Echtzeit-Aktienkurs IAA
Bid:
Ask:
Aktienkurse zur IAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2021 | 49,84 | 50,30 | 48,73 | 49,14 | -1,80% | 630.516,00 |
| 10.12.2021 | 50,72 | 51,04 | 49,75 | 50,04 | -0,46% | 697.534,00 |
| 09.12.2021 | 50,67 | 51,16 | 50,23 | 50,27 | -1,26% | 572.881,00 |
| 08.12.2021 | 50,79 | 51,25 | 50,26 | 50,91 | 0,04% | 594.811,00 |
| 07.12.2021 | 50,30 | 52,20 | 50,30 | 50,89 | 2,00% | 607.867,00 |
| 06.12.2021 | 49,27 | 50,53 | 48,83 | 49,89 | 2,70% | 547.595,00 |
| 03.12.2021 | 50,07 | 50,22 | 48,22 | 48,58 | -2,86% | 1.619.957,00 |
| 02.12.2021 | 47,61 | 50,53 | 47,36 | 50,01 | 5,62% | 1.101.448,00 |
| 01.12.2021 | 49,14 | 49,58 | 47,33 | 47,35 | -1,97% | 887.314,00 |
| 30.11.2021 | 48,57 | 49,48 | 47,65 | 48,30 | -2,07% | 800.424,00 |
| 29.11.2021 | 49,29 | 50,06 | 48,05 | 49,32 | 1,40% | 864.479,00 |
| 26.11.2021 | 49,23 | 50,01 | 48,51 | 48,64 | -3,26% | 378.335,00 |
| 24.11.2021 | 49,18 | 50,41 | 49,10 | 50,28 | 1,21% | 603.792,00 |
| 23.11.2021 | 49,14 | 49,95 | 48,77 | 49,68 | 0,73% | 831.756,00 |
| 22.11.2021 | 50,75 | 51,00 | 49,24 | 49,32 | -2,59% | 669.208,00 |
| 19.11.2021 | 51,37 | 51,87 | 50,19 | 50,63 | -2,05% | 795.528,00 |
| 18.11.2021 | 53,00 | 53,33 | 51,47 | 51,69 | -2,16% | 865.807,00 |
| 17.11.2021 | 53,87 | 54,14 | 52,78 | 52,83 | -2,56% | 724.740,00 |
| 16.11.2021 | 53,38 | 55,01 | 53,35 | 54,22 | 1,19% | 887.788,00 |
| 15.11.2021 | 53,40 | 53,68 | 53,15 | 53,58 | 0,36% | 687.039,00 |
| 12.11.2021 | 53,60 | 53,88 | 53,00 | 53,39 | 0,11% | 641.173,00 |
| 11.11.2021 | 53,76 | 53,95 | 52,74 | 53,33 | -0,58% | 585.522,00 |
| 10.11.2021 | 52,66 | 54,11 | 52,66 | 53,64 | 1,07% | 695.490,00 |
| 09.11.2021 | 53,45 | 53,75 | 52,20 | 53,07 | -0,75% | 895.700,00 |
| 08.11.2021 | 53,67 | 54,48 | 53,37 | 53,47 | -0,17% | 876.201,00 |
| 05.11.2021 | 54,34 | 54,85 | 52,97 | 53,56 | -0,80% | 2.678.803,00 |
| 04.11.2021 | 56,12 | 56,40 | 53,50 | 53,99 | -3,64% | 1.740.909,00 |
| 03.11.2021 | 55,43 | 56,92 | 53,07 | 56,03 | 1,03% | 2.952.267,00 |
| 02.11.2021 | 56,58 | 58,19 | 54,82 | 55,46 | -8,83% | 3.866.010,00 |
| 01.11.2021 | 59,74 | 61,17 | 59,39 | 60,83 | 1,98% | 1.274.570,00 |
| 29.10.2021 | 57,52 | 59,95 | 57,52 | 59,65 | 3,04% | 668.168,00 |
| 28.10.2021 | 57,33 | 58,10 | 56,91 | 57,89 | 1,54% | 548.700,00 |
| 27.10.2021 | 57,85 | 58,15 | 56,87 | 57,01 | -1,61% | 476.392,00 |
| 26.10.2021 | 58,76 | 59,78 | 57,89 | 57,94 | -0,87% | 576.531,00 |
| 25.10.2021 | 59,89 | 60,20 | 58,30 | 58,45 | -1,67% | 631.697,00 |
| 22.10.2021 | 59,13 | 60,37 | 58,80 | 59,44 | 1,40% | 456.589,00 |
| 21.10.2021 | 58,31 | 58,87 | 58,08 | 58,62 | 0,46% | 403.799,00 |
| 20.10.2021 | 59,42 | 59,42 | 57,46 | 58,35 | -1,37% | 666.170,00 |
| 19.10.2021 | 59,00 | 59,69 | 58,21 | 59,16 | 1,11% | 578.242,00 |
| 18.10.2021 | 57,40 | 58,68 | 57,23 | 58,51 | 1,54% | 718.733,00 |
| 15.10.2021 | 58,78 | 59,43 | 57,53 | 57,62 | -1,66% | 605.089,00 |
| 14.10.2021 | 57,30 | 59,51 | 56,76 | 58,59 | 3,59% | 884.090,00 |
| 13.10.2021 | 56,36 | 56,83 | 55,80 | 56,56 | 0,48% | 423.569,00 |
| 12.10.2021 | 56,78 | 57,07 | 56,01 | 56,29 | -0,41% | 464.273,00 |
| 11.10.2021 | 56,97 | 57,17 | 56,27 | 56,52 | -0,84% | 393.383,00 |
| 08.10.2021 | 57,06 | 57,55 | 56,58 | 57,00 | -0,25% | 450.261,00 |
| 07.10.2021 | 56,43 | 57,58 | 55,86 | 57,14 | 2,62% | 508.168,00 |
| 06.10.2021 | 55,09 | 56,00 | 54,07 | 55,68 | -0,59% | 512.683,00 |
| 05.10.2021 | 55,51 | 56,36 | 55,39 | 56,01 | 0,88% | 792.257,00 |
| 04.10.2021 | 55,81 | 56,01 | 54,66 | 55,52 | -0,52% | 567.333,00 |
| 01.10.2021 | 55,11 | 55,97 | 54,02 | 55,81 | 2,27% | 501.949,00 |
| 30.09.2021 | 55,49 | 55,74 | 54,45 | 54,57 | -1,03% | 682.374,00 |
| 29.09.2021 | 55,19 | 55,50 | 54,32 | 55,14 | 0,66% | 441.965,00 |
| 28.09.2021 | 56,10 | 56,55 | 54,71 | 54,78 | -3,27% | 519.023,00 |
| 27.09.2021 | 57,27 | 57,85 | 56,06 | 56,63 | -0,96% | 527.468,00 |
| 24.09.2021 | 56,35 | 57,61 | 56,35 | 57,18 | 0,56% | 521.103,00 |
| 23.09.2021 | 55,41 | 57,33 | 55,41 | 56,86 | 2,51% | 836.584,00 |
| 22.09.2021 | 53,38 | 55,62 | 53,01 | 55,47 | 5,74% | 882.840,00 |
| 21.09.2021 | 52,57 | 53,13 | 52,02 | 52,46 | 0,38% | 459.561,00 |
| 20.09.2021 | 53,28 | 53,58 | 51,91 | 52,26 | -3,83% | 826.256,00 |
| 17.09.2021 | 55,17 | 55,17 | 54,26 | 54,34 | -1,58% | 1.864.967,00 |
| 16.09.2021 | 53,71 | 55,41 | 53,71 | 55,21 | 2,56% | 690.731,00 |
| 15.09.2021 | 52,87 | 53,97 | 52,63 | 53,83 | 1,34% | 727.534,00 |
| 14.09.2021 | 53,35 | 53,54 | 52,62 | 53,12 | 0,00% | 448.059,00 |
| 13.09.2021 | 52,95 | 53,30 | 52,53 | 53,12 | 1,05% | 557.203,00 |
| 10.09.2021 | 52,99 | 53,09 | 52,46 | 52,57 | -0,70% | 381.995,00 |
| 09.09.2021 | 52,65 | 53,26 | 52,22 | 52,94 | -0,26% | 593.366,00 |
| 08.09.2021 | 53,00 | 53,48 | 52,10 | 53,08 | -0,09% | 439.953,00 |
| 07.09.2021 | 54,48 | 54,68 | 53,09 | 53,13 | -2,80% | 590.630,00 |
| 03.09.2021 | 54,44 | 54,85 | 54,19 | 54,66 | -0,36% | 351.649,00 |
| 02.09.2021 | 54,60 | 55,01 | 54,29 | 54,86 | 1,33% | 488.686,00 |
| 01.09.2021 | 53,34 | 54,22 | 52,69 | 54,14 | 1,92% | 527.423,00 |
| 31.08.2021 | 53,00 | 53,19 | 52,57 | 53,12 | 0,49% | 676.912,00 |
| 30.08.2021 | 53,47 | 53,57 | 52,75 | 52,86 | -1,10% | 681.639,00 |
| 27.08.2021 | 53,50 | 54,01 | 53,38 | 53,45 | 0,45% | 566.118,00 |
| 26.08.2021 | 53,35 | 53,55 | 52,31 | 53,21 | -0,34% | 809.060,00 |
| 25.08.2021 | 53,43 | 54,23 | 52,85 | 53,39 | 0,11% | 794.907,00 |
| 24.08.2021 | 52,28 | 54,12 | 52,11 | 53,33 | 2,36% | 1.216.956,00 |
| 23.08.2021 | 52,07 | 52,23 | 51,14 | 52,10 | 0,75% | 886.444,00 |
| 20.08.2021 | 50,52 | 51,79 | 50,16 | 51,71 | 2,01% | 543.981,00 |
| 19.08.2021 | 50,78 | 51,08 | 50,20 | 50,69 | -1,15% | 644.020,00 |
| 18.08.2021 | 51,98 | 52,19 | 51,15 | 51,28 | -1,50% | 714.657,00 |
| 17.08.2021 | 52,46 | 52,83 | 51,61 | 52,06 | -1,94% | 852.532,00 |
| 16.08.2021 | 53,56 | 53,79 | 52,96 | 53,09 | -1,47% | 556.213,00 |
| 13.08.2021 | 53,31 | 54,16 | 52,81 | 53,88 | 1,15% | 844.779,00 |
| 12.08.2021 | 53,63 | 53,65 | 52,46 | 53,27 | -0,69% | 1.628.991,00 |
| 11.08.2021 | 53,11 | 53,87 | 52,80 | 53,64 | 1,04% | 773.061,00 |
| 10.08.2021 | 53,33 | 53,59 | 52,25 | 53,09 | -0,06% | 1.215.613,00 |
| 09.08.2021 | 54,06 | 54,35 | 52,42 | 53,12 | -2,39% | 1.366.128,00 |
| 06.08.2021 | 55,27 | 55,56 | 54,14 | 54,42 | -1,66% | 1.163.616,00 |
| 05.08.2021 | 57,40 | 57,53 | 55,07 | 55,34 | -4,54% | 1.689.152,00 |
| 04.08.2021 | 60,37 | 60,50 | 57,89 | 57,97 | -4,62% | 1.100.320,00 |
| 03.08.2021 | 62,69 | 63,49 | 60,50 | 60,78 | -0,30% | 1.616.655,00 |
| 02.08.2021 | 60,37 | 61,94 | 60,37 | 60,96 | 0,79% | 983.034,00 |
| 30.07.2021 | 59,05 | 60,88 | 58,64 | 60,48 | 1,87% | 1.067.551,00 |
| 29.07.2021 | 59,01 | 60,09 | 58,90 | 59,37 | 0,90% | 925.802,00 |
| 28.07.2021 | 59,97 | 60,00 | 58,62 | 58,84 | -1,82% | 1.220.547,00 |
| 27.07.2021 | 60,05 | 60,61 | 58,80 | 59,93 | -0,81% | 620.322,00 |
| 26.07.2021 | 60,89 | 61,08 | 59,84 | 60,42 | -0,59% | 516.136,00 |
| 23.07.2021 | 60,56 | 60,79 | 60,07 | 60,78 | 0,65% | 441.476,00 |