Deutsche Märkte schließen in 7 Stunden 40 Minuten

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

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
156,25-0,20 (-0,13%)
Ab 08:35AM GMT. Markt geöffnet.
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. März 2024156,35157,15155,75156,25156,25727.603
18. März 2024158,60162,25156,40156,45156,4526.599.741
15. März 2024153,50159,05151,90158,15158,1586.039.952
14. März 2024154,45154,90148,75148,95148,9520.631.930
13. März 2024154,20155,65153,27153,95153,9517.275.504
12. März 2024155,00155,55151,20154,05154,0523.045.660
11. März 2024151,45153,55150,70153,50153,5012.055.718
08. März 2024152,15153,85150,85152,40152,4021.296.018
07. März 2024149,40153,25149,20152,10152,1026.084.441
06. März 2024145,50150,00145,05148,65148,6520.027.788
05. März 2024144,30144,30141,40141,85141,8528.840.203
04. März 2024146,05147,50144,25144,80144,8028.083.720
01. März 2024149,40150,68146,75146,75146,7525.277.061
29. Feb. 2024155,95157,05147,25147,25147,2550.285.876
28. Feb. 2024156,30156,55152,65152,80152,8027.375.560
27. Feb. 2024154,95156,35153,90156,00156,0015.148.430
26. Feb. 2024153,00156,34153,00155,00155,0032.501.452
23. Feb. 2024153,35153,90149,50152,75152,7513.690.100
22. Feb. 2024151,50154,20150,70153,35153,3525.781.409
21. Feb. 2024147,70150,95147,41150,95150,9513.021.126
20. Feb. 2024146,35148,55146,10147,70147,7011.735.604
19. Feb. 2024145,00146,65145,00146,65146,658.730.879
16. Feb. 2024146,60147,60145,20145,65145,659.566.851
15. Feb. 2024145,50148,75144,65146,40146,4011.045.677
14. Feb. 2024143,15144,80142,58143,95143,959.748.597
13. Feb. 2024144,60145,45142,40142,85142,8518.143.895
12. Feb. 2024144,55147,12144,07146,00146,0012.391.394
09. Feb. 2024145,00145,80143,65143,80143,806.876.632
08. Feb. 2024146,10147,95144,55144,60144,6034.306.808
07. Feb. 2024147,80148,52146,25146,35146,3512.179.317
06. Feb. 2024146,95148,45146,20148,45148,457.453.560
05. Feb. 2024147,35149,60146,10146,60146,608.397.463
02. Feb. 2024147,15149,70146,68147,00147,008.599.173
01. Feb. 2024146,90149,15145,70145,70145,709.691.102
31. Jan. 2024150,35150,90147,40148,05148,0512.399.807
30. Jan. 2024150,80153,30149,50150,60150,6021.394.042
29. Jan. 2024151,95153,85150,58152,50152,5011.079.865
26. Jan. 2024155,50156,63153,30154,05154,0511.051.416
25. Jan. 2024152,05157,45151,60154,95154,9520.534.990
24. Jan. 2024151,75153,50149,55153,50153,5019.273.156
23. Jan. 2024146,35150,05144,40148,05148,0531.518.812
22. Jan. 2024144,45146,50144,35145,00145,008.140.942
19. Jan. 2024145,85147,55143,80143,80143,8016.125.926
18. Jan. 2024142,45144,92141,35144,55144,5515.723.249
17. Jan. 2024142,50144,00141,55141,75141,7517.895.992
16. Jan. 2024144,15144,85142,10142,10142,1032.016.518
15. Jan. 2024145,35146,20144,15145,50145,5019.425.898
12. Jan. 2024148,55149,47142,74144,35144,3528.405.260
11. Jan. 2024151,40153,45148,60148,60148,6010.958.657
10. Jan. 2024151,25152,35149,50150,35150,3520.811.465
09. Jan. 2024152,20153,75149,25151,20151,2020.072.535
08. Jan. 2024152,20152,87149,60152,35152,3516.750.776
05. Jan. 2024152,80153,35149,90152,20152,2013.098.566
04. Jan. 2024150,00153,46150,00153,30153,3012.156.342
03. Jan. 2024155,00155,80150,35150,50150,5031.885.145
02. Jan. 2024154,50157,95154,50156,00156,0017.285.064
29. Dez. 2023156,40157,11154,95155,00155,003.953.243
28. Dez. 2023157,85158,50156,00156,55156,556.837.741
27. Dez. 2023158,05160,45156,80157,45157,459.338.530
22. Dez. 2023158,65159,85156,95157,75157,758.759.988
21. Dez. 2023159,50161,40158,20159,45159,4511.439.913
20. Dez. 2023160,00160,70157,55160,40160,4023.320.837
19. Dez. 2023156,70159,07155,65158,55158,5521.395.687
18. Dez. 2023158,35160,50156,73156,85156,859.953.603
15. Dez. 2023161,00161,60157,30159,50159,5033.048.421
14. Dez. 2023------
13. Dez. 2023159,70159,75155,87155,90155,9020.165.586
12. Dez. 2023156,55159,20155,05159,20159,2014.116.335
11. Dez. 2023158,40158,45155,20156,00156,0011.483.517
08. Dez. 2023158,50160,13157,15158,40158,4022.551.598
07. Dez. 2023158,15162,90155,70158,10158,1016.148.415
06. Dez. 2023156,30161,93154,75161,90161,9022.860.719
05. Dez. 2023158,00159,20154,55155,80155,8015.309.688
04. Dez. 2023157,00159,15154,35158,25158,2512.770.332
01. Dez. 2023154,20156,80153,45156,50156,5017.976.422
30. Nov. 2023154,10154,60151,95153,10153,1015.126.490
29. Nov. 2023152,20154,71151,60153,70153,7022.211.791
28. Nov. 2023150,40153,00149,45152,20152,2013.153.467
27. Nov. 2023153,05154,85150,85150,85150,8516.953.187
24. Nov. 2023154,30155,25152,70153,30153,3013.118.567
23. Nov. 2023158,40158,63153,00154,25154,2538.843.651
22. Nov. 2023156,40159,90154,40158,80158,8020.953.753
21. Nov. 2023163,80165,45155,45155,45155,4528.779.758
20. Nov. 2023162,75164,40161,50163,60163,6014.116.179
17. Nov. 2023160,40162,95157,00162,70162,7026.867.441
16. Nov. 2023161,40162,13159,15159,50159,5011.773.967
15. Nov. 2023154,90161,40152,35161,05161,0524.972.846
14. Nov. 2023152,25155,00150,90153,90153,9013.555.124
13. Nov. 2023151,55153,06150,70151,90151,9011.737.190
10. Nov. 2023153,35155,30151,00151,55151,5523.223.144
09. Nov. 2023152,25154,85151,65154,50154,5014.344.068
08. Nov. 2023148,80153,12147,40152,75152,7519.021.649
07. Nov. 2023148,85151,30147,95149,65149,657.155.627
06. Nov. 2023151,50153,10148,85149,30149,3012.568.474
03. Nov. 2023148,20151,75147,82150,45150,4520.983.947
02. Nov. 2023146,65149,85143,80147,70147,7028.945.048
01. Nov. 2023144,75145,70142,55144,75144,7516.966.684
31. Okt. 2023144,20145,90142,55144,15144,1516.991.962
30. Okt. 2023142,25149,00141,80143,35143,3513.159.451
27. Okt. 2023145,00149,00137,25142,05142,0530.458.926
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...