2,067€
0,29%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,06 | 2,07 | 2,04 | 2,07 | 0,34% | - |
| 24.04.2024 | 2,04 | 2,06 | 2,04 | 2,06 | -0,67% | 85,00 |
| 23.04.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 6,19% | 1.000,00 |
| 22.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,36% | - |
| 19.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 4,51% | - |
| 18.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,64% | - |
| 17.04.2024 | 1,83 | 1,88 | 1,83 | 1,88 | 0,97% | 1.000,00 |
| 16.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,56% | - |
| 15.04.2024 | 1,88 | 1,92 | 1,83 | 1,87 | -1,03% | 36.000,00 |
| 12.04.2024 | 1,96 | 1,96 | 1,89 | 1,89 | -7,36% | 8.400,00 |
| 11.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 10.04.2024 | 2,02 | 2,08 | 2,02 | 2,05 | -0,15% | 1.300,00 |
| 09.04.2024 | 2,03 | 2,05 | 2,03 | 2,05 | 1,23% | 1.300,00 |
| 08.04.2024 | 2,02 | 2,03 | 2,02 | 2,03 | 1,55% | 2.300,00 |
| 05.04.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,53% | - |
| 04.04.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -0,69% | - |
| 03.04.2024 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | 2.250,00 |
| 02.04.2024 | 2,06 | 2,06 | 2,02 | 2,02 | -2,79% | 3.115,00 |
| 28.03.2024 | 1,98 | 2,08 | 1,98 | 2,08 | 8,23% | 1.452,00 |
| 27.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,73% | - |
| 26.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,17% | - |
| 25.03.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -2,28% | 650,00 |
| 22.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,89% | 9,00 |
| 21.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,76% | 3.501,00 |
| 20.03.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 0,64% | 100,00 |
| 19.03.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 1,91% | 400,00 |
| 18.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,60% | 1.325,00 |
| 15.03.2024 | 1,76 | 1,82 | 1,76 | 1,82 | 5,02% | 4.380,00 |
| 14.03.2024 | 1,79 | 1,79 | 1,73 | 1,73 | -3,24% | 2.000,00 |
| 13.03.2024 | 1,79 | 1,80 | 1,79 | 1,79 | -0,06% | 2.750,00 |
| 12.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 11.03.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 2,32% | 11.800,00 |
| 08.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 07.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,93% | - |
| 06.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,07% | - |
| 05.03.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,54% | 9.999,00 |
| 04.03.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -2,71% | 11.500,00 |
| 01.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,03% | - |
| 29.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,20% | - |
| 28.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,55% | - |
| 27.02.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 1,75% | 17.727,00 |
| 26.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,78% | - |
| 23.02.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,19% | 500,00 |
| 22.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | - |
| 21.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,18% | - |
| 20.02.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 1,12% | 1.000,00 |
| 19.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 16.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,61% | - |
| 15.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,89% | - |
| 14.02.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -0,24% | 166,00 |
| 13.02.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -0,18% | 950,00 |
| 12.02.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 0,12% | 29.400,00 |
| 09.02.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -0,64% | 7.000,00 |
| 08.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,93% | 400,00 |
| 07.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,59% | - |
| 06.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,99% | - |
| 05.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,55% | - |
| 02.02.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 0,93% | 3.300,00 |
| 01.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 31.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,08% | - |
| 30.01.2024 | 1,78 | 1,78 | 1,76 | 1,76 | 2,38% | 760,00 |
| 29.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -5,80% | - |
| 26.01.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 2,70% | 2.000,00 |
| 25.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 4,16% | 200,00 |
| 24.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,49% | - |
| 23.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 22.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | - |
| 19.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,70% | - |
| 18.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,12% | - |
| 17.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 16.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | 3.000,00 |
| 15.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,24% | - |
| 12.01.2024 | 1,72 | 1,72 | 1,68 | 1,69 | -3,15% | 25.531,00 |
| 11.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,17% | - |
| 10.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 09.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |
| 08.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,75% | - |
| 05.01.2024 | 1,76 | 1,76 | 1,74 | 1,74 | 0,64% | 230,00 |
| 04.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,93% | - |
| 03.01.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -3,08% | 5.688,00 |
| 02.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,79% | - |
| 29.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | -0,72% | - |
| 28.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | - |
| 27.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -0,71% | 1.000,00 |
| 22.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -0,05% | 1.000,00 |
| 21.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | 100,00 |
| 20.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -0,11% | 200,00 |
| 19.12.2023 | 1,81 | 1,83 | 1,81 | 1,83 | -0,22% | 500,00 |
| 18.12.2023 | 1,84 | 1,84 | 1,83 | 1,83 | -0,65% | 1.900,00 |
| 15.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 780,00 |
| 14.12.2023 | 1,81 | 1,84 | 1,81 | 1,84 | 1,32% | 24.303,00 |
| 13.12.2023 | 1,84 | 1,84 | 1,82 | 1,82 | 0,72% | 2.763,00 |
| 12.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -1,58% | - |
| 11.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -1,02% | - |
| 08.12.2023 | 1,83 | 1,85 | 1,83 | 1,85 | 1,59% | 3.000,00 |
| 07.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | 1,00% | - |
| 06.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -1,79% | - |
| 05.12.2023 | 1,83 | 1,84 | 1,83 | 1,84 | 0,38% | 2.800,00 |
| 04.12.2023 | 1,81 | 1,83 | 1,81 | 1,83 | 3,97% | 560,00 |
| 01.12.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |