Deutsche Märkte geschlossen

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

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
216,50+13,80 (+6,81%)
Börsenschluss: 4:37PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 2021206,00216,70204,43216,50216,5046.108.098
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
17. Dez. 2020163,00164,65158,55159,70159,7066.542.030
16. Dez. 2020160,25164,20159,50161,00161,0041.690.520
15. Dez. 2020155,40158,05153,57157,65157,6520.724.539
14. Dez. 2020160,80163,15156,35156,95156,9525.791.843
11. Dez. 2020163,25164,00154,65156,25156,2541.146.269
10. Dez. 2020165,00166,50158,34162,30162,3038.755.648
09. Dez. 2020163,90171,50163,40164,20164,2037.673.905
08. Dez. 2020168,30168,30161,20161,20161,2036.247.704
07. Dez. 2020171,90172,60167,25167,25167,2543.925.301
04. Dez. 2020171,35178,80168,50169,55169,5557.832.615
03. Dez. 2020165,80171,80163,25170,00170,0086.646.746
02. Dez. 2020166,70169,40160,20165,30165,3055.695.244
01. Dez. 2020156,65164,65156,45162,75162,7532.180.491
30. Nov. 2020161,10162,35154,20154,20154,2039.628.432
27. Nov. 2020163,75163,75158,80160,85160,8543.744.839
26. Nov. 2020170,20171,05163,99164,65164,6536.358.466
25. Nov. 2020173,40175,15166,28170,75170,7558.127.166
24. Nov. 2020172,40177,60166,60170,50170,5082.914.327
23. Nov. 2020163,00167,06160,90166,50166,5064.052.551
20. Nov. 2020155,95158,79154,21157,85157,8538.036.467
19. Nov. 2020156,50157,85153,80155,30155,3040.863.976
18. Nov. 2020153,40158,80150,05158,80158,8048.588.600
17. Nov. 2020159,30164,00149,80153,45153,4557.226.630
16. Nov. 2020150,45166,70149,67158,75158,75100.571.899
13. Nov. 2020142,05146,76140,48144,60144,6051.797.491
12. Nov. 2020147,10148,73141,65144,75144,7551.113.461
11. Nov. 2020148,00149,66138,55148,70148,7090.929.691
10. Nov. 2020132,00144,20132,00137,65137,65123.179.342
09. Nov. 2020105,30148,80104,55130,00130,00186.030.046
06. Nov. 2020102,25105,70101,75103,60103,6025.063.213
05. Nov. 2020102,75105,7199,92103,95103,9536.976.746
04. Nov. 202098,60103,0596,44102,75102,7538.324.805
03. Nov. 202096,24100,1595,8299,8699,8641.022.528
02. Nov. 202092,9296,9089,1896,4296,4245.573.912
30. Okt. 202090,1496,4488,6996,4496,4462.025.744
29. Okt. 202093,9096,2890,2891,0891,08137.860.917
28. Okt. 202094,8095,4490,7193,7093,7049.545.160
27. Okt. 2020100,95103,2596,0496,3696,3650.878.904
26. Okt. 2020104,65109,10100,70100,70100,7076.616.749
23. Okt. 2020104,85109,00103,35109,00109,0060.518.977
22. Okt. 202096,20105,4594,74104,85104,8546.026.609
21. Okt. 2020108,40109,60100,20100,45100,4554.439.842
20. Okt. 202099,34107,8099,20106,85106,8559.330.006
19. Okt. 202095,70100,3094,39100,00100,0046.477.105
16. Okt. 202096,3097,7292,6295,7895,7839.022.911
15. Okt. 202095,7897,3891,9695,7695,7635.992.706
14. Okt. 202097,2899,3293,2098,2698,2636.693.555
13. Okt. 2020101,25101,6097,1697,6297,6240.206.652
12. Okt. 2020104,00106,17101,20101,75101,7538.002.723
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...