Deutsche Märkte geschlossen

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

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
196,90+5,00 (+2,61%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Mai 2021195,28197,38193,06196,90196,9026.217.308
13. Mai 2021191,00195,58185,58191,90191,9035.098.346
12. Mai 2021194,00197,46190,34193,64193,6436.353.024
11. Mai 2021202,00205,40193,56194,32194,3285.241.949
10. Mai 2021212,80214,40207,52209,85209,8568.574.088
07. Mai 2021207,00213,20203,85213,20213,2043.595.253
06. Mai 2021205,00208,60204,00207,00207,0033.070.283
05. Mai 2021206,00207,50200,41203,30203,3026.630.766
04. Mai 2021207,20211,00202,70203,65203,6543.948.164
30. Apr. 2021198,00205,21198,00202,80202,8023.903.059
29. Apr. 2021203,50205,50198,24201,45201,4530.876.887
28. Apr. 2021205,15206,80202,35202,75202,7518.008.098
27. Apr. 2021205,00206,13201,59203,25203,2520.242.291
26. Apr. 2021199,00207,25198,42205,00205,0032.265.356
23. Apr. 2021198,84199,50193,22196,74196,7429.647.357
22. Apr. 2021197,26200,50194,72200,50200,5031.180.109
21. Apr. 2021197,86201,97189,84193,94193,9438.913.657
20. Apr. 2021209,80210,15193,10193,10193,1065.650.886
19. Apr. 2021209,05212,65205,71210,15210,1525.252.999
16. Apr. 2021209,00213,15207,00208,25208,2523.359.592
15. Apr. 2021210,80213,75204,45206,95206,9529.308.434
14. Apr. 2021202,25210,90201,35208,75208,7533.324.240
13. Apr. 20212,062,092,022,032,0331.933.419
12. Apr. 2021210,00214,45205,70206,35206,3530.641.108
09. Apr. 2021216,60217,60210,15210,15210,1562.582.897
08. Apr. 2021218,50219,00210,75214,55214,5546.065.886
07. Apr. 2021216,00218,95214,40217,85217,8527.558.601
06. Apr. 2021212,95216,68210,80214,70214,7035.666.037
01. Apr. 2021199,62209,84198,82209,55209,5553.905.944
31. März 2021200,70204,20198,15198,30198,3027.620.187
30. März 2021193,95202,60192,35202,00202,0030.085.486
29. März 2021195,70199,10191,90192,20192,2026.535.042
26. März 2021197,65199,10192,24196,35196,3526.262.924
25. März 2021195,90198,91188,00193,55193,5527.039.375
24. März 2021185,90196,40181,40194,80194,80114.815.760
23. März 2021192,00192,71185,00187,35187,3569.446.475
22. März 2021190,00200,60174,10195,95195,9580.696.455
19. März 2021211,00213,77205,90206,70206,7048.108.259
18. März 2021219,90219,90211,60215,80215,8031.891.265
17. März 2021218,10218,60212,70216,20216,2024.499.495
16. März 2021221,30222,10213,40215,60215,6036.751.760
15. März 2021214,40220,72213,00217,60217,6066.835.756
12. März 2021211,00212,40206,90212,40212,4028.170.206
11. März 2021207,20211,90206,30211,90211,9024.204.309
10. März 2021210,70211,86205,40205,40205,4021.470.017
09. März 2021211,10216,10206,70209,60209,6036.978.742
08. März 2021207,50212,20204,70210,00210,0037.040.350
05. März 2021212,00215,30203,90203,90203,9048.378.399
04. März 2021215,00221,35210,70216,20216,2055.794.349
03. März 2021206,00216,70204,43216,50216,5052.116.711
02. März 2021205,00207,65200,30202,70202,7082.068.642
01. März 2021199,75206,60197,35205,30205,3054.121.988
26. Feb. 2021183,10199,50181,15191,95191,9567.519.965
25. Feb. 2021192,00193,50182,46186,25186,2556.841.615
24. Feb. 2021183,25190,05181,60188,90188,9056.759.171
23. Feb. 2021183,00194,40177,87181,60181,6087.087.323
22. Feb. 2021165,85179,31163,75178,10178,1085.374.852
19. Feb. 2021159,00165,90157,50165,75165,7539.139.910
18. Feb. 2021159,30161,35155,20157,70157,7041.238.533
17. Feb. 2021162,50163,20156,05159,15159,1530.567.879
16. Feb. 2021160,85164,15159,40162,00162,0042.029.698
15. Feb. 2021152,05160,20151,65159,55159,5537.959.332
12. Feb. 2021147,00150,05143,45149,45149,4528.134.596
11. Feb. 2021149,45151,25145,11148,90148,9030.831.484
10. Feb. 2021154,60156,40148,70149,90149,9067.121.686
09. Feb. 2021159,35160,15153,90153,90153,9039.123.109
08. Feb. 2021160,00160,90155,70159,20159,2038.605.253
05. Feb. 2021153,95159,05152,85157,65157,6549.109.243
04. Feb. 2021150,00154,60149,35153,70153,7031.132.365
03. Feb. 2021151,60153,60146,85148,80148,8019.099.936
02. Feb. 2021144,35150,05143,64149,95149,9536.226.292
01. Feb. 2021144,90146,65141,30142,70142,7025.330.634
29. Jan. 2021142,85148,46140,10143,00143,0044.891.376
28. Jan. 2021138,00151,75108,50145,60145,6053.829.475
27. Jan. 2021140,10143,78136,15139,00139,0050.616.868
26. Jan. 2021140,10143,90106,15139,95139,9557.248.576
25. Jan. 2021149,00149,30138,26140,00140,0077.325.368
22. Jan. 2021154,00155,00148,86151,60151,6053.935.786
21. Jan. 2021162,60163,80155,20156,95156,9540.992.046
20. Jan. 2021163,55163,70158,25161,85161,8523.167.734
19. Jan. 2021162,50165,45158,60159,65159,6534.892.639
18. Jan. 2021159,75161,25156,50160,90160,9025.779.228
15. Jan. 2021161,25166,40160,30162,25162,2568.966.150
14. Jan. 2021153,10162,95152,30162,20162,2098.631.079
13. Jan. 2021157,80157,85151,10152,50152,5034.447.969
12. Jan. 2021154,40158,15153,75157,90157,9021.772.260
11. Jan. 2021155,90156,25152,25152,85152,8524.192.776
08. Jan. 2021159,15161,90155,64156,75156,7550.877.501
07. Jan. 2021159,55159,95151,75157,35157,3565.284.264
06. Jan. 2021151,40159,60148,60158,10158,1056.332.554
05. Jan. 2021147,00153,10144,25149,45149,4541.207.339
04. Jan. 2021165,95165,95149,55149,85149,8561.675.292
31. Dez. 2020165,00165,67159,80159,80159,8016.274.185
30. Dez. 2020165,90169,30164,65167,35167,3524.547.700
29. Dez. 2020170,35171,40165,40165,40165,4039.474.335
24. Dez. 2020163,10168,65162,45163,40163,4021.967.484
23. Dez. 2020154,00161,80152,25161,80161,8048.225.528
22. Dez. 2020144,55152,45143,58152,25152,2532.934.593
21. Dez. 2020138,00160,00124,15143,90143,9097.647.617
18. Dez. 2020160,00160,00155,81156,35156,3522.500.118
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...