 13,30 | 12,60 | 13,00 | -1,52% | 5,00 |
| 08.12.2025 | 12,60 | 13,30 | 12,60 | 13,20 | 0,76% | 398,00 |
| 05.12.2025 | 13,25 | 13,45 | 12,70 | 13,10 | 0,00% | 20,00 |