Börse:
1,345€
6,75%
Echtzeit-Aktienkurs LATAM Airlines Group SA
Bid:
1,260€
Ask:
1,430€
Aktienkurse zur LATAM Airlines Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 1,30 | 1,45 | 1,30 | 1,45 | 15,08% | 580,00 |
| 18.01.2021 | 1,30 | 1,30 | 1,20 | 1,26 | -8,70% | 25.410,00 |
| 15.01.2021 | 1,28 | 1,39 | 1,28 | 1,38 | 1,47% | 1.216,00 |
| 14.01.2021 | 1,28 | 1,40 | 1,28 | 1,36 | -3,55% | 2.309,00 |
| 13.01.2021 | 1,30 | 1,44 | 1,30 | 1,41 | -1,40% | 4.723,00 |
| 12.01.2021 | 1,47 | 1,47 | 1,43 | 1,43 | -1,38% | 5.500,00 |
| 11.01.2021 | 1,44 | 1,45 | 1,44 | 1,45 | -1,36% | 9,00 |
| 08.01.2021 | 1,51 | 1,52 | 1,43 | 1,47 | 2,08% | 4.026,00 |
| 07.01.2021 | 1,43 | 1,44 | 1,43 | 1,44 | -5,88% | 577,00 |
| 06.01.2021 | 1,41 | 1,53 | 1,41 | 1,53 | 2,00% | 2.085,00 |
| 05.01.2021 | 1,40 | 1,51 | 1,40 | 1,50 | 4,17% | 1.679,00 |
| 04.01.2021 | 1,46 | 1,46 | 1,44 | 1,44 | -6,49% | 6.369,00 |
| 30.12.2020 | 1,55 | 1,55 | 1,45 | 1,54 | -0,65% | 1.575,00 |
| 29.12.2020 | 1,55 | 1,56 | 1,55 | 1,55 | 1,97% | 1.954,00 |
| 28.12.2020 | 1,47 | 1,61 | 1,47 | 1,52 | 4,11% | 10.877,00 |
| 23.12.2020 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | 2.261,00 |
| 22.12.2020 | 1,40 | 1,50 | 1,40 | 1,50 | 3,45% | 674,00 |
| 21.12.2020 | 1,52 | 1,52 | 1,45 | 1,45 | -3,33% | 7.322,00 |
| 18.12.2020 | 1,50 | 1,51 | 1,50 | 1,50 | -3,23% | 2.420,00 |
| 17.12.2020 | 1,45 | 1,57 | 1,45 | 1,55 | 4,73% | 1.096,00 |
| 16.12.2020 | 1,47 | 1,59 | 1,46 | 1,48 | -0,67% | 5.529,00 |
| 15.12.2020 | 1,39 | 1,52 | 1,39 | 1,49 | 19,20% | 2.645,00 |
| 14.12.2020 | 1,35 | 1,35 | 1,25 | 1,25 | -2,34% | 1.350,00 |
| 11.12.2020 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | 460,00 |
| 10.12.2020 | 1,20 | 1,30 | 1,20 | 1,30 | 2,36% | 963,00 |
| 09.12.2020 | 1,26 | 1,27 | 1,26 | 1,27 | 3,25% | 657,00 |
| 08.12.2020 | 1,33 | 1,34 | 1,23 | 1,23 | -5,38% | 8.008,00 |
| 07.12.2020 | 1,22 | 1,30 | 1,22 | 1,30 | 3,17% | 30,00 |
| 04.12.2020 | 1,17 | 1,29 | 1,17 | 1,26 | 10,53% | 7.319,00 |
| 03.12.2020 | 1,14 | 1,14 | 1,14 | 1,14 | -8,06% | - |
| 02.12.2020 | 1,15 | 1,24 | 1,15 | 1,24 | 3,33% | 833,00 |
| 01.12.2020 | 1,17 | 1,20 | 1,15 | 1,20 | -4,00% | 21.050,00 |
| 30.11.2020 | 1,29 | 1,29 | 1,25 | 1,25 | -3,10% | 5.140,00 |
| 27.11.2020 | 1,24 | 1,33 | 1,24 | 1,29 | 0,00% | 2.806,00 |
| 26.11.2020 | 1,24 | 1,33 | 1,24 | 1,29 | 0,78% | 4.064,00 |
| 25.11.2020 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 1.100,00 |
| 24.11.2020 | 1,29 | 1,32 | 1,20 | 1,29 | 1,57% | 20.765,00 |
| 23.11.2020 | 1,29 | 1,29 | 1,27 | 1,27 | 0,00% | 3.588,00 |
| 20.11.2020 | 1,24 | 1,29 | 1,24 | 1,27 | -1,55% | 6.739,00 |
| 19.11.2020 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | 500,00 |
| 18.11.2020 | 1,30 | 1,34 | 1,26 | 1,26 | 0,80% | 1.550,00 |
| 17.11.2020 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 16.11.2020 | 1,33 | 1,33 | 1,25 | 1,25 | -6,72% | 1.150,00 |
| 13.11.2020 | 1,22 | 1,34 | 1,22 | 1,34 | 8,94% | 1.255,00 |
| 12.11.2020 | 1,23 | 1,23 | 1,23 | 1,23 | -8,21% | - |
| 11.11.2020 | 1,35 | 1,35 | 1,34 | 1,34 | 3,08% | 563,00 |
| 10.11.2020 | 1,22 | 1,30 | 1,22 | 1,30 | 0,00% | 500,00 |
| 09.11.2020 | 1,15 | 1,40 | 1,15 | 1,30 | 12,07% | 12.014,00 |
| 06.11.2020 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 05.11.2020 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 04.11.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 03.11.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 02.11.2020 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 1.285,00 |
| 30.10.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 2.056,00 |
| 29.10.2020 | 1,19 | 1,20 | 1,19 | 1,20 | -4,76% | 4.200,00 |
| 28.10.2020 | 1,21 | 1,26 | 1,19 | 1,26 | -0,79% | 3.579,00 |
| 27.10.2020 | 1,18 | 1,27 | 1,18 | 1,27 | 9,48% | 500,00 |
| 26.10.2020 | 1,21 | 1,21 | 1,16 | 1,16 | -6,45% | 227,00 |
| 23.10.2020 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | 564,00 |
| 22.10.2020 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 21.10.2020 | 1,27 | 1,27 | 1,27 | 1,27 | 6,72% | 3.170,00 |
| 20.10.2020 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 19.10.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 275,00 |
| 16.10.2020 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 156,00 |
| 15.10.2020 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 14.10.2020 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 13.10.2020 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 951,00 |
| 12.10.2020 | 1,30 | 1,30 | 1,19 | 1,19 | -10,53% | 896,00 |
| 09.10.2020 | 1,20 | 1,33 | 1,20 | 1,33 | 7,26% | 1.179,00 |
| 08.10.2020 | 1,31 | 1,31 | 1,24 | 1,24 | 2,48% | 1.970,00 |
| 07.10.2020 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 06.10.2020 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 05.10.2020 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 02.10.2020 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 01.10.2020 | 1,28 | 1,40 | 1,25 | 1,25 | -10,07% | 2.400,00 |
| 30.09.2020 | 1,27 | 1,39 | 1,27 | 1,39 | 8,59% | 1.728,00 |
| 29.09.2020 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 28.09.2020 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 25.09.2020 | 1,25 | 1,25 | 1,25 | 1,25 | -7,75% | - |
| 24.09.2020 | 1,32 | 1,37 | 1,32 | 1,36 | 2,26% | - |
| 23.09.2020 | 1,35 | 1,38 | 1,33 | 1,33 | -2,21% | - |
| 22.09.2020 | 1,37 | 1,40 | 1,35 | 1,36 | -3,21% | - |
| 21.09.2020 | 1,32 | 1,47 | 1,32 | 1,40 | 4,48% | - |
| 18.09.2020 | 1,35 | 1,38 | 1,32 | 1,34 | -1,47% | - |
| 17.09.2020 | 1,33 | 1,38 | 1,32 | 1,36 | 3,42% | - |
| 16.09.2020 | 1,37 | 1,38 | 1,30 | 1,32 | -3,66% | - |
| 15.09.2020 | 1,36 | 1,39 | 1,36 | 1,37 | 0,00% | - |
| 14.09.2020 | 1,30 | 1,40 | 1,30 | 1,37 | -4,55% | - |
| 11.09.2020 | 1,26 | 1,43 | 1,26 | 1,43 | 11,72% | 824,00 |
| 10.09.2020 | 1,28 | 1,28 | 1,28 | 1,28 | -9,22% | - |
| 09.09.2020 | 1,30 | 1,41 | 1,30 | 1,41 | 0,00% | 350,00 |
| 08.09.2020 | 1,30 | 1,41 | 1,30 | 1,41 | 9,30% | 250,00 |
| 07.09.2020 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 04.09.2020 | 1,38 | 1,38 | 1,28 | 1,28 | -1,54% | 3.200,00 |
| 03.09.2020 | 1,30 | 1,30 | 1,30 | 1,30 | -7,14% | - |
| 02.09.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 6,06% | 100,00 |
| 01.09.2020 | 1,29 | 1,32 | 1,29 | 1,32 | -7,69% | 1.200,00 |
| 31.08.2020 | 1,31 | 1,43 | 1,30 | 1,43 | 14,40% | 1.030,00 |
| 28.08.2020 | 1,35 | 1,35 | 1,25 | 1,25 | -0,79% | 400,00 |
| 27.08.2020 | 1,25 | 1,26 | 1,25 | 1,26 | -1,56% | 801,00 |