3,686€
-0,15%
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 |
|---|---|---|---|---|---|---|
| 23.12.2024 | 3,68 | 3,70 | 3,68 | 3,69 | -0,11% | - |
| 20.12.2024 | 3,67 | 3,69 | 3,62 | 3,69 | 1,18% | 9.480.713,00 |
| 19.12.2024 | 3,61 | 3,66 | 3,56 | 3,65 | -0,71% | 8.857.864,00 |
| 18.12.2024 | 3,64 | 3,69 | 3,62 | 3,67 | 2,20% | 8.057.394,00 |
| 17.12.2024 | 3,59 | 3,63 | 3,58 | 3,60 | 0,50% | 6.879.275,00 |
| 16.12.2024 | 3,51 | 3,60 | 3,51 | 3,58 | 1,56% | 8.019.616,00 |
| 13.12.2024 | 3,52 | 3,56 | 3,50 | 3,52 | -0,17% | 5.589.212,00 |
| 12.12.2024 | 3,52 | 3,58 | 3,51 | 3,53 | 0,74% | 17.129.836,00 |
| 11.12.2024 | 3,45 | 3,53 | 3,35 | 3,50 | 2,40% | 9.580.460,00 |
| 10.12.2024 | 3,37 | 3,43 | 3,29 | 3,42 | 0,59% | 8.723.698,00 |
| 09.12.2024 | 3,44 | 3,46 | 3,39 | 3,40 | -0,50% | 8.467.990,00 |
| 06.12.2024 | 3,41 | 3,44 | 3,39 | 3,42 | 0,21% | 6.949.256,00 |
| 05.12.2024 | 3,32 | 3,41 | 3,31 | 3,41 | 2,71% | 46.922.751,00 |
| 04.12.2024 | 3,22 | 3,33 | 3,21 | 3,32 | 4,24% | 15.255.045,00 |
| 03.12.2024 | 3,15 | 3,21 | 3,15 | 3,19 | 1,11% | 7.652.968,00 |
| 02.12.2024 | 3,13 | 3,16 | 3,13 | 3,15 | 0,48% | 6.893.595,00 |
| 29.11.2024 | 3,13 | 3,15 | 3,10 | 3,14 | 0,16% | 6.731.936,00 |
| 28.11.2024 | 3,08 | 3,15 | 3,07 | 3,13 | 2,35% | 10.922.486,00 |
| 27.11.2024 | 3,02 | 3,08 | 3,02 | 3,06 | 1,12% | 8.062.336,00 |
| 26.11.2024 | 3,02 | 3,04 | 3,00 | 3,02 | -0,40% | 10.069.427,00 |
| 25.11.2024 | 2,97 | 3,05 | 2,95 | 3,04 | 2,67% | 15.866.534,00 |
| 22.11.2024 | 2,95 | 2,96 | 2,92 | 2,96 | 0,27% | 7.995.560,00 |
| 21.11.2024 | 2,90 | 2,96 | 2,90 | 2,95 | 1,27% | 13.508.316,00 |
| 20.11.2024 | 2,87 | 2,94 | 2,87 | 2,91 | 1,64% | 17.566.012,00 |
| 19.11.2024 | 2,92 | 2,92 | 2,81 | 2,87 | -1,95% | 13.119.275,00 |
| 18.11.2024 | 2,90 | 2,93 | 2,88 | 2,92 | 1,00% | 7.501.947,00 |
| 15.11.2024 | 2,86 | 2,91 | 2,85 | 2,89 | 0,73% | 7.482.281,00 |
| 14.11.2024 | 2,85 | 2,89 | 2,84 | 2,87 | 1,23% | 10.010.444,00 |
| 13.11.2024 | 2,85 | 2,86 | 2,78 | 2,84 | -0,46% | 11.707.712,00 |
| 12.11.2024 | 2,90 | 2,90 | 2,85 | 2,85 | -1,45% | 11.585.559,00 |
| 11.11.2024 | 2,83 | 2,90 | 2,81 | 2,89 | 2,59% | 18.296.900,00 |
| 08.11.2024 | 2,75 | 2,84 | 2,73 | 2,82 | 7,31% | 52.478.457,00 |
| 07.11.2024 | 2,55 | 2,63 | 2,48 | 2,63 | -1,28% | 18.150.821,00 |
| 06.11.2024 | 2,61 | 2,68 | 2,61 | 2,66 | 3,86% | 20.824.442,00 |
| 05.11.2024 | 2,51 | 2,56 | 2,51 | 2,56 | 0,91% | 14.890.365,00 |
| 04.11.2024 | 2,53 | 2,56 | 2,52 | 2,54 | -0,24% | 6.131.613,00 |
| 01.11.2024 | 2,49 | 2,55 | 2,46 | 2,55 | 1,96% | 6.788.118,00 |
| 31.10.2024 | 2,51 | 2,53 | 2,48 | 2,50 | -0,99% | 6.126.314,00 |
| 30.10.2024 | 2,53 | 2,55 | 2,51 | 2,52 | 0,08% | 5.215.650,00 |
| 29.10.2024 | 2,58 | 2,58 | 2,49 | 2,52 | -2,44% | 13.055.066,00 |
| 28.10.2024 | 2,59 | 2,61 | 2,54 | 2,58 | 1,45% | 10.046.477,00 |
| 25.10.2024 | 2,57 | 2,58 | 2,54 | 2,55 | -0,86% | 5.152.517,00 |
| 24.10.2024 | 2,56 | 2,59 | 2,55 | 2,57 | 0,67% | 6.268.563,00 |
| 23.10.2024 | 2,59 | 2,59 | 2,54 | 2,55 | -1,20% | 6.519.128,00 |
| 22.10.2024 | 2,56 | 2,61 | 2,56 | 2,58 | 0,51% | 10.535.159,00 |
| 21.10.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 0,27% | 9.368.098,00 |
| 18.10.2024 | 2,56 | 2,57 | 2,54 | 2,56 | 0,16% | 8.490.930,00 |
| 17.10.2024 | 2,55 | 2,57 | 2,53 | 2,56 | 1,03% | 11.613.194,00 |
| 16.10.2024 | 2,48 | 2,53 | 2,44 | 2,53 | 1,67% | 13.153.380,00 |
| 15.10.2024 | 2,40 | 2,50 | 2,40 | 2,49 | 4,82% | 14.206.583,00 |
| 14.10.2024 | 2,37 | 2,38 | 2,34 | 2,38 | 0,25% | 12.836.162,00 |
| 11.10.2024 | 2,35 | 2,38 | 2,35 | 2,37 | 0,34% | 4.322.001,00 |
| 10.10.2024 | 2,37 | 2,38 | 2,33 | 2,36 | 0,00% | 23.965.858,00 |
| 09.10.2024 | 2,34 | 2,37 | 2,32 | 2,36 | 1,11% | 7.999.093,00 |
| 08.10.2024 | 2,27 | 2,34 | 2,26 | 2,34 | 1,92% | 6.169.473,00 |
| 07.10.2024 | 2,32 | 2,32 | 2,28 | 2,29 | -0,17% | 8.960.797,00 |