Deutsche Märkte schließen in 3 Stunden 49 Minuten

International Consolidated Airlines Group SA (INR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,6850-0,0080 (-0,47%)
Ab 03:37PM CEST. Markt geöffnet.
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 20231,69501,71051,68051,68501,68501.500
02. Okt. 20231,69301,69301,69301,69301,6930-
29. Sept. 20231,68251,68251,68251,68251,6825-
28. Sept. 20231,70751,70751,67251,67951,67954.950
27. Sept. 20231,70851,70951,70851,70951,7095800
26. Sept. 20231,68001,68001,68001,68001,6800-
25. Sept. 20231,73601,74451,69351,69351,6935330
22. Sept. 20231,73801,73801,73801,73801,7380-
21. Sept. 20231,77101,77101,77101,77101,7710-
20. Sept. 20231,74801,79851,74801,79701,7970-
19. Sept. 20231,73551,76001,73551,76001,7600-
18. Sept. 20231,76951,76951,74051,74051,74053.200
15. Sept. 20231,78501,80001,78501,79851,7985-
14. Sept. 20231,78701,78701,75851,75851,75858.000
13. Sept. 20231,81051,84001,81051,82501,82501.200
12. Sept. 20231,81701,81701,81701,81701,8170-
11. Sept. 20231,80051,80051,80051,80051,8005-
08. Sept. 20231,80401,80401,77801,79251,7925-
07. Sept. 20231,79201,81801,79051,80301,8030-
06. Sept. 20231,85951,85951,84401,84451,8445-
05. Sept. 20231,87351,87351,86101,86251,8625-
04. Sept. 20231,85851,88301,85851,88301,8830-
01. Sept. 20231,87301,89051,85701,85701,8570200
31. Aug. 20231,87151,91751,86901,90751,9075-
30. Aug. 20231,87451,87951,86301,87251,8725-
29. Aug. 20231,87101,87201,86251,87201,8720-
28. Aug. 20231,85201,86801,85201,86801,8680-
25. Aug. 20231,86351,86351,84851,84851,8485-
24. Aug. 20231,89651,89701,87801,87801,878013.000
23. Aug. 20231,90301,90301,89151,89151,8915-
22. Aug. 20231,89401,90351,89351,89651,89651.450
21. Aug. 20231,86201,89751,86201,89001,8900-
18. Aug. 20231,89001,89001,86351,86351,86353.000
17. Aug. 20231,90651,90651,90651,90651,9065-
16. Aug. 20231,88951,92151,88951,92151,9215-
15. Aug. 20231,92251,92301,91601,91901,9190-
14. Aug. 20231,90651,90651,90651,90651,9065-
11. Aug. 20231,92501,92501,92501,92501,9250-
10. Aug. 20231,91801,91801,91801,91801,9180-
09. Aug. 20231,96151,96151,96151,96151,9615-
08. Aug. 20231,92301,92301,92301,92301,9230-
07. Aug. 2023------
04. Aug. 20231,89801,93451,89801,93451,93451.000
03. Aug. 20231,93151,93151,93151,93151,9315-
02. Aug. 20231,95051,95051,90801,90801,9080-
01. Aug. 20231,96402,01301,96402,01302,0130-
31. Juli 20231,87451,87451,87451,87451,8745-
28. Juli 20231,79451,91401,79451,91401,914014.119
27. Juli 20231,77251,77251,77251,77251,7725-
26. Juli 20231,72001,72001,72001,72001,7200-
25. Juli 20231,75201,77851,75201,77801,7780420
24. Juli 20231,77201,77201,77201,77201,7720-
21. Juli 20231,76651,79951,76651,79551,7955-
20. Juli 20231,80101,80101,80101,80101,8010-
19. Juli 20231,78751,78751,78751,78751,7875-
18. Juli 20231,79601,80951,78001,78001,7800-
17. Juli 20231,79051,80501,79051,79601,7960-
14. Juli 20231,81551,81551,81401,81401,8140200
13. Juli 20231,82151,82151,82151,82151,8215-
12. Juli 20231,85601,85601,82401,82401,8240-
11. Juli 20231,86201,86201,86201,86201,8620-
10. Juli 20231,82301,83901,82301,83901,8390-
07. Juli 20231,81151,81151,81151,81151,8115-
06. Juli 20231,88301,88301,82851,82951,8295-
05. Juli 20231,90101,90101,88851,88901,8890-
04. Juli 20231,89151,90501,89151,90101,9010-
03. Juli 20231,87901,87901,87901,87901,8790-
30. Juni 20231,87951,87951,87951,87951,8795-
29. Juni 20231,87401,87401,87401,87401,8740-
28. Juni 20231,87901,87901,87901,87901,8790-
27. Juni 20231,82651,82651,82651,82651,8265-
26. Juni 20231,85151,85151,85151,85151,8515-
23. Juni 20231,90501,90501,88451,88451,8845-
22. Juni 20231,89951,90301,87151,90301,9030-
21. Juni 20231,91451,92601,91451,92201,9220-
20. Juni 20231,91101,91101,91101,91101,9110-
19. Juni 20231,90301,91601,90301,91601,91601.600
16. Juni 20231,92451,92451,92451,92451,9245-
15. Juni 20231,92101,92101,92101,92101,9210-
14. Juni 20231,91701,91701,91701,91701,9170-
13. Juni 20231,87751,87751,87751,87751,8775-
12. Juni 2023------
09. Juni 20231,84101,86501,84101,86501,86501.600
08. Juni 20231,83501,86051,83501,84801,8480-
07. Juni 20231,81351,85051,81351,85051,8505500
06. Juni 20231,79051,79051,79051,79051,7905-
05. Juni 20231,82151,83801,81551,81551,81552.735
02. Juni 20231,81401,82351,81401,82351,8235-
01. Juni 2023------
31. Mai 20231,79251,79301,79001,79001,7900-
30. Mai 20231,78851,82501,78851,81201,8120-
29. Mai 20231,78551,80601,78551,79101,7910-
26. Mai 20231,80701,80701,79451,79551,7955100
25. Mai 20231,78151,82701,78151,82301,8230-
24. Mai 20231,82701,82701,80101,80101,8010-
23. Mai 2023------
22. Mai 20231,80501,83901,80501,83901,8390-
19. Mai 20231,84001,84001,84001,84001,8400-
18. Mai 20231,80201,85551,80201,85551,8555200
17. Mai 20231,77301,77301,77301,77301,7730-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...