Echtzeit-Aktienkurs IAC INTERACTIVEC.
Bid:
Ask:
Aktienkurse zur IAC INTERACTIVEC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 36,18 | 36,68 | 36,00 | 36,66 | 1,64% | 1.035.968,00 |
| 15.09.2025 | 36,23 | 36,47 | 35,91 | 36,07 | 0,00% | 913.013,00 |
| 12.09.2025 | 36,67 | 36,75 | 36,00 | 36,07 | -1,85% | 1.042.567,00 |
| 11.09.2025 | 36,00 | 36,84 | 35,77 | 36,75 | 2,25% | 1.294.688,00 |
| 10.09.2025 | 35,87 | 36,37 | 35,13 | 35,94 | -0,08% | 1.420.322,00 |
| 09.09.2025 | 36,49 | 36,53 | 35,82 | 35,97 | -1,43% | 1.541.751,00 |
| 08.09.2025 | 37,31 | 37,38 | 36,13 | 36,49 | -1,88% | 980.967,00 |
| 05.09.2025 | 36,94 | 38,05 | 36,79 | 37,19 | -88,50% | 1.613.994,00 |
| 30.06.2020 | 317,82 | 324,72 | 315,01 | 323,40 | 1,73% | 650.316,00 |
| 29.06.2020 | 305,00 | 320,36 | 303,18 | 317,90 | 4,26% | 682.593,00 |
| 26.06.2020 | 302,73 | 310,43 | 301,36 | 304,91 | 0,21% | 792.235,00 |
| 25.06.2020 | 302,36 | 307,52 | 299,86 | 304,26 | 0,75% | 401.984,00 |
| 24.06.2020 | 303,00 | 307,93 | 295,00 | 302,00 | -0,37% | 375.239,00 |
| 23.06.2020 | 300,59 | 307,31 | 295,65 | 303,12 | 3,02% | 533.413,00 |
| 22.06.2020 | 295,78 | 299,00 | 293,96 | 294,24 | -0,37% | 541.005,00 |
| 19.06.2020 | 308,14 | 310,00 | 295,32 | 295,32 | -2,91% | 973.556,00 |
| 18.06.2020 | 294,00 | 304,89 | 292,95 | 304,16 | 4,05% | 383.682,00 |
| 17.06.2020 | 291,65 | 293,79 | 287,45 | 292,32 | 1,44% | 583.733,00 |
| 16.06.2020 | 286,48 | 293,07 | 284,18 | 288,16 | 2,87% | 476.083,00 |
| 15.06.2020 | 269,37 | 281,50 | 269,37 | 280,12 | 2,12% | 367.226,00 |
| 12.06.2020 | 277,26 | 277,98 | 269,11 | 274,30 | 1,55% | 220.124,00 |
| 11.06.2020 | 273,09 | 275,29 | 265,01 | 270,11 | -3,37% | 345.831,00 |
| 10.06.2020 | 282,37 | 284,26 | 277,13 | 279,52 | -0,76% | 290.214,00 |
| 09.06.2020 | 281,49 | 283,84 | 277,13 | 281,67 | -0,11% | 384.325,00 |
| 08.06.2020 | 283,60 | 287,69 | 280,58 | 281,98 | -0,97% | 344.560,00 |
| 05.06.2020 | 283,22 | 287,59 | 280,98 | 284,73 | 0,98% | 340.876,00 |
| 04.06.2020 | 283,34 | 285,84 | 278,11 | 281,96 | -1,34% | 443.838,00 |
| 03.06.2020 | 283,03 | 287,82 | 280,52 | 285,78 | 1,54% | 328.259,00 |
| 02.06.2020 | 280,56 | 283,56 | 275,77 | 281,45 | 0,94% | 300.319,00 |
| 01.06.2020 | 270,50 | 279,89 | 270,43 | 278,82 | 3,13% | 256.366,00 |
| 29.05.2020 | 271,19 | 272,56 | 267,17 | 270,37 | -0,30% | 399.797,00 |
| 28.05.2020 | 263,51 | 277,09 | 263,51 | 271,19 | 1,68% | 367.674,00 |
| 27.05.2020 | 262,68 | 266,95 | 257,01 | 266,70 | 1,94% | 167.773,00 |
| 26.05.2020 | 264,95 | 265,62 | 260,04 | 261,63 | 0,31% | 257.585,00 |
| 22.05.2020 | 255,99 | 263,50 | 254,95 | 260,83 | 1,62% | 196.873,00 |
| 21.05.2020 | 258,05 | 262,24 | 254,56 | 256,66 | -0,91% | 224.151,00 |
| 20.05.2020 | 263,41 | 265,26 | 256,58 | 259,03 | -0,04% | 361.351,00 |
| 19.05.2020 | 254,53 | 264,69 | 253,50 | 259,13 | 2,03% | 292.485,00 |
| 18.05.2020 | 244,05 | 255,26 | 242,96 | 253,98 | 5,85% | 284.748,00 |
| 15.05.2020 | 234,07 | 241,03 | 233,25 | 239,94 | 1,57% | 244.442,00 |
| 14.05.2020 | 226,55 | 236,22 | 226,50 | 236,22 | 2,36% | 224.452,00 |
| 13.05.2020 | 237,39 | 237,96 | 224,89 | 230,77 | -2,90% | 420.001,00 |
| 12.05.2020 | 242,87 | 245,53 | 237,35 | 237,66 | -1,02% | 344.031,00 |
| 11.05.2020 | 239,88 | 242,28 | 233,44 | 240,12 | 2,24% | 430.398,00 |
| 08.05.2020 | 239,19 | 240,99 | 234,53 | 234,87 | -0,92% | 874.092,00 |
| 07.05.2020 | 249,30 | 255,54 | 236,78 | 237,06 | -3,58% | 590.952,00 |
| 06.05.2020 | 233,87 | 247,08 | 232,83 | 245,87 | 7,32% | 358.848,00 |
| 05.05.2020 | 228,26 | 231,33 | 225,53 | 229,11 | 2,35% | 418.454,00 |
| 04.05.2020 | 215,30 | 224,25 | 215,22 | 223,85 | 3,02% | 232.937,00 |
| 01.05.2020 | 220,00 | 222,17 | 216,99 | 217,28 | -2,77% | 318.062,00 |
| 30.04.2020 | 224,74 | 227,77 | 221,82 | 223,48 | -1,45% | 243.841,00 |
| 29.04.2020 | 223,13 | 229,00 | 219,75 | 226,76 | 4,44% | 250.393,00 |
| 28.04.2020 | 225,89 | 225,89 | 216,13 | 217,13 | -2,28% | 185.982,00 |
| 27.04.2020 | 225,93 | 227,80 | 221,12 | 222,19 | -0,66% | 211.074,00 |
| 24.04.2020 | 223,54 | 224,77 | 220,36 | 223,67 | 0,68% | 251.062,00 |
| 23.04.2020 | 221,74 | 226,09 | 220,46 | 222,17 | 0,42% | 240.485,00 |
| 22.04.2020 | 218,54 | 222,52 | 216,46 | 221,24 | 3,06% | 368.275,00 |
| 21.04.2020 | 220,85 | 221,08 | 210,48 | 214,68 | -4,04% | 417.806,00 |
| 17.04.2020 | 220,56 | 224,59 | 219,49 | 223,72 | 2,62% | 362.858,00 |
| 16.04.2020 | 208,98 | 219,72 | 208,00 | 218,01 | 5,24% | 465.596,00 |
| 15.04.2020 | 203,71 | 209,71 | 197,82 | 207,16 | 0,55% | 344.297,00 |
| 14.04.2020 | 199,43 | 207,01 | 199,43 | 206,03 | 5,49% | 226.396,00 |
| 13.04.2020 | 193,97 | 196,64 | 189,94 | 195,30 | 0,15% | 625.583,00 |
| 09.04.2020 | 200,05 | 202,51 | 192,28 | 195,01 | -1,34% | 564.107,00 |
| 08.04.2020 | 191,98 | 199,23 | 190,42 | 197,65 | 3,55% | 945.899,00 |
| 07.04.2020 | 190,72 | 193,21 | 185,46 | 190,87 | 4,61% | 585.144,00 |
| 06.04.2020 | 174,49 | 183,61 | 174,27 | 182,45 | 7,84% | 224.698,00 |
| 03.04.2020 | 166,77 | 172,58 | 166,41 | 169,19 | -0,34% | 493.187,00 |
| 02.04.2020 | 165,39 | 171,88 | 164,91 | 169,77 | 1,18% | 468.031,00 |
| 01.04.2020 | 174,11 | 174,98 | 166,21 | 167,79 | -6,38% | 201.134,00 |
| 31.03.2020 | 179,39 | 186,38 | 177,32 | 179,23 | -0,43% | 392.282,00 |
| 30.03.2020 | 177,58 | 183,28 | 177,58 | 180,01 | 1,37% | 190.013,00 |
| 27.03.2020 | 170,53 | 182,11 | 170,53 | 177,57 | -1,48% | 379.138,00 |
| 26.03.2020 | 178,74 | 192,15 | 176,80 | 180,24 | 1,99% | 554.398,00 |
| 25.03.2020 | 160,79 | 181,78 | 160,08 | 176,73 | 10,80% | 758.223,00 |
| 24.03.2020 | 139,02 | 160,78 | 138,98 | 159,51 | 20,85% | 563.084,00 |
| 23.03.2020 | 129,86 | 134,60 | 124,96 | 131,99 | 0,95% | 432.451,00 |
| 20.03.2020 | 143,90 | 143,90 | 129,13 | 130,75 | -6,48% | 920.668,00 |
| 19.03.2020 | 138,60 | 141,75 | 131,49 | 139,81 | 0,35% | 853.352,00 |
| 18.03.2020 | 147,02 | 150,10 | 127,71 | 139,32 | -11,03% | 425.766,00 |
| 17.03.2020 | 151,73 | 157,73 | 143,54 | 156,59 | 4,57% | 564.266,00 |
| 16.03.2020 | 148,69 | 157,73 | 146,97 | 149,75 | -12,43% | 653.951,00 |
| 13.03.2020 | 174,02 | 174,72 | 158,31 | 171,00 | 3,05% | 670.805,00 |
| 12.03.2020 | 178,12 | 180,39 | 165,24 | 165,94 | -11,83% | 608.411,00 |
| 11.03.2020 | 192,33 | 193,85 | 184,69 | 188,20 | -4,79% | 252.570,00 |
| 10.03.2020 | 192,73 | 198,15 | 190,03 | 197,66 | 4,45% | 291.936,00 |
| 09.03.2020 | 185,57 | 193,80 | 183,79 | 189,24 | -4,50% | 392.701,00 |
| 06.03.2020 | 197,79 | 198,79 | 193,15 | 198,16 | -1,64% | 388.806,00 |
| 05.03.2020 | 202,47 | 205,39 | 199,70 | 201,46 | -2,70% | 339.237,00 |
| 04.03.2020 | 205,12 | 208,13 | 201,51 | 207,06 | 1,92% | 351.292,00 |
| 03.03.2020 | 210,16 | 210,38 | 198,34 | 203,16 | -3,33% | 547.329,00 |
| 02.03.2020 | 204,43 | 211,04 | 201,02 | 210,15 | 3,05% | 312.775,00 |
| 28.02.2020 | 197,73 | 204,32 | 196,82 | 203,94 | 0,85% | 591.552,00 |
| 27.02.2020 | 204,62 | 206,46 | 200,14 | 202,22 | -3,34% | 513.557,00 |
| 26.02.2020 | 213,39 | 215,32 | 207,41 | 209,20 | -1,78% | 380.094,00 |
| 25.02.2020 | 221,57 | 222,38 | 212,60 | 212,99 | -3,87% | 302.237,00 |
| 24.02.2020 | 221,54 | 222,93 | 217,78 | 221,57 | -2,90% | 348.763,00 |
| 21.02.2020 | 232,17 | 233,54 | 227,57 | 228,19 | -2,30% | 261.822,00 |
| 20.02.2020 | 236,18 | 237,32 | 230,03 | 233,56 | -1,12% | 531.715,00 |
| 19.02.2020 | 238,12 | 240,46 | 235,65 | 236,20 | -0,35% | 365.888,00 |