1,604€
1,45%
Echtzeit-Aktienkurs International Consolidated Airlines Group S.A.
Bid:
Ask:
Aktienkurse zur International Consolidated Airlines Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.03.2023 | 1,59 | 1,60 | 1,58 | 1,59 | 3,51% | - |
| 27.03.2023 | 1,55 | 1,57 | 1,54 | 1,54 | -0,26% | - |
| 24.03.2023 | 1,57 | 1,58 | 1,51 | 1,54 | -1,66% | - |
| 23.03.2023 | 1,60 | 1,60 | 1,56 | 1,57 | -1,26% | - |
| 22.03.2023 | 1,62 | 1,62 | 1,58 | 1,59 | 0,70% | - |
| 21.03.2023 | 1,59 | 1,63 | 1,58 | 1,58 | -0,32% | - |
| 20.03.2023 | 1,52 | 1,59 | 1,46 | 1,58 | 2,46% | - |
| 17.03.2023 | 1,57 | 1,60 | 1,51 | 1,55 | -1,65% | - |
| 16.03.2023 | 1,55 | 1,59 | 1,53 | 1,57 | 1,68% | - |
| 15.03.2023 | 1,64 | 1,64 | 1,52 | 1,55 | -5,90% | - |
| 14.03.2023 | 1,62 | 1,66 | 1,59 | 1,64 | 1,80% | - |
| 13.03.2023 | 1,69 | 1,69 | 1,59 | 1,61 | -4,50% | - |
| 10.03.2023 | 1,70 | 1,71 | 1,66 | 1,69 | -0,53% | 10.000,00 |
| 09.03.2023 | 1,73 | 1,74 | 1,70 | 1,70 | -2,36% | 5.072,00 |
| 08.03.2023 | 1,73 | 1,74 | 1,71 | 1,74 | 0,40% | - |
| 07.03.2023 | 1,74 | 1,75 | 1,73 | 1,73 | -0,46% | - |
| 06.03.2023 | 1,77 | 1,77 | 1,73 | 1,74 | -1,86% | 1.000,00 |
| 03.03.2023 | 1,69 | 1,77 | 1,69 | 1,77 | 5,16% | 6.000,00 |
| 02.03.2023 | 1,73 | 1,74 | 1,68 | 1,69 | -2,93% | - |
| 01.03.2023 | 1,78 | 1,79 | 1,73 | 1,74 | -2,14% | - |
| 28.02.2023 | 1,78 | 1,78 | 1,76 | 1,78 | -0,06% | - |
| 27.02.2023 | 1,77 | 1,80 | 1,77 | 1,78 | 0,57% | - |
| 24.02.2023 | 1,89 | 1,94 | 1,72 | 1,77 | -6,61% | 6.000,00 |
| 23.02.2023 | 1,79 | 1,89 | 1,79 | 1,89 | 5,40% | - |
| 22.02.2023 | 1,80 | 1,82 | 1,78 | 1,80 | -0,44% | 2.000,00 |
| 21.02.2023 | 1,86 | 1,86 | 1,80 | 1,80 | -3,06% | - |
| 20.02.2023 | 1,89 | 1,89 | 1,83 | 1,86 | -1,27% | 1.200,00 |
| 17.02.2023 | 1,85 | 1,90 | 1,84 | 1,88 | 1,40% | - |
| 16.02.2023 | 1,89 | 1,91 | 1,86 | 1,86 | -1,59% | 1.000,00 |
| 15.02.2023 | 1,87 | 1,90 | 1,86 | 1,89 | 0,16% | - |
| 14.02.2023 | 1,85 | 1,89 | 1,84 | 1,89 | 2,17% | 2.000,00 |
| 13.02.2023 | 1,82 | 1,86 | 1,81 | 1,85 | 0,93% | - |
| 10.02.2023 | 1,89 | 1,89 | 1,81 | 1,83 | -3,28% | 14.000,00 |
| 09.02.2023 | 1,89 | 1,92 | 1,89 | 1,89 | 0,11% | - |
| 08.02.2023 | 1,90 | 1,91 | 1,89 | 1,89 | -0,74% | 980,00 |
| 07.02.2023 | 1,90 | 1,91 | 1,88 | 1,90 | 0,21% | - |
| 06.02.2023 | 1,88 | 1,92 | 1,88 | 1,90 | 1,33% | - |
| 03.02.2023 | 1,94 | 1,94 | 1,87 | 1,87 | -3,45% | - |
| 02.02.2023 | 1,88 | 1,94 | 1,88 | 1,94 | 3,63% | 10.500,00 |
| 01.02.2023 | 1,91 | 1,92 | 1,87 | 1,87 | -2,55% | - |
| 31.01.2023 | 1,92 | 1,92 | 1,89 | 1,92 | -0,10% | - |
| 30.01.2023 | 1,93 | 1,95 | 1,90 | 1,92 | -0,93% | - |
| 27.01.2023 | 1,94 | 1,96 | 1,93 | 1,94 | -0,46% | - |
| 26.01.2023 | 1,93 | 1,95 | 1,91 | 1,95 | 1,19% | 874,00 |
| 25.01.2023 | 1,88 | 1,95 | 1,88 | 1,93 | 2,55% | - |
| 24.01.2023 | 1,85 | 1,89 | 1,85 | 1,88 | 1,51% | 500,00 |
| 23.01.2023 | 1,87 | 1,87 | 1,84 | 1,85 | -1,39% | - |
| 20.01.2023 | 1,81 | 1,88 | 1,81 | 1,88 | 3,93% | - |
| 19.01.2023 | 1,81 | 1,83 | 1,78 | 1,81 | -0,88% | 20.125,00 |
| 18.01.2023 | 1,78 | 1,86 | 1,78 | 1,82 | 2,30% | 4.000,00 |
| 17.01.2023 | 1,77 | 1,80 | 1,77 | 1,78 | 0,68% | - |
| 16.01.2023 | 1,75 | 1,80 | 1,74 | 1,77 | 0,80% | - |
| 13.01.2023 | 1,69 | 1,77 | 1,69 | 1,76 | 3,72% | 15.000,00 |
| 12.01.2023 | 1,64 | 1,74 | 1,64 | 1,69 | 1,99% | - |
| 11.01.2023 | 1,64 | 1,66 | 1,62 | 1,66 | 1,16% | - |
| 10.01.2023 | 1,66 | 1,66 | 1,61 | 1,64 | -1,15% | - |
| 09.01.2023 | 1,58 | 1,69 | 1,58 | 1,66 | 5,33% | - |
| 06.01.2023 | 1,57 | 1,60 | 1,55 | 1,58 | 0,57% | 150,00 |
| 05.01.2023 | 1,52 | 1,58 | 1,51 | 1,57 | 2,89% | - |
| 04.01.2023 | 1,46 | 1,53 | 1,46 | 1,52 | 3,82% | - |
| 03.01.2023 | 1,42 | 1,48 | 1,41 | 1,47 | 3,09% | - |
| 02.01.2023 | 1,39 | 1,44 | 1,39 | 1,42 | 1,50% | - |
| 30.12.2022 | 1,42 | 1,42 | 1,40 | 1,40 | -1,82% | - |
| 29.12.2022 | 1,43 | 1,43 | 1,39 | 1,43 | 0,21% | - |
| 28.12.2022 | 1,46 | 1,46 | 1,42 | 1,42 | -2,40% | - |
| 27.12.2022 | 1,47 | 1,48 | 1,45 | 1,46 | -0,41% | - |
| 23.12.2022 | 1,44 | 1,47 | 1,44 | 1,47 | 1,74% | - |
| 22.12.2022 | 1,48 | 1,49 | 1,43 | 1,44 | -2,64% | - |
| 21.12.2022 | 1,47 | 1,49 | 1,47 | 1,48 | 0,89% | - |
| 20.12.2022 | 1,45 | 1,50 | 1,45 | 1,47 | -0,20% | - |
| 19.12.2022 | 1,50 | 1,52 | 1,44 | 1,47 | -1,34% | - |
| 16.12.2022 | 1,51 | 1,54 | 1,49 | 1,49 | -1,13% | - |
| 15.12.2022 | 1,52 | 1,56 | 1,49 | 1,51 | -0,73% | 200,00 |
| 14.12.2022 | 1,55 | 1,56 | 1,52 | 1,52 | -3,19% | - |
| 13.12.2022 | 1,55 | 1,60 | 1,52 | 1,57 | 0,90% | 1.500,00 |
| 12.12.2022 | 1,53 | 1,56 | 1,52 | 1,55 | 0,84% | - |
| 09.12.2022 | 1,56 | 1,58 | 1,51 | 1,54 | -1,35% | - |
| 08.12.2022 | 1,54 | 1,58 | 1,54 | 1,56 | 1,04% | - |
| 07.12.2022 | 1,56 | 1,58 | 1,54 | 1,55 | -0,90% | - |
| 06.12.2022 | 1,54 | 1,57 | 1,53 | 1,56 | 1,37% | 3.000,00 |
| 05.12.2022 | 1,56 | 1,57 | 1,52 | 1,54 | -1,73% | - |
| 02.12.2022 | 1,54 | 1,58 | 1,54 | 1,57 | 1,10% | - |
| 01.12.2022 | 1,59 | 1,59 | 1,54 | 1,55 | -2,33% | - |
| 30.11.2022 | 1,53 | 1,59 | 1,53 | 1,59 | 3,59% | - |
| 29.11.2022 | 1,56 | 1,56 | 1,53 | 1,53 | -1,10% | - |
| 28.11.2022 | 1,55 | 1,57 | 1,53 | 1,55 | -0,83% | - |
| 25.11.2022 | 1,56 | 1,57 | 1,55 | 1,56 | -0,13% | - |
| 24.11.2022 | 1,54 | 1,57 | 1,54 | 1,56 | 1,56% | - |
| 23.11.2022 | 1,52 | 1,54 | 1,52 | 1,54 | 1,25% | - |
| 22.11.2022 | 1,52 | 1,54 | 1,51 | 1,52 | -0,39% | - |
| 21.11.2022 | 1,50 | 1,53 | 1,49 | 1,53 | 0,93% | 7.500,00 |
| 18.11.2022 | 1,51 | 1,52 | 1,50 | 1,51 | -0,13% | - |
| 17.11.2022 | 1,52 | 1,55 | 1,49 | 1,51 | -0,26% | - |
| 16.11.2022 | 1,59 | 1,59 | 1,51 | 1,52 | -4,11% | 14.500,00 |
| 15.11.2022 | 1,60 | 1,61 | 1,57 | 1,58 | -0,19% | - |
| 14.11.2022 | 1,57 | 1,61 | 1,55 | 1,59 | 0,63% | 6.000,00 |
| 11.11.2022 | 1,57 | 1,61 | 1,56 | 1,58 | 1,22% | - |
| 10.11.2022 | 1,47 | 1,57 | 1,47 | 1,56 | 6,14% | 1.000,00 |
| 09.11.2022 | 1,48 | 1,49 | 1,46 | 1,47 | -1,08% | - |