4,683€
1,04%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 4,67 | 4,69 | 4,61 | 4,69 | 1,21% | 5.503.711,00 |
| 23.10.2025 | 4,62 | 4,67 | 4,60 | 4,64 | 0,09% | 6.624.302,00 |
| 22.10.2025 | 4,59 | 4,66 | 4,57 | 4,63 | 1,94% | 11.955.029,00 |
| 21.10.2025 | 4,58 | 4,59 | 4,49 | 4,54 | -0,42% | 4.658.131,00 |
| 20.10.2025 | 4,55 | 4,59 | 4,53 | 4,56 | 1,40% | 4.988.349,00 |
| 17.10.2025 | 4,62 | 4,62 | 4,50 | 4,50 | -3,93% | 9.093.119,00 |
| 16.10.2025 | 4,71 | 4,73 | 4,59 | 4,68 | -0,23% | 4.434.535,00 |
| 15.10.2025 | 4,74 | 4,77 | 4,69 | 4,69 | 0,23% | 7.920.709,00 |
| 14.10.2025 | 4,68 | 4,69 | 4,54 | 4,68 | -0,53% | 9.423.774,00 |
| 13.10.2025 | 4,71 | 4,73 | 4,66 | 4,71 | 0,41% | 3.861.356,00 |
| 10.10.2025 | 4,75 | 4,76 | 4,67 | 4,69 | -1,41% | 6.439.657,00 |
| 09.10.2025 | 4,64 | 4,79 | 4,61 | 4,76 | 2,99% | 15.860.075,00 |
| 08.10.2025 | 4,49 | 4,65 | 4,49 | 4,62 | 2,85% | 11.922.268,00 |
| 07.10.2025 | 4,47 | 4,50 | 4,43 | 4,49 | 0,54% | 6.633.441,00 |
| 06.10.2025 | 4,43 | 4,47 | 4,41 | 4,47 | 0,81% | 4.616.994,00 |
| 03.10.2025 | 4,45 | 4,47 | 4,41 | 4,43 | -0,11% | 5.443.922,00 |
| 02.10.2025 | 4,39 | 4,44 | 4,36 | 4,44 | 1,60% | 6.023.797,00 |
| 01.10.2025 | 4,40 | 4,42 | 4,33 | 4,37 | -1,51% | 7.973.020,00 |
| 30.09.2025 | 4,41 | 4,45 | 4,37 | 4,43 | 0,84% | 6.268.513,00 |
| 29.09.2025 | 4,40 | 4,43 | 4,37 | 4,40 | 0,34% | 3.306.570,00 |
| 26.09.2025 | 4,39 | 4,44 | 4,36 | 4,38 | 0,14% | 4.046.795,00 |
| 25.09.2025 | 4,38 | 4,42 | 4,35 | 4,37 | -0,68% | 3.805.356,00 |
| 24.09.2025 | 4,37 | 4,42 | 4,33 | 4,40 | 0,52% | 6.692.126,00 |
| 23.09.2025 | 4,34 | 4,41 | 4,34 | 4,38 | 0,92% | 4.906.363,00 |
| 22.09.2025 | 4,38 | 4,41 | 4,32 | 4,34 | -1,27% | 5.220.101,00 |
| 19.09.2025 | 4,44 | 4,46 | 4,38 | 4,40 | -0,59% | 6.527.977,00 |
| 18.09.2025 | 4,48 | 4,50 | 4,38 | 4,42 | -0,90% | 5.289.754,00 |
| 17.09.2025 | 4,42 | 4,48 | 4,42 | 4,46 | 1,66% | 5.915.988,00 |
| 16.09.2025 | 4,48 | 4,51 | 4,39 | 4,39 | -1,13% | 6.539.803,00 |
| 15.09.2025 | 4,42 | 4,50 | 4,41 | 4,44 | 0,43% | 5.844.616,00 |
| 12.09.2025 | 4,44 | 4,47 | 4,39 | 4,42 | -0,29% | 6.235.388,00 |
| 11.09.2025 | 4,43 | 4,50 | 4,41 | 4,43 | 0,05% | - |
| 10.09.2025 | 4,59 | 4,61 | 4,42 | 4,43 | -3,36% | - |
| 09.09.2025 | 4,55 | 4,60 | 4,51 | 4,59 | 1,01% | - |
| 08.09.2025 | 4,53 | 4,54 | 4,49 | 4,54 | 0,78% | - |
| 05.09.2025 | 4,50 | 4,54 | 4,45 | 4,51 | 0,20% | 7.506.379,00 |
| 04.09.2025 | 4,47 | 4,52 | 4,39 | 4,50 | -0,09% | 7.870.120,00 |
| 03.09.2025 | 4,40 | 4,51 | 4,38 | 4,50 | 2,90% | 6.551.794,00 |
| 02.09.2025 | 4,53 | 4,54 | 4,33 | 4,37 | -3,93% | 8.389.380,00 |
| 01.09.2025 | 4,41 | 4,55 | 4,40 | 4,55 | 3,17% | 6.113.636,00 |
| 29.08.2025 | 4,48 | 4,48 | 4,38 | 4,41 | -1,74% | 6.297.916,00 |
| 28.08.2025 | 4,49 | 4,52 | 4,48 | 4,49 | 0,54% | 3.401.690,00 |
| 27.08.2025 | 4,55 | 4,57 | 4,44 | 4,47 | -1,74% | 6.597.452,00 |
| 26.08.2025 | 4,52 | 4,58 | 4,48 | 4,55 | 0,71% | 8.146.898,00 |
| 25.08.2025 | 4,54 | 4,55 | 4,51 | 4,51 | -1,03% | 3.191.157,00 |
| 22.08.2025 | 4,44 | 4,58 | 4,44 | 4,56 | 2,08% | 9.275.012,00 |
| 21.08.2025 | 4,47 | 4,49 | 4,41 | 4,47 | -0,31% | 7.054.427,00 |
| 20.08.2025 | 4,53 | 4,55 | 4,46 | 4,48 | -1,60% | 6.635.039,00 |
| 19.08.2025 | 4,52 | 4,55 | 4,49 | 4,55 | 0,75% | 8.877.240,00 |
| 18.08.2025 | 4,48 | 4,52 | 4,46 | 4,52 | 0,78% | 5.748.437,00 |
| 15.08.2025 | 4,49 | 4,49 | 4,43 | 4,49 | 0,56% | 6.915.042,00 |
| 14.08.2025 | 4,47 | 4,52 | 4,44 | 4,46 | 0,11% | 7.036.551,00 |
| 13.08.2025 | 4,49 | 4,52 | 4,44 | 4,46 | -0,11% | 9.410.137,00 |
| 12.08.2025 | 4,34 | 4,47 | 4,31 | 4,46 | 3,26% | 13.107.717,00 |
| 11.08.2025 | 4,31 | 4,38 | 4,28 | 4,32 | 0,37% | 6.380.428,00 |
| 08.08.2025 | 4,32 | 4,33 | 4,26 | 4,30 | 0,02% | 5.005.532,00 |
| 07.08.2025 | 4,30 | 4,35 | 4,24 | 4,30 | 0,21% | 9.299.030,00 |
| 06.08.2025 | 4,39 | 4,39 | 4,27 | 4,29 | -1,99% | 10.093.607,00 |
| 05.08.2025 | 4,36 | 4,41 | 4,33 | 4,38 | 1,18% | 8.890.357,00 |
| 04.08.2025 | 4,34 | 4,40 | 4,30 | 4,33 | 0,91% | 7.287.334,00 |
| 01.08.2025 | 4,44 | 4,54 | 4,23 | 4,29 | -2,59% | 20.367.684,00 |
| 31.07.2025 | 4,33 | 4,44 | 4,32 | 4,40 | 2,66% | 13.209.856,00 |