Echtzeit-Aktienkurs IAA
Bid:
Ask:
Aktienkurse zur IAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 39,89 | 40,50 | 39,63 | 39,89 | -0,10% | 22.194.505,00 |
| 17.03.2023 | 40,35 | 40,35 | 39,70 | 39,93 | -1,21% | 4.709.079,00 |
| 16.03.2023 | 39,86 | 40,63 | 39,35 | 40,42 | 1,25% | 3.905.590,00 |
| 15.03.2023 | 40,00 | 40,32 | 39,80 | 39,92 | -0,87% | 4.457.191,00 |
| 14.03.2023 | 40,52 | 41,20 | 39,87 | 40,27 | 0,25% | 8.917.876,00 |
| 13.03.2023 | 40,91 | 40,91 | 39,95 | 40,17 | -3,23% | 7.857.098,00 |
| 10.03.2023 | 37,59 | 42,00 | 37,38 | 41,51 | 10,37% | 17.197.309,00 |
| 09.03.2023 | 39,02 | 39,33 | 37,46 | 37,61 | -3,32% | 4.454.547,00 |
| 08.03.2023 | 38,52 | 39,07 | 38,45 | 38,90 | 0,83% | 1.912.989,00 |
| 07.03.2023 | 38,58 | 38,85 | 38,31 | 38,58 | 0,68% | 2.657.201,00 |
| 06.03.2023 | 38,31 | 38,55 | 37,48 | 38,32 | -6,97% | 10.481.377,00 |
| 03.03.2023 | 40,97 | 41,46 | 40,74 | 41,19 | 1,08% | 2.783.100,00 |
| 02.03.2023 | 40,51 | 40,92 | 40,31 | 40,75 | 0,42% | 2.825.055,00 |
| 01.03.2023 | 40,89 | 41,13 | 40,42 | 40,58 | -0,81% | 2.392.354,00 |
| 28.02.2023 | 40,86 | 41,24 | 40,76 | 40,91 | 0,34% | 2.169.098,00 |
| 27.02.2023 | 41,76 | 41,76 | 40,74 | 40,77 | -1,69% | 3.183.014,00 |
| 24.02.2023 | 42,18 | 42,18 | 41,04 | 41,47 | -1,82% | 2.626.801,00 |
| 23.02.2023 | 41,63 | 42,69 | 41,52 | 42,24 | 1,10% | 4.154.311,00 |
| 22.02.2023 | 42,88 | 42,88 | 41,26 | 41,78 | 1,24% | 2.353.589,00 |
| 21.02.2023 | 41,36 | 41,51 | 41,06 | 41,27 | -0,46% | 1.957.039,00 |
| 17.02.2023 | 41,81 | 42,13 | 41,22 | 41,46 | -1,80% | 1.985.144,00 |
| 16.02.2023 | 42,90 | 42,96 | 42,20 | 42,22 | -2,61% | 2.557.164,00 |
| 15.02.2023 | 43,53 | 43,80 | 43,01 | 43,35 | -1,12% | 3.483.756,00 |
| 14.02.2023 | 43,82 | 44,07 | 43,69 | 43,84 | 0,14% | 3.702.982,00 |
| 13.02.2023 | 43,33 | 43,82 | 43,06 | 43,78 | 1,89% | 2.103.602,00 |
| 10.02.2023 | 43,11 | 43,41 | 42,81 | 42,97 | -0,60% | 2.257.810,00 |
| 09.02.2023 | 42,91 | 43,32 | 42,91 | 43,23 | 0,93% | 2.550.176,00 |
| 08.02.2023 | 42,33 | 43,05 | 42,22 | 42,83 | 1,09% | 2.408.025,00 |
| 07.02.2023 | 42,00 | 42,44 | 41,67 | 42,37 | 0,50% | 1.375.178,00 |
| 06.02.2023 | 42,34 | 42,59 | 42,10 | 42,16 | -0,94% | 954.215,00 |
| 03.02.2023 | 42,04 | 42,75 | 42,00 | 42,56 | 0,21% | 1.716.936,00 |
| 02.02.2023 | 42,64 | 43,06 | 42,19 | 42,47 | 0,14% | 1.782.137,00 |
| 01.02.2023 | 41,67 | 42,60 | 41,47 | 42,41 | 1,63% | 1.524.918,00 |
| 31.01.2023 | 41,33 | 41,82 | 41,19 | 41,73 | 1,24% | 2.040.815,00 |
| 30.01.2023 | 40,75 | 41,41 | 40,16 | 41,22 | 0,00% | 4.433.152,00 |
| 27.01.2023 | 40,59 | 41,35 | 40,46 | 41,22 | 0,91% | 1.329.181,00 |
| 26.01.2023 | 41,11 | 41,27 | 40,80 | 40,85 | -0,07% | 5.046.369,00 |
| 25.01.2023 | 41,65 | 41,65 | 40,85 | 40,88 | -2,08% | 6.292.135,00 |
| 24.01.2023 | 42,48 | 43,09 | 41,61 | 41,75 | -3,02% | 6.319.299,00 |
| 23.01.2023 | 42,75 | 43,88 | 42,65 | 43,05 | 5,90% | 12.285.029,00 |
| 20.01.2023 | 40,11 | 40,66 | 39,66 | 40,65 | 1,78% | 2.101.163,00 |
| 19.01.2023 | 39,57 | 40,06 | 39,55 | 39,94 | 0,03% | 1.211.297,00 |
| 18.01.2023 | 40,57 | 40,57 | 39,87 | 39,93 | -1,02% | 1.347.952,00 |
| 17.01.2023 | 40,04 | 40,63 | 39,90 | 40,34 | 1,28% | 1.018.236,00 |
| 13.01.2023 | 39,05 | 39,86 | 38,87 | 39,83 | 0,91% | 1.922.647,00 |
| 12.01.2023 | 39,13 | 39,55 | 39,00 | 39,47 | 1,18% | 2.222.116,00 |
| 11.01.2023 | 39,11 | 39,39 | 38,71 | 39,01 | -0,41% | 1.933.648,00 |
| 10.01.2023 | 39,06 | 39,93 | 38,93 | 39,17 | 0,72% | 1.019.214,00 |
| 09.01.2023 | 39,51 | 39,75 | 38,75 | 38,89 | -1,27% | 2.450.618,00 |
| 06.01.2023 | 39,17 | 39,56 | 39,17 | 39,39 | 1,10% | 1.200.171,00 |
| 05.01.2023 | 39,29 | 39,70 | 38,95 | 38,96 | -2,62% | 1.067.994,00 |
| 04.01.2023 | 40,10 | 40,40 | 39,85 | 40,01 | 0,23% | 957.333,00 |
| 03.01.2023 | 40,26 | 40,48 | 39,69 | 39,92 | -0,20% | 1.645.971,00 |
| 30.12.2022 | 39,88 | 40,23 | 39,54 | 40,00 | -0,72% | 818.213,00 |
| 29.12.2022 | 39,77 | 40,64 | 39,63 | 40,29 | 1,95% | 802.862,00 |
| 28.12.2022 | 39,10 | 40,04 | 38,98 | 39,52 | 1,41% | 936.055,00 |
| 27.12.2022 | 38,77 | 39,14 | 38,51 | 38,97 | 0,72% | 699.437,00 |
| 23.12.2022 | 38,27 | 38,69 | 38,03 | 38,69 | 1,02% | 533.126,00 |
| 22.12.2022 | 38,20 | 38,60 | 37,93 | 38,30 | -0,21% | 1.443.358,00 |
| 21.12.2022 | 37,69 | 38,51 | 37,46 | 38,38 | 2,24% | 1.246.015,00 |
| 20.12.2022 | 37,25 | 37,59 | 37,03 | 37,54 | 0,59% | 452.142,00 |
| 19.12.2022 | 37,65 | 37,88 | 37,12 | 37,32 | -0,88% | 731.752,00 |
| 16.12.2022 | 38,73 | 38,82 | 37,46 | 37,65 | -4,34% | 3.525.637,00 |
| 15.12.2022 | 39,42 | 39,70 | 39,05 | 39,36 | -1,50% | 1.565.327,00 |
| 14.12.2022 | 39,59 | 40,66 | 39,59 | 39,96 | 0,88% | 1.387.685,00 |
| 13.12.2022 | 40,25 | 40,25 | 39,13 | 39,61 | 0,89% | 951.921,00 |
| 12.12.2022 | 38,90 | 39,29 | 38,47 | 39,26 | 0,80% | 1.003.250,00 |
| 09.12.2022 | 39,23 | 39,40 | 38,85 | 38,95 | -0,94% | 883.097,00 |
| 08.12.2022 | 38,66 | 39,34 | 38,34 | 39,32 | 2,45% | 739.753,00 |
| 07.12.2022 | 38,32 | 38,71 | 37,83 | 38,38 | 0,16% | 803.381,00 |
| 06.12.2022 | 38,66 | 38,66 | 37,81 | 38,32 | -0,67% | 1.326.756,00 |
| 05.12.2022 | 37,49 | 38,63 | 37,49 | 38,58 | 2,09% | 2.613.424,00 |
| 02.12.2022 | 36,96 | 37,91 | 36,75 | 37,79 | 0,67% | 1.301.889,00 |
| 01.12.2022 | 37,68 | 37,96 | 37,54 | 37,54 | 0,45% | 1.449.206,00 |
| 30.11.2022 | 36,70 | 37,41 | 36,39 | 37,37 | 1,55% | 2.198.099,00 |
| 29.11.2022 | 36,85 | 36,96 | 36,44 | 36,80 | 0,27% | 1.834.398,00 |
| 28.11.2022 | 36,67 | 36,92 | 36,43 | 36,70 | -0,81% | 1.768.726,00 |
| 25.11.2022 | 37,51 | 37,77 | 36,72 | 37,00 | -1,88% | 945.838,00 |
| 23.11.2022 | 37,78 | 38,05 | 37,44 | 37,71 | -1,00% | 1.175.476,00 |
| 22.11.2022 | 39,03 | 39,14 | 38,00 | 38,09 | -2,31% | 1.115.161,00 |
| 21.11.2022 | 39,09 | 39,53 | 38,71 | 38,99 | -0,66% | 2.508.179,00 |
| 18.11.2022 | 40,22 | 40,39 | 38,93 | 39,25 | -1,38% | 1.505.138,00 |
| 17.11.2022 | 39,35 | 39,94 | 38,59 | 39,80 | -0,38% | 1.821.332,00 |
| 16.11.2022 | 41,03 | 41,45 | 39,93 | 39,95 | -3,50% | 2.104.273,00 |
| 15.11.2022 | 41,17 | 41,73 | 40,56 | 41,40 | 1,47% | 1.946.534,00 |
| 14.11.2022 | 39,43 | 41,31 | 39,43 | 40,80 | 3,34% | 2.288.021,00 |
| 11.11.2022 | 38,51 | 39,91 | 38,51 | 39,48 | 2,02% | 2.760.025,00 |
| 10.11.2022 | 38,42 | 38,96 | 37,97 | 38,70 | 4,40% | 3.688.375,00 |
| 09.11.2022 | 37,62 | 39,03 | 37,07 | 37,07 | -2,81% | 5.293.793,00 |
| 08.11.2022 | 37,98 | 38,87 | 37,86 | 38,14 | -0,73% | 5.988.233,00 |
| 07.11.2022 | 40,55 | 40,75 | 37,69 | 38,42 | -2,11% | 9.203.487,00 |
| 04.11.2022 | 39,01 | 39,54 | 38,27 | 39,25 | 1,13% | 1.020.950,00 |
| 03.11.2022 | 38,56 | 39,55 | 38,18 | 38,81 | -0,77% | 1.159.592,00 |
| 02.11.2022 | 39,50 | 40,08 | 38,84 | 39,11 | -0,56% | 1.748.111,00 |
| 01.11.2022 | 38,27 | 39,36 | 38,27 | 39,33 | 3,69% | 1.095.332,00 |
| 31.10.2022 | 38,38 | 38,46 | 37,83 | 37,93 | -1,91% | 1.235.884,00 |
| 28.10.2022 | 37,55 | 38,69 | 37,38 | 38,67 | 2,93% | 904.672,00 |
| 27.10.2022 | 37,70 | 38,09 | 37,35 | 37,57 | 0,16% | 752.675,00 |
| 26.10.2022 | 37,25 | 38,29 | 37,11 | 37,51 | 1,13% | 1.383.309,00 |
| 25.10.2022 | 36,20 | 37,19 | 36,17 | 37,09 | 2,26% | 1.005.741,00 |