Deutsche Märkte geschlossen

International Consolidated Airlines Group, S.A. (IAG.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
194,55-9,85 (-4,82%)
Börsenschluss: 4:36PM BST
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 2020198,30199,25189,89194,55194,5515.821.287
13. Aug. 2020210,40217,81204,30204,40204,4014.123.312
12. Aug. 2020215,70220,30196,40213,30213,3022.261.229
11. Aug. 2020205,40219,60205,40218,70218,7026.416.576
10. Aug. 2020188,40202,50185,86201,70201,7019.240.318
07. Aug. 2020186,10186,80175,60185,65185,6512.162.994
06. Aug. 2020193,40197,30179,00186,10186,1025.205.279
05. Aug. 2020185,35194,00182,95193,80193,8026.745.865
04. Aug. 2020165,00175,81162,85175,40175,4018.277.091
03. Aug. 2020167,20167,80155,10163,85163,8522.669.158
31. Juli 2020180,20181,40163,25164,75164,7527.620.952
30. Juli 2020184,00185,15177,50181,05181,0513.314.876
29. Juli 2020192,00193,85183,35184,60184,6010.425.322
28. Juli 2020187,75190,30181,10189,90189,9011.850.176
27. Juli 2020192,00192,62178,16186,95186,9529.199.829
24. Juli 2020207,20208,40195,40198,60198,6033.044.002
23. Juli 2020214,90216,00207,28208,60208,6012.411.323
22. Juli 2020217,00220,90210,05214,80214,808.348.251
21. Juli 2020214,60225,07213,40217,20217,2016.819.524
20. Juli 2020------
17. Juli 2020222,80223,60214,60218,90218,9010.525.641
16. Juli 2020227,40233,26223,20224,10224,1015.948.089
15. Juli 2020213,00231,60211,30229,30229,3020.340.039
14. Juli 2020210,10211,10201,80207,10207,1014.873.903
13. Juli 2020217,40219,96211,50213,60213,6012.758.157
10. Juli 2020205,40214,00201,10211,70211,7015.892.750
09. Juli 2020214,60216,50206,40207,50207,5015.352.166
08. Juli 2020216,30218,00211,80212,10212,1017.735.005
07. Juli 2020227,00228,70219,84220,60220,6023.035.891
06. Juli 2020231,50237,60226,40228,00228,0020.885.323
03. Juli 2020234,00238,00225,30226,70226,7024.857.808
02. Juli 2020224,90236,00222,80231,70231,7020.275.954
02. Juli 202017 Dividende
01. Juli 2020221,50224,04211,00219,20202,2030.872.016
30. Juni 2020233,90236,30219,80222,20204,9715.248.063
29. Juni 2020222,30232,70220,70230,60212,7220.410.262
26. Juni 2020234,00238,00221,80221,80204,6022.558.070
25. Juni 2020226,60234,60218,00227,10209,4929.250.701
24. Juni 2020252,90255,60230,20230,40212,5333.821.037
23. Juni 2020261,00265,90251,90251,90232,3622.410.768
22. Juni 2020270,10272,64255,11259,00238,9127.645.011
19. Juni 2020272,40277,90266,20271,50250,4431.514.308
18. Juni 2020266,30275,30262,65269,00248,1417.667.379
17. Juni 2020280,30290,10266,11270,50249,5226.715.022
16. Juni 2020290,00301,80274,90280,20258,4729.697.329
15. Juni 2020265,42312,48258,30264,70244,1728.557.728
12. Juni 2020257,10287,34248,39275,50254,1337.457.518
11. Juni 2020266,40274,20258,30262,90242,5142.507.324
10. Juni 2020313,10318,90283,36288,30265,9446.794.233
09. Juni 2020339,00350,10288,20311,20287,0643.298.461
08. Juni 2020327,50361,40311,40331,60305,8849.713.088
05. Juni 2020305,00328,02304,60327,50302,1054.937.710
04. Juni 2020280,00292,84263,34288,20265,8549.414.465
03. Juni 2020256,90279,70253,40279,20257,5536.950.185
02. Juni 2020246,50254,80242,68250,60231,1621.839.451
01. Juni 2020241,70246,50236,54242,00223,2316.593.065
29. Mai 2020241,00244,30227,50228,50210,7829.429.924
28. Mai 2020258,60261,18237,00246,40227,2933.646.342
27. Mai 2020238,40264,61237,78248,70229,4152.946.268
26. Mai 2020225,90236,00217,40233,80215,6748.601.301
22. Mai 2020203,60206,80189,55190,80176,0027.104.351
21. Mai 2020195,50210,95191,00206,10190,1223.048.321
20. Mai 2020201,80203,30190,00198,85183,4370.299.823
19. Mai 2020196,95211,60192,61203,50187,7240.204.040
18. Mai 2020175,45188,45168,80188,15173,5619.970.050
15. Mai 2020172,40177,00164,40169,45156,3119.491.571
14. Mai 2020170,05171,66159,25168,20155,1620.197.584
13. Mai 2020180,80181,40170,40173,70160,2317.884.258
12. Mai 2020183,85186,20176,35181,50167,4213.053.923
11. Mai 2020196,60197,80180,23184,95170,6124.300.998
07. Mai 2020197,00204,20186,20190,45175,6828.787.909
06. Mai 2020198,15205,00192,00196,65181,4029.244.333
05. Mai 2020207,80210,80193,91195,95180,7521.813.148
04. Mai 2020212,90213,90202,70203,90188,0923.690.997
01. Mai 2020219,60219,60210,80215,00198,339.452.848
30. Apr. 2020233,20242,80217,15221,90204,6960.192.106
29. Apr. 2020215,10230,80200,30230,30212,4437.393.165
28. Apr. 2020221,40225,00215,80217,90201,0016.316.100
27. Apr. 2020226,00230,00217,40220,10203,0313.142.464
24. Apr. 2020219,40221,70213,80217,70200,8216.107.002
23. Apr. 2020228,10229,70223,80224,90207,4616.627.561
22. Apr. 2020230,00231,30220,30224,70207,2712.922.911
21. Apr. 2020222,10232,74210,70228,90211,1512.503.291
20. Apr. 2020239,00239,10220,96225,70208,2014.343.237
17. Apr. 2020231,40243,70227,90233,40215,3013.092.899
16. Apr. 2020225,60233,32215,70219,30202,2914.704.062
15. Apr. 2020241,40246,20216,20217,80200,9119.713.156
14. Apr. 2020258,80263,00238,10238,10219,6320.168.779
09. Apr. 2020254,50264,50246,15246,70227,5718.133.553
08. Apr. 2020241,40253,80233,20249,80230,4315.194.804
07. Apr. 2020236,00264,73235,22242,70223,8830.074.595
06. Apr. 2020209,90227,50205,40226,40208,8439.079.836
03. Apr. 2020204,10208,10197,35198,00182,6418.022.085
02. Apr. 2020208,90211,00199,10200,00184,4916.194.812
01. Apr. 2020210,00214,16201,10202,40186,7018.587.908
31. März 2020211,70231,79193,45215,10198,4220.356.496
30. März 2020212,60231,79193,10202,30186,6118.359.729
27. März 2020231,00231,90208,84211,70195,2819.104.008
26. März 2020227,60240,50223,90231,50213,5538.574.720
25. März 2020231,90248,72221,20230,10212,2528.946.765
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen