1,952€
-1,49%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,97 | 1,97 | 1,89 | 1,95 | -1,48% | - |
| 18.04.2024 | 1,90 | 1,98 | 1,90 | 1,98 | 5,54% | 17.264.447,00 |
| 17.04.2024 | 1,86 | 1,89 | 1,84 | 1,88 | 1,71% | 8.818.719,00 |
| 16.04.2024 | 1,86 | 1,87 | 1,83 | 1,85 | -1,91% | 13.944.864,00 |
| 15.04.2024 | 1,88 | 1,94 | 1,87 | 1,88 | -1,03% | 32.691.061,00 |
| 12.04.2024 | 2,00 | 2,01 | 1,89 | 1,90 | -3,65% | 20.163.905,00 |
| 11.04.2024 | 2,05 | 2,05 | 1,96 | 1,97 | -3,85% | 39.253.026,00 |
| 10.04.2024 | 2,05 | 2,11 | 2,03 | 2,05 | 0,84% | 25.668.796,00 |
| 09.04.2024 | 2,04 | 2,07 | 2,03 | 2,04 | -0,59% | 9.842.842,00 |
| 08.04.2024 | 2,01 | 2,05 | 2,00 | 2,05 | 2,40% | 8.315.003,00 |
| 05.04.2024 | 2,02 | 2,06 | 1,90 | 2,00 | -3,06% | 27.963.476,00 |
| 04.04.2024 | 2,05 | 2,06 | 2,02 | 2,06 | 1,08% | 16.946.014,00 |
| 03.04.2024 | 2,03 | 2,05 | 2,02 | 2,04 | 0,29% | 9.248.904,00 |
| 02.04.2024 | 2,06 | 2,08 | 2,01 | 2,03 | -1,74% | 20.905.378,00 |
| 28.03.2024 | 2,00 | 2,08 | 2,00 | 2,07 | 3,60% | 25.733.067,00 |
| 27.03.2024 | 1,94 | 2,00 | 1,94 | 2,00 | 3,34% | 26.977.364,00 |
| 26.03.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 1,92% | 8.357.205,00 |
| 25.03.2024 | 1,91 | 1,92 | 1,88 | 1,90 | -0,94% | 7.825.878,00 |
| 22.03.2024 | 1,94 | 1,95 | 1,91 | 1,92 | -1,42% | 11.638.137,00 |
| 21.03.2024 | 1,90 | 1,95 | 1,90 | 1,94 | 2,53% | 22.040.017,00 |
| 20.03.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 1,20% | 11.495.183,00 |
| 19.03.2024 | 1,83 | 1,87 | 1,82 | 1,87 | 2,13% | 7.744.175,00 |
| 18.03.2024 | 1,86 | 1,90 | 1,83 | 1,83 | -0,97% | 14.908.784,00 |
| 15.03.2024 | 1,80 | 1,86 | 1,79 | 1,85 | 6,14% | 45.913.142,00 |
| 14.03.2024 | 1,80 | 1,81 | 1,74 | 1,74 | -3,27% | 11.516.088,00 |
| 13.03.2024 | 1,81 | 1,82 | 1,80 | 1,80 | -0,08% | 10.106.595,00 |
| 12.03.2024 | 1,81 | 1,82 | 1,77 | 1,80 | 0,36% | 14.354.417,00 |
| 11.03.2024 | 1,79 | 1,80 | 1,77 | 1,80 | 0,62% | 8.311.482,00 |
| 08.03.2024 | 1,78 | 1,81 | 1,77 | 1,79 | 0,22% | 10.199.396,00 |
| 07.03.2024 | 1,75 | 1,79 | 1,74 | 1,78 | 2,32% | 15.502.424,00 |
| 06.03.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 5,00% | 18.275.321,00 |
| 05.03.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,92% | 22.632.587,00 |
| 04.03.2024 | 1,71 | 1,72 | 1,69 | 1,69 | -1,28% | 14.598.128,00 |
| 01.03.2024 | 1,75 | 1,76 | 1,71 | 1,71 | -0,75% | 12.356.338,00 |
| 29.02.2024 | 1,82 | 1,83 | 1,73 | 1,73 | -3,30% | 27.594.692,00 |
| 28.02.2024 | 1,83 | 1,83 | 1,78 | 1,79 | -2,16% | 8.953.255,00 |
| 27.02.2024 | 1,81 | 1,83 | 1,80 | 1,83 | 1,00% | 7.414.964,00 |
| 26.02.2024 | 1,79 | 1,83 | 1,79 | 1,81 | 1,32% | 9.224.864,00 |
| 23.02.2024 | 1,79 | 1,79 | 1,75 | 1,78 | -0,70% | 11.581.178,00 |
| 22.02.2024 | 1,77 | 1,80 | 1,76 | 1,80 | 2,31% | 19.813.093,00 |
| 21.02.2024 | 1,73 | 1,76 | 1,72 | 1,76 | 1,74% | 8.088.551,00 |
| 20.02.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 0,82% | 6.474.514,00 |
| 19.02.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,47% | 3.493.938,00 |
| 16.02.2024 | 1,72 | 1,73 | 1,70 | 1,70 | -0,64% | 6.373.519,00 |
| 15.02.2024 | 1,70 | 1,74 | 1,69 | 1,72 | 1,60% | 7.953.541,00 |
| 14.02.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,30% | 5.185.459,00 |
| 13.02.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -1,46% | 8.936.406,00 |
| 12.02.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 1,49% | 5.069.562,00 |
| 09.02.2024 | 1,70 | 1,71 | 1,68 | 1,68 | -0,88% | 9.803.507,00 |
| 08.02.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -1,16% | 5.719.521,00 |
| 07.02.2024 | 1,72 | 1,74 | 1,72 | 1,72 | -0,98% | 5.225.843,00 |
| 06.02.2024 | 1,72 | 1,74 | 1,71 | 1,74 | 1,61% | 5.644.125,00 |
| 05.02.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -0,96% | 5.855.799,00 |
| 02.02.2024 | 1,73 | 1,75 | 1,72 | 1,72 | 0,91% | 6.088.604,00 |
| 01.02.2024 | 1,72 | 1,75 | 1,71 | 1,71 | -1,56% | 8.379.355,00 |
| 31.01.2024 | 1,75 | 1,77 | 1,73 | 1,74 | -1,17% | 9.028.514,00 |
| 30.01.2024 | 1,78 | 1,79 | 1,75 | 1,76 | -1,98% | 10.217.208,00 |
| 29.01.2024 | 1,79 | 1,80 | 1,76 | 1,79 | -0,91% | 5.956.187,00 |
| 26.01.2024 | 1,82 | 1,83 | 1,80 | 1,81 | -0,60% | 6.451.299,00 |
| 25.01.2024 | 1,78 | 1,84 | 1,77 | 1,82 | 1,51% | 12.847.147,00 |
| 24.01.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 3,40% | 12.018.404,00 |
| 23.01.2024 | 1,70 | 1,74 | 1,69 | 1,73 | 2,21% | 14.740.741,00 |
| 22.01.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 1,22% | 5.613.098,00 |
| 19.01.2024 | 1,70 | 1,71 | 1,68 | 1,68 | -0,50% | 6.667.272,00 |
| 18.01.2024 | 1,66 | 1,69 | 1,65 | 1,68 | 1,69% | 17.119.108,00 |
| 17.01.2024 | 1,65 | 1,68 | 1,65 | 1,66 | -0,09% | 7.951.026,00 |
| 16.01.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -2,13% | 10.628.406,00 |
| 15.01.2024 | 1,68 | 1,71 | 1,68 | 1,69 | 0,65% | 6.883.360,00 |
| 12.01.2024 | 1,73 | 1,74 | 1,66 | 1,68 | -2,63% | 20.808.100,00 |
| 11.01.2024 | 1,75 | 1,78 | 1,73 | 1,73 | -1,23% | 8.532.095,00 |
| 10.01.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -0,34% | 5.163.407,00 |
| 09.01.2024 | 1,78 | 1,79 | 1,74 | 1,76 | -0,76% | 7.810.464,00 |
| 08.01.2024 | 1,76 | 1,77 | 1,74 | 1,77 | 0,03% | 5.598.800,00 |
| 05.01.2024 | 1,77 | 1,78 | 1,74 | 1,77 | -0,42% | 7.989.034,00 |
| 04.01.2024 | 1,74 | 1,78 | 1,73 | 1,78 | 1,92% | 6.925.782,00 |
| 03.01.2024 | 1,79 | 1,80 | 1,74 | 1,74 | -2,76% | 10.603.424,00 |
| 02.01.2024 | 1,78 | 1,83 | 1,78 | 1,79 | 0,59% | 6.209.331,00 |
| 29.12.2023 | 1,80 | 1,81 | 1,78 | 1,78 | -1,11% | 8.101.788,00 |
| 28.12.2023 | 1,82 | 1,82 | 1,79 | 1,80 | -0,74% | 6.627.743,00 |
| 27.12.2023 | 1,82 | 1,83 | 1,81 | 1,81 | -0,25% | 8.274.864,00 |
| 22.12.2023 | 1,83 | 1,84 | 1,81 | 1,82 | -0,79% | 3.839.595,00 |
| 21.12.2023 | 1,83 | 1,85 | 1,83 | 1,83 | -0,78% | 3.693.330,00 |
| 20.12.2023 | 1,84 | 1,85 | 1,83 | 1,85 | 0,54% | 4.966.261,00 |
| 19.12.2023 | 1,82 | 1,84 | 1,81 | 1,84 | 0,93% | 10.752.800,00 |
| 18.12.2023 | 1,84 | 1,85 | 1,82 | 1,82 | -1,83% | 7.172.779,00 |
| 15.12.2023 | 1,87 | 1,87 | 1,83 | 1,86 | -0,08% | 12.420.485,00 |
| 14.12.2023 | 1,83 | 1,88 | 1,83 | 1,86 | 2,57% | 14.745.121,00 |
| 13.12.2023 | 1,85 | 1,85 | 1,81 | 1,81 | -2,06% | 6.553.183,00 |
| 12.12.2023 | 1,82 | 1,85 | 1,81 | 1,85 | 1,54% | 7.706.408,00 |
| 11.12.2023 | 1,84 | 1,84 | 1,82 | 1,82 | -1,57% | 9.587.981,00 |
| 08.12.2023 | 1,84 | 1,86 | 1,84 | 1,85 | 0,30% | 7.649.514,00 |
| 07.12.2023 | 1,85 | 1,85 | 1,82 | 1,84 | -2,23% | 14.301.314,00 |
| 06.12.2023 | 1,82 | 1,89 | 1,82 | 1,89 | 3,57% | 16.327.637,00 |
| 05.12.2023 | 1,84 | 1,85 | 1,81 | 1,82 | -1,17% | 8.570.080,00 |
| 04.12.2023 | 1,83 | 1,85 | 1,83 | 1,84 | 0,82% | 8.549.104,00 |
| 01.12.2023 | 1,79 | 1,83 | 1,79 | 1,83 | 2,87% | 13.856.791,00 |
| 30.11.2023 | 1,79 | 1,79 | 1,76 | 1,78 | -0,08% | 9.278.789,00 |
| 29.11.2023 | 1,76 | 1,79 | 1,76 | 1,78 | 1,14% | 6.440.407,00 |
| 28.11.2023 | 1,74 | 1,76 | 1,74 | 1,76 | 0,51% | 7.402.106,00 |
| 27.11.2023 | 1,77 | 1,79 | 1,75 | 1,75 | -1,16% | 8.706.739,00 |