Börse:
1,899€
-1,20%
Echtzeit-Aktienkurs International Consolidated Airlines Group S.A.
Bid:
1,896€
Ask:
1,903€
Aktienkurse zur International Consolidated Airlines Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 1,92 | 1,92 | 1,89 | 1,90 | -1,25% | - |
| 30.01.2023 | 1,93 | 1,95 | 1,90 | 1,92 | -0,93% | - |
| 27.01.2023 | 1,94 | 1,96 | 1,93 | 1,94 | -0,46% | - |
| 26.01.2023 | 1,93 | 1,95 | 1,91 | 1,95 | 1,19% | 874,00 |
| 25.01.2023 | 1,88 | 1,95 | 1,88 | 1,93 | 2,55% | - |
| 24.01.2023 | 1,85 | 1,89 | 1,85 | 1,88 | 1,51% | 500,00 |
| 23.01.2023 | 1,87 | 1,87 | 1,84 | 1,85 | -1,39% | - |
| 20.01.2023 | 1,81 | 1,88 | 1,81 | 1,88 | 3,93% | - |
| 19.01.2023 | 1,81 | 1,83 | 1,78 | 1,81 | -0,88% | 20.125,00 |
| 18.01.2023 | 1,78 | 1,86 | 1,78 | 1,82 | 2,30% | 4.000,00 |
| 17.01.2023 | 1,77 | 1,80 | 1,77 | 1,78 | 0,68% | - |
| 16.01.2023 | 1,75 | 1,80 | 1,74 | 1,77 | 0,80% | - |
| 13.01.2023 | 1,69 | 1,77 | 1,69 | 1,76 | 3,72% | 15.000,00 |
| 12.01.2023 | 1,64 | 1,74 | 1,64 | 1,69 | 1,99% | - |
| 11.01.2023 | 1,64 | 1,66 | 1,62 | 1,66 | 1,16% | - |
| 10.01.2023 | 1,66 | 1,66 | 1,61 | 1,64 | -1,15% | - |
| 09.01.2023 | 1,58 | 1,69 | 1,58 | 1,66 | 5,33% | - |
| 06.01.2023 | 1,57 | 1,60 | 1,55 | 1,58 | 0,57% | 150,00 |
| 05.01.2023 | 1,52 | 1,58 | 1,51 | 1,57 | 2,89% | - |
| 04.01.2023 | 1,46 | 1,53 | 1,46 | 1,52 | 3,82% | - |
| 03.01.2023 | 1,42 | 1,48 | 1,41 | 1,47 | 3,09% | - |
| 02.01.2023 | 1,39 | 1,44 | 1,39 | 1,42 | 1,50% | - |
| 30.12.2022 | 1,42 | 1,42 | 1,40 | 1,40 | -1,82% | - |
| 29.12.2022 | 1,43 | 1,43 | 1,39 | 1,43 | 0,21% | - |
| 28.12.2022 | 1,46 | 1,46 | 1,42 | 1,42 | -2,40% | - |
| 27.12.2022 | 1,47 | 1,48 | 1,45 | 1,46 | -0,41% | - |
| 23.12.2022 | 1,44 | 1,47 | 1,44 | 1,47 | 1,74% | - |
| 22.12.2022 | 1,48 | 1,49 | 1,43 | 1,44 | -2,64% | - |
| 21.12.2022 | 1,47 | 1,49 | 1,47 | 1,48 | 0,89% | - |
| 20.12.2022 | 1,45 | 1,50 | 1,45 | 1,47 | -0,20% | - |
| 19.12.2022 | 1,50 | 1,52 | 1,44 | 1,47 | -1,34% | - |
| 16.12.2022 | 1,51 | 1,54 | 1,49 | 1,49 | -1,13% | - |
| 15.12.2022 | 1,52 | 1,56 | 1,49 | 1,51 | -0,73% | 200,00 |
| 14.12.2022 | 1,55 | 1,56 | 1,52 | 1,52 | -3,19% | - |
| 13.12.2022 | 1,55 | 1,60 | 1,52 | 1,57 | 0,90% | 1.500,00 |
| 12.12.2022 | 1,53 | 1,56 | 1,52 | 1,55 | 0,84% | - |
| 09.12.2022 | 1,56 | 1,58 | 1,51 | 1,54 | -1,35% | - |
| 08.12.2022 | 1,54 | 1,58 | 1,54 | 1,56 | 1,04% | - |
| 07.12.2022 | 1,56 | 1,58 | 1,54 | 1,55 | -0,90% | - |
| 06.12.2022 | 1,54 | 1,57 | 1,53 | 1,56 | 1,37% | 3.000,00 |
| 05.12.2022 | 1,56 | 1,57 | 1,52 | 1,54 | -1,73% | - |
| 02.12.2022 | 1,54 | 1,58 | 1,54 | 1,57 | 1,10% | - |
| 01.12.2022 | 1,59 | 1,59 | 1,54 | 1,55 | -2,33% | - |
| 30.11.2022 | 1,53 | 1,59 | 1,53 | 1,59 | 3,59% | - |
| 29.11.2022 | 1,56 | 1,56 | 1,53 | 1,53 | -1,10% | - |
| 28.11.2022 | 1,55 | 1,57 | 1,53 | 1,55 | -0,83% | - |
| 25.11.2022 | 1,56 | 1,57 | 1,55 | 1,56 | -0,13% | - |
| 24.11.2022 | 1,54 | 1,57 | 1,54 | 1,56 | 1,56% | - |
| 23.11.2022 | 1,52 | 1,54 | 1,52 | 1,54 | 1,25% | - |
| 22.11.2022 | 1,52 | 1,54 | 1,51 | 1,52 | -0,39% | - |
| 21.11.2022 | 1,50 | 1,53 | 1,49 | 1,53 | 0,93% | 7.500,00 |
| 18.11.2022 | 1,51 | 1,52 | 1,50 | 1,51 | -0,13% | - |
| 17.11.2022 | 1,52 | 1,55 | 1,49 | 1,51 | -0,26% | - |
| 16.11.2022 | 1,59 | 1,59 | 1,51 | 1,52 | -4,11% | 14.500,00 |
| 15.11.2022 | 1,60 | 1,61 | 1,57 | 1,58 | -0,19% | - |
| 14.11.2022 | 1,57 | 1,61 | 1,55 | 1,59 | 0,63% | 6.000,00 |
| 11.11.2022 | 1,57 | 1,61 | 1,56 | 1,58 | 1,22% | - |
| 10.11.2022 | 1,47 | 1,57 | 1,47 | 1,56 | 6,14% | 1.000,00 |
| 09.11.2022 | 1,48 | 1,49 | 1,46 | 1,47 | -1,08% | - |
| 08.11.2022 | 1,46 | 1,49 | 1,45 | 1,48 | 1,44% | - |
| 07.11.2022 | 1,43 | 1,47 | 1,41 | 1,46 | 2,17% | - |
| 04.11.2022 | 1,44 | 1,45 | 1,41 | 1,43 | 0,42% | - |
| 03.11.2022 | 1,41 | 1,43 | 1,38 | 1,42 | 1,35% | - |
| 02.11.2022 | 1,41 | 1,44 | 1,40 | 1,41 | -0,35% | - |
| 01.11.2022 | 1,42 | 1,46 | 1,39 | 1,41 | -0,35% | 18.000,00 |
| 31.10.2022 | 1,36 | 1,42 | 1,34 | 1,42 | 3,74% | - |
| 28.10.2022 | 1,36 | 1,38 | 1,33 | 1,36 | -0,73% | - |
| 27.10.2022 | 1,36 | 1,40 | 1,35 | 1,37 | 1,40% | - |
| 26.10.2022 | 1,31 | 1,37 | 1,31 | 1,36 | 2,65% | - |
| 25.10.2022 | 1,29 | 1,33 | 1,28 | 1,32 | 2,17% | - |
| 24.10.2022 | 1,30 | 1,34 | 1,29 | 1,29 | -1,60% | 700,00 |
| 21.10.2022 | 1,30 | 1,33 | 1,28 | 1,31 | 1,08% | - |
| 20.10.2022 | 1,37 | 1,37 | 1,30 | 1,30 | -5,46% | 2.500,00 |
| 19.10.2022 | 1,35 | 1,37 | 1,33 | 1,37 | 2,08% | - |
| 18.10.2022 | 1,35 | 1,37 | 1,33 | 1,35 | 0,60% | 25.000,00 |
| 17.10.2022 | 1,25 | 1,34 | 1,25 | 1,34 | 7,56% | - |
| 14.10.2022 | 1,27 | 1,30 | 1,24 | 1,24 | -1,03% | - |
| 13.10.2022 | 1,13 | 1,28 | 1,13 | 1,26 | 11,04% | 1.100,00 |
| 12.10.2022 | 1,17 | 1,18 | 1,13 | 1,13 | -2,83% | 2.000,00 |
| 11.10.2022 | 1,13 | 1,20 | 1,13 | 1,17 | 1,39% | - |
| 10.10.2022 | 1,13 | 1,16 | 1,11 | 1,15 | 0,44% | - |
| 07.10.2022 | 1,10 | 1,17 | 1,10 | 1,14 | 2,69% | - |
| 06.10.2022 | 1,11 | 1,17 | 1,09 | 1,11 | -0,18% | 88,00 |
| 05.10.2022 | 1,14 | 1,16 | 1,11 | 1,12 | -3,38% | 6.000,00 |
| 04.10.2022 | 1,08 | 1,16 | 1,08 | 1,16 | 6,94% | - |
| 03.10.2022 | 1,07 | 1,09 | 1,04 | 1,08 | 0,56% | - |
| 30.09.2022 | 1,07 | 1,11 | 1,05 | 1,07 | -0,74% | 400,00 |
| 29.09.2022 | 1,11 | 1,12 | 1,06 | 1,08 | -4,42% | 600,00 |
| 28.09.2022 | 1,12 | 1,14 | 1,07 | 1,13 | -0,44% | 100,00 |
| 27.09.2022 | 1,09 | 1,16 | 1,09 | 1,14 | 3,65% | - |
| 26.09.2022 | 1,12 | 1,15 | 1,07 | 1,10 | -2,75% | - |
| 23.09.2022 | 1,17 | 1,20 | 1,12 | 1,13 | -4,49% | 500,00 |
| 22.09.2022 | 1,17 | 1,20 | 1,16 | 1,18 | -0,25% | - |
| 21.09.2022 | 1,22 | 1,23 | 1,18 | 1,18 | -3,90% | - |
| 20.09.2022 | 1,23 | 1,25 | 1,21 | 1,23 | -0,32% | - |
| 19.09.2022 | 1,21 | 1,24 | 1,20 | 1,24 | 1,31% | - |
| 16.09.2022 | 1,23 | 1,23 | 1,20 | 1,22 | -2,01% | 400,00 |
| 15.09.2022 | 1,22 | 1,27 | 1,22 | 1,25 | 0,81% | - |
| 14.09.2022 | 1,23 | 1,25 | 1,21 | 1,24 | -0,24% | - |
| 13.09.2022 | 1,29 | 1,31 | 1,24 | 1,24 | -4,84% | - |