Deutsche Märkte schließen in 3 Stunden 34 Minuten

International Consolidated Airlines Group SA (INR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,5530+0,0010 (+0,06%)
Ab 08:09AM CET. Markt geöffnet.
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 20221,55301,55301,55301,55301,5530-
06. Dez. 20221,53101,55201,53101,55201,55203.000
05. Dez. 20221,55201,55201,55201,55201,5520-
02. Dez. 20221,53301,53301,53301,53301,5330-
01. Dez. 20221,57301,57301,57301,57301,5730-
30. Nov. 20221,52001,56101,52001,55101,5510-
29. Nov. 20221,54501,54751,53051,54551,5455-
28. Nov. 20221,53901,53901,53901,53901,5390-
25. Nov. 20221,55101,55401,55051,55201,5520-
24. Nov. 20221,53101,53101,53101,53101,5310-
23. Nov. 20221,50301,50301,50301,50301,5030-
22. Nov. 20221,51051,51051,51051,51051,5105-
21. Nov. 20221,49151,50401,49151,49701,49705.000
18. Nov. 20221,49951,49951,49951,49951,4995-
17. Nov. 20221,51751,51751,51751,51751,5175-
16. Nov. 20221,56751,56751,51601,51601,516014.500
15. Nov. 20221,58201,58201,58201,58201,5820-
14. Nov. 20221,55701,56001,55701,56001,56006.000
11. Nov. 20221,55051,55051,55051,55051,5505-
10. Nov. 20221,45651,48051,45651,48051,48051.000
09. Nov. 20221,46551,46551,46551,46551,4655-
08. Nov. 20221,44901,48651,44901,48651,4865-
07. Nov. 20221,41201,41201,41201,41201,4120-
04. Nov. 20221,42201,43551,42201,43551,4355-
03. Nov. 20221,39251,39251,39251,39251,3925-
02. Nov. 20221,41201,41201,41201,41201,4120-
01. Nov. 20221,40351,44651,40351,44601,44603.000
31. Okt. 20221,34351,39051,34351,39051,3905-
28. Okt. 20221,34601,34601,34601,34601,3460-
27. Okt. 20221,34551,38251,34551,38251,3825-
26. Okt. 20221,29951,29951,29951,29951,2995-
25. Okt. 20221,27801,30051,27801,30051,3005-
24. Okt. 20221,29401,29401,27601,27601,2760700
21. Okt. 20221,29201,29201,29201,29201,2920-
20. Okt. 20221,35701,35701,32901,32901,32902.500
19. Okt. 20221,33251,35951,33251,35951,3595-
18. Okt. 20221,34251,36001,33501,36001,360025.000
17. Okt. 20221,23801,23801,23801,23801,2380-
14. Okt. 20221,26151,26951,25301,26101,2610-
13. Okt. 20221,11701,16501,11701,16501,16501.100
12. Okt. 20221,15701,16601,15701,16601,16602.000
11. Okt. 20221,11301,11301,11301,11301,1130-
10. Okt. 20221,09851,09851,09851,09851,0985-
07. Okt. 20221,07451,16251,07451,13651,1365-
06. Okt. 20221,11001,15601,11001,13901,139088
05. Okt. 20221,13501,13851,12601,12601,12602.000
04. Okt. 20221,05651,15201,05651,15201,1520-
03. Okt. 20221,04501,06401,04051,06401,0640-
30. Sept. 20221,02251,10801,02251,10801,1080400
29. Sept. 20221,08751,08751,07851,07851,0785600
28. Sept. 20221,09651,11001,09651,11001,1100100
27. Sept. 20221,06401,15501,06401,15501,1550-
26. Sept. 20221,11001,11001,11001,11001,1100-
23. Sept. 20221,15001,17451,15001,15951,1595500
22. Sept. 20221,14551,18651,14551,18351,1835-
21. Sept. 20221,19001,19001,19001,19001,1900-
20. Sept. 20221,19951,22151,19951,22151,2215-
19. Sept. 20221,17851,22701,17851,21451,2145-
16. Sept. 20221,20201,22001,20201,22001,2200400
15. Sept. 20221,19601,19601,19601,19601,1960-
14. Sept. 20221,19851,19851,19851,19851,1985-
13. Sept. 20221,26451,26451,26451,26451,2645-
12. Sept. 20221,23501,23501,23501,23501,2350-
09. Sept. 20221,23501,27101,23501,27101,2710-
08. Sept. 20221,23701,27701,23701,26551,2655-
07. Sept. 20221,23001,27001,23001,25851,2585-
06. Sept. 20221,18051,26951,18051,26151,2615-
05. Sept. 20221,21001,21551,21001,21201,21201.000
02. Sept. 20221,18551,24001,18551,23801,2380-
01. Sept. 20221,20701,23351,20701,22551,2255-
31. Aug. 20221,21601,24851,21601,24251,2425-
30. Aug. 20221,21951,25901,21951,24201,2420-
29. Aug. 20221,23051,26001,23051,26001,2600105
26. Aug. 20221,25551,29901,25551,27251,2725-
25. Aug. 20221,24651,29701,24651,29701,2970-
24. Aug. 20221,23051,27101,23051,27101,2710-
23. Aug. 20221,24251,27601,24251,26201,2620-
22. Aug. 20221,27001,29051,27001,27151,2715140
19. Aug. 20221,36201,36201,35301,35301,35301.879
18. Aug. 20221,38551,38551,38551,38551,3855-
17. Aug. 20221,42901,42901,42301,42301,42302.000
16. Aug. 20221,37051,37051,37051,37051,3705-
15. Aug. 20221,38301,38301,38301,38301,3830-
12. Aug. 20221,37401,37401,37401,37401,3740-
11. Aug. 20221,39101,42551,39101,41401,4140-
10. Aug. 20221,35701,41251,35701,41251,4125-
09. Aug. 20221,39201,43101,39201,42001,42003.000
08. Aug. 20221,39101,39101,39101,39101,3910-
05. Aug. 20221,39201,39201,39201,39201,3920-
04. Aug. 20221,39051,39051,39051,39051,3905-
03. Aug. 20221,35251,35251,35251,35251,3525-
02. Aug. 20221,36351,36351,36351,36351,3635-
01. Aug. 20221,36851,39701,36851,39701,39703.000
29. Juli 20221,42001,44451,39101,39101,3910-
28. Juli 20221,38801,38801,38801,38801,3880-
27. Juli 20221,30401,30401,30401,30401,3040-
26. Juli 20221,30251,30251,30251,30251,3025-
25. Juli 20221,32601,32601,32601,32601,3260-
22. Juli 20221,28501,28501,28501,28501,2850-
21. Juli 20221,31451,31451,31451,31451,3145-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...