6,000$
4,17%
Echtzeit-Aktienkurs IRSA Inversiones y Representaciones S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur IRSA Inversiones y Representaciones S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 15,82 | 16,49 | 15,76 | 16,49 | 3,84% | 86.718,00 |
| 07.01.2026 | 16,01 | 16,35 | 15,50 | 15,88 | -0,50% | 108.168,00 |
| 06.01.2026 | 16,35 | 16,53 | 15,91 | 15,96 | -2,86% | 151.214,00 |
| 05.01.2026 | 16,60 | 16,86 | 16,01 | 16,43 | -1,14% | 153.209,00 |
| 02.01.2026 | 16,73 | 16,85 | 16,36 | 16,62 | 0,48% | 137.612,00 |
| 31.12.2025 | 16,62 | 16,81 | 16,36 | 16,54 | -0,84% | 78.240,00 |
| 30.12.2025 | 16,41 | 16,97 | 16,35 | 16,68 | 1,65% | 128.784,00 |
| 29.12.2025 | 15,93 | 16,64 | 15,82 | 16,41 | 2,37% | 121.305,00 |
| 26.12.2025 | 15,75 | 16,12 | 15,63 | 16,03 | 2,30% | 96.633,00 |
| 24.12.2025 | 15,50 | 15,84 | 15,48 | 15,67 | 0,77% | 60.348,00 |
| 23.12.2025 | 15,40 | 15,90 | 15,37 | 15,55 | 1,30% | 176.686,00 |
| 22.12.2025 | 15,60 | 15,92 | 15,25 | 15,35 | -1,29% | 109.223,00 |
| 19.12.2025 | 15,91 | 15,91 | 15,32 | 15,55 | -0,13% | 136.730,00 |
| 18.12.2025 | 15,23 | 15,82 | 15,15 | 15,57 | 3,80% | 294.626,00 |
| 17.12.2025 | 15,37 | 15,40 | 15,00 | 15,00 | -1,64% | 199.219,00 |
| 16.12.2025 | 15,38 | 15,49 | 15,05 | 15,25 | -0,72% | 129.574,00 |
| 15.12.2025 | 15,58 | 15,76 | 15,14 | 15,36 | 0,13% | 153.785,00 |
| 12.12.2025 | 15,25 | 15,58 | 15,03 | 15,34 | 0,59% | 102.820,00 |
| 11.12.2025 | 14,99 | 15,32 | 14,80 | 15,25 | 0,99% | 181.056,00 |
| 10.12.2025 | 15,11 | 15,47 | 15,05 | 15,10 | 0,00% | 109.071,00 |
| 09.12.2025 | 15,15 | 15,48 | 15,06 | 15,10 | -0,33% | 80.105,00 |
| 08.12.2025 | 15,19 | 15,53 | 15,15 | 15,15 | 0,00% | 82.960,00 |
| 05.12.2025 | 15,35 | 15,77 | 15,06 | 15,15 | -0,13% | 159.671,00 |
| 04.12.2025 | 15,66 | 15,67 | 15,15 | 15,17 | -1,24% | 133.200,00 |
| 03.12.2025 | 14,80 | 15,54 | 14,44 | 15,36 | 3,23% | 237.125,00 |
| 02.12.2025 | 15,22 | 15,33 | 14,87 | 14,88 | -1,78% | 208.009,00 |
| 01.12.2025 | 15,26 | 15,50 | 15,00 | 15,15 | -1,94% | 138.759,00 |
| 28.11.2025 | 15,30 | 15,53 | 15,11 | 15,45 | 2,32% | 102.177,00 |
| 26.11.2025 | 14,19 | 15,25 | 14,19 | 15,10 | 6,34% | 170.358,00 |
| 25.11.2025 | 13,97 | 14,50 | 13,93 | 14,20 | 0,85% | 250.362,00 |
| 24.11.2025 | 14,52 | 14,72 | 13,89 | 14,08 | -11,50% | 312.974,00 |
| 21.11.2025 | 16,06 | 16,38 | 15,46 | 15,91 | -2,03% | 319.702,00 |
| 20.11.2025 | 17,02 | 17,21 | 16,10 | 16,24 | -3,28% | 181.339,00 |
| 19.11.2025 | 16,79 | 17,11 | 16,40 | 16,79 | 0,60% | 180.878,00 |
| 18.11.2025 | 15,95 | 16,91 | 15,70 | 16,69 | 2,83% | 204.986,00 |
| 17.11.2025 | 15,93 | 16,50 | 15,62 | 16,23 | 1,56% | 221.506,00 |
| 14.11.2025 | 15,50 | 16,15 | 15,29 | 15,98 | 2,30% | 177.925,00 |
| 13.11.2025 | 15,84 | 16,04 | 15,00 | 15,62 | -1,08% | 162.764,00 |
| 12.11.2025 | 15,45 | 16,11 | 15,45 | 15,79 | 2,47% | 170.789,00 |
| 11.11.2025 | 15,28 | 15,62 | 15,05 | 15,41 | 2,39% | 92.020,00 |
| 10.11.2025 | 15,28 | 15,48 | 14,76 | 15,05 | 0,40% | 140.354,00 |
| 07.11.2025 | 14,29 | 15,05 | 14,13 | 14,99 | 3,74% | 178.982,00 |
| 06.11.2025 | 14,68 | 14,95 | 14,44 | 14,45 | -1,10% | 103.771,00 |
| 05.11.2025 | 14,57 | 14,95 | 14,43 | 14,61 | 2,17% | 137.477,00 |
| 04.11.2025 | 15,04 | 15,28 | 14,30 | 14,30 | -6,41% | 261.844,00 |
| 03.11.2025 | 15,85 | 16,05 | 15,05 | 15,28 | -1,42% | 370.330,00 |
| 31.10.2025 | 14,73 | 15,96 | 14,73 | 15,50 | 5,01% | 297.201,00 |
| 30.10.2025 | 15,16 | 15,30 | 14,71 | 14,76 | -3,21% | 282.603,00 |
| 29.10.2025 | 15,26 | 15,86 | 15,10 | 15,25 | 0,39% | 377.058,00 |
| 28.10.2025 | 15,24 | 15,57 | 14,59 | 15,19 | -1,11% | 502.311,00 |
| 27.10.2025 | 14,62 | 16,30 | 14,26 | 15,36 | 30,28% | 1.278.458,00 |
| 24.10.2025 | 12,22 | 12,36 | 11,69 | 11,79 | -2,16% | 170.616,00 |
| 23.10.2025 | 11,58 | 12,26 | 11,40 | 12,05 | 3,97% | 534.633,00 |
| 22.10.2025 | 11,56 | 11,78 | 11,26 | 11,59 | 0,52% | 195.834,00 |
| 21.10.2025 | 11,37 | 12,01 | 11,30 | 11,53 | 1,32% | 421.621,00 |
| 20.10.2025 | 11,75 | 11,78 | 11,17 | 11,38 | -2,49% | 196.457,00 |
| 17.10.2025 | 11,94 | 11,94 | 11,55 | 11,67 | -0,43% | 161.944,00 |
| 16.10.2025 | 11,97 | 12,04 | 11,55 | 11,72 | -1,10% | 161.088,00 |
| 15.10.2025 | 11,92 | 12,25 | 11,77 | 11,85 | 0,34% | 267.368,00 |
| 14.10.2025 | 11,90 | 12,35 | 11,68 | 11,81 | -3,12% | 403.465,00 |
| 13.10.2025 | 11,84 | 12,36 | 11,82 | 12,19 | 4,10% | 369.768,00 |
| 10.10.2025 | 12,19 | 12,31 | 11,61 | 11,71 | -3,70% | 378.585,00 |
| 09.10.2025 | 11,43 | 12,28 | 11,41 | 12,16 | 7,23% | 555.455,00 |
| 08.10.2025 | 11,38 | 11,45 | 10,87 | 11,34 | -0,18% | 309.609,00 |
| 07.10.2025 | 11,40 | 11,61 | 11,25 | 11,36 | -1,22% | 322.607,00 |
| 06.10.2025 | 11,55 | 11,65 | 11,37 | 11,50 | -1,37% | 327.257,00 |
| 02.10.2025 | 11,65 | 11,80 | 11,25 | 11,66 | 0,78% | 322.839,00 |
| 01.10.2025 | 11,79 | 11,90 | 11,44 | 11,57 | -2,28% | 245.695,00 |
| 30.09.2025 | 12,25 | 12,43 | 11,70 | 11,84 | -3,03% | 276.967,00 |
| 29.09.2025 | 12,10 | 12,31 | 11,90 | 12,21 | 2,01% | 270.036,00 |
| 26.09.2025 | 12,72 | 12,95 | 11,87 | 11,97 | -5,90% | 360.926,00 |
| 25.09.2025 | 13,10 | 13,19 | 12,40 | 12,72 | -3,93% | 232.506,00 |
| 24.09.2025 | 12,90 | 13,38 | 12,65 | 13,24 | 4,66% | 346.852,00 |
| 23.09.2025 | 13,16 | 13,25 | 12,52 | 12,65 | -2,32% | 213.118,00 |
| 22.09.2025 | 12,50 | 13,08 | 12,50 | 12,95 | 8,92% | 454.124,00 |
| 19.09.2025 | 11,84 | 12,36 | 11,55 | 11,89 | 3,21% | 544.321,00 |
| 18.09.2025 | 11,94 | 12,06 | 11,29 | 11,52 | -4,24% | 444.026,00 |
| 17.09.2025 | 11,95 | 12,87 | 11,88 | 12,03 | 0,75% | 200.130,00 |
| 16.09.2025 | 11,93 | 12,25 | 11,89 | 11,94 | 1,36% | 215.300,00 |
| 15.09.2025 | 11,88 | 12,25 | 11,75 | 11,78 | -0,84% | 237.290,00 |
| 12.09.2025 | 12,52 | 12,72 | 11,82 | 11,88 | -5,41% | 337.166,00 |
| 11.09.2025 | 13,00 | 13,16 | 12,50 | 12,56 | -3,38% | 190.921,00 |
| 10.09.2025 | 12,54 | 13,34 | 12,54 | 13,00 | 4,00% | 407.370,00 |
| 09.09.2025 | 12,73 | 13,31 | 12,44 | 12,50 | -0,71% | 421.101,00 |
| 08.09.2025 | 12,04 | 13,10 | 11,33 | 12,59 | -12,14% | 1.016.561,00 |
| 05.09.2025 | 14,33 | 14,52 | 13,89 | 14,33 | 1,85% | 264.725,00 |
| 04.09.2025 | 13,97 | 14,21 | 13,71 | 14,07 | 1,52% | 276.197,00 |
| 03.09.2025 | 14,58 | 14,67 | 13,86 | 13,86 | -3,88% | 161.256,00 |
| 02.09.2025 | 14,35 | 14,67 | 14,01 | 14,42 | -1,90% | 424.038,00 |
| 29.08.2025 | 14,82 | 14,91 | 14,15 | 14,70 | -1,61% | 120.551,00 |
| 28.08.2025 | 14,36 | 15,06 | 14,24 | 14,94 | 4,92% | 247.364,00 |
| 27.08.2025 | 14,68 | 14,69 | 14,13 | 14,24 | -2,60% | 476.391,00 |
| 26.08.2025 | 14,65 | 14,99 | 14,62 | 14,62 | -0,34% | 357.981,00 |
| 25.08.2025 | 15,04 | 15,04 | 14,21 | 14,67 | -3,23% | 428.230,00 |
| 22.08.2025 | 15,06 | 15,48 | 14,82 | 15,16 | 0,73% | 133.146,00 |
| 21.08.2025 | 15,00 | 15,30 | 14,80 | 15,05 | 0,07% | 102.537,00 |
| 20.08.2025 | 14,92 | 15,35 | 14,89 | 15,04 | 0,60% | 94.126,00 |
| 19.08.2025 | 15,71 | 15,71 | 14,86 | 14,95 | -3,55% | 121.911,00 |
| 18.08.2025 | 15,41 | 15,83 | 15,26 | 15,50 | 0,26% | 110.055,00 |
| 15.08.2025 | 15,70 | 15,70 | 15,38 | 15,46 | -1,47% | 69.919,00 |