Deutsche Märkte schließen in 3 Stunden 49 Minuten
DAX
15.157,57 -89,64 (-0,59%) Euro Stoxx 50
4.111,90 -25,73 (-0,62%) Dow Jones 30
33.222,06 -211,29 (-0,63%) Gold
1.838,00 -9,20 (-0,50%) EUR/USD
1,0461 -0,0020 (-0,19%) Bitcoin EUR
26.212,14 -960,97 (-3,54%)
International Consolidated Airlines Group SA (INR.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:37PM CEST. Markt geöffnet.
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Okt. 2023 | 1,6950 | 1,7105 | 1,6805 | 1,6850 | 1,6850 | 1.500 |
| 02. Okt. 2023 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | - |
| 29. Sept. 2023 | 1,6825 | 1,6825 | 1,6825 | 1,6825 | 1,6825 | - |
| 28. Sept. 2023 | 1,7075 | 1,7075 | 1,6725 | 1,6795 | 1,6795 | 4.950 |
| 27. Sept. 2023 | 1,7085 | 1,7095 | 1,7085 | 1,7095 | 1,7095 | 800 |
| 26. Sept. 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 25. Sept. 2023 | 1,7360 | 1,7445 | 1,6935 | 1,6935 | 1,6935 | 330 |
| 22. Sept. 2023 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 21. Sept. 2023 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
| 20. Sept. 2023 | 1,7480 | 1,7985 | 1,7480 | 1,7970 | 1,7970 | - |
| 19. Sept. 2023 | 1,7355 | 1,7600 | 1,7355 | 1,7600 | 1,7600 | - |
| 18. Sept. 2023 | 1,7695 | 1,7695 | 1,7405 | 1,7405 | 1,7405 | 3.200 |
| 15. Sept. 2023 | 1,7850 | 1,8000 | 1,7850 | 1,7985 | 1,7985 | - |
| 14. Sept. 2023 | 1,7870 | 1,7870 | 1,7585 | 1,7585 | 1,7585 | 8.000 |
| 13. Sept. 2023 | 1,8105 | 1,8400 | 1,8105 | 1,8250 | 1,8250 | 1.200 |
| 12. Sept. 2023 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | - |
| 11. Sept. 2023 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | 1,8005 | - |
| 08. Sept. 2023 | 1,8040 | 1,8040 | 1,7780 | 1,7925 | 1,7925 | - |
| 07. Sept. 2023 | 1,7920 | 1,8180 | 1,7905 | 1,8030 | 1,8030 | - |
| 06. Sept. 2023 | 1,8595 | 1,8595 | 1,8440 | 1,8445 | 1,8445 | - |
| 05. Sept. 2023 | 1,8735 | 1,8735 | 1,8610 | 1,8625 | 1,8625 | - |
| 04. Sept. 2023 | 1,8585 | 1,8830 | 1,8585 | 1,8830 | 1,8830 | - |
| 01. Sept. 2023 | 1,8730 | 1,8905 | 1,8570 | 1,8570 | 1,8570 | 200 |
| 31. Aug. 2023 | 1,8715 | 1,9175 | 1,8690 | 1,9075 | 1,9075 | - |
| 30. Aug. 2023 | 1,8745 | 1,8795 | 1,8630 | 1,8725 | 1,8725 | - |
| 29. Aug. 2023 | 1,8710 | 1,8720 | 1,8625 | 1,8720 | 1,8720 | - |
| 28. Aug. 2023 | 1,8520 | 1,8680 | 1,8520 | 1,8680 | 1,8680 | - |
| 25. Aug. 2023 | 1,8635 | 1,8635 | 1,8485 | 1,8485 | 1,8485 | - |
| 24. Aug. 2023 | 1,8965 | 1,8970 | 1,8780 | 1,8780 | 1,8780 | 13.000 |
| 23. Aug. 2023 | 1,9030 | 1,9030 | 1,8915 | 1,8915 | 1,8915 | - |
| 22. Aug. 2023 | 1,8940 | 1,9035 | 1,8935 | 1,8965 | 1,8965 | 1.450 |
| 21. Aug. 2023 | 1,8620 | 1,8975 | 1,8620 | 1,8900 | 1,8900 | - |
| 18. Aug. 2023 | 1,8900 | 1,8900 | 1,8635 | 1,8635 | 1,8635 | 3.000 |
| 17. Aug. 2023 | 1,9065 | 1,9065 | 1,9065 | 1,9065 | 1,9065 | - |
| 16. Aug. 2023 | 1,8895 | 1,9215 | 1,8895 | 1,9215 | 1,9215 | - |
| 15. Aug. 2023 | 1,9225 | 1,9230 | 1,9160 | 1,9190 | 1,9190 | - |
| 14. Aug. 2023 | 1,9065 | 1,9065 | 1,9065 | 1,9065 | 1,9065 | - |
| 11. Aug. 2023 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 10. Aug. 2023 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
| 09. Aug. 2023 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | - |
| 08. Aug. 2023 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 1,8980 | 1,9345 | 1,8980 | 1,9345 | 1,9345 | 1.000 |
| 03. Aug. 2023 | 1,9315 | 1,9315 | 1,9315 | 1,9315 | 1,9315 | - |
| 02. Aug. 2023 | 1,9505 | 1,9505 | 1,9080 | 1,9080 | 1,9080 | - |
| 01. Aug. 2023 | 1,9640 | 2,0130 | 1,9640 | 2,0130 | 2,0130 | - |
| 31. Juli 2023 | 1,8745 | 1,8745 | 1,8745 | 1,8745 | 1,8745 | - |
| 28. Juli 2023 | 1,7945 | 1,9140 | 1,7945 | 1,9140 | 1,9140 | 14.119 |
| 27. Juli 2023 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | - |
| 26. Juli 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 25. Juli 2023 | 1,7520 | 1,7785 | 1,7520 | 1,7780 | 1,7780 | 420 |
| 24. Juli 2023 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
| 21. Juli 2023 | 1,7665 | 1,7995 | 1,7665 | 1,7955 | 1,7955 | - |
| 20. Juli 2023 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 19. Juli 2023 | 1,7875 | 1,7875 | 1,7875 | 1,7875 | 1,7875 | - |
| 18. Juli 2023 | 1,7960 | 1,8095 | 1,7800 | 1,7800 | 1,7800 | - |
| 17. Juli 2023 | 1,7905 | 1,8050 | 1,7905 | 1,7960 | 1,7960 | - |
| 14. Juli 2023 | 1,8155 | 1,8155 | 1,8140 | 1,8140 | 1,8140 | 200 |
| 13. Juli 2023 | 1,8215 | 1,8215 | 1,8215 | 1,8215 | 1,8215 | - |
| 12. Juli 2023 | 1,8560 | 1,8560 | 1,8240 | 1,8240 | 1,8240 | - |
| 11. Juli 2023 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
| 10. Juli 2023 | 1,8230 | 1,8390 | 1,8230 | 1,8390 | 1,8390 | - |
| 07. Juli 2023 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | - |
| 06. Juli 2023 | 1,8830 | 1,8830 | 1,8285 | 1,8295 | 1,8295 | - |
| 05. Juli 2023 | 1,9010 | 1,9010 | 1,8885 | 1,8890 | 1,8890 | - |
| 04. Juli 2023 | 1,8915 | 1,9050 | 1,8915 | 1,9010 | 1,9010 | - |
| 03. Juli 2023 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | - |
| 30. Juni 2023 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | - |
| 29. Juni 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 28. Juni 2023 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | - |
| 27. Juni 2023 | 1,8265 | 1,8265 | 1,8265 | 1,8265 | 1,8265 | - |
| 26. Juni 2023 | 1,8515 | 1,8515 | 1,8515 | 1,8515 | 1,8515 | - |
| 23. Juni 2023 | 1,9050 | 1,9050 | 1,8845 | 1,8845 | 1,8845 | - |
| 22. Juni 2023 | 1,8995 | 1,9030 | 1,8715 | 1,9030 | 1,9030 | - |
| 21. Juni 2023 | 1,9145 | 1,9260 | 1,9145 | 1,9220 | 1,9220 | - |
| 20. Juni 2023 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | - |
| 19. Juni 2023 | 1,9030 | 1,9160 | 1,9030 | 1,9160 | 1,9160 | 1.600 |
| 16. Juni 2023 | 1,9245 | 1,9245 | 1,9245 | 1,9245 | 1,9245 | - |
| 15. Juni 2023 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
| 14. Juni 2023 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | - |
| 13. Juni 2023 | 1,8775 | 1,8775 | 1,8775 | 1,8775 | 1,8775 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 1,8410 | 1,8650 | 1,8410 | 1,8650 | 1,8650 | 1.600 |
| 08. Juni 2023 | 1,8350 | 1,8605 | 1,8350 | 1,8480 | 1,8480 | - |
| 07. Juni 2023 | 1,8135 | 1,8505 | 1,8135 | 1,8505 | 1,8505 | 500 |
| 06. Juni 2023 | 1,7905 | 1,7905 | 1,7905 | 1,7905 | 1,7905 | - |
| 05. Juni 2023 | 1,8215 | 1,8380 | 1,8155 | 1,8155 | 1,8155 | 2.735 |
| 02. Juni 2023 | 1,8140 | 1,8235 | 1,8140 | 1,8235 | 1,8235 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 1,7925 | 1,7930 | 1,7900 | 1,7900 | 1,7900 | - |
| 30. Mai 2023 | 1,7885 | 1,8250 | 1,7885 | 1,8120 | 1,8120 | - |
| 29. Mai 2023 | 1,7855 | 1,8060 | 1,7855 | 1,7910 | 1,7910 | - |
| 26. Mai 2023 | 1,8070 | 1,8070 | 1,7945 | 1,7955 | 1,7955 | 100 |
| 25. Mai 2023 | 1,7815 | 1,8270 | 1,7815 | 1,8230 | 1,8230 | - |
| 24. Mai 2023 | 1,8270 | 1,8270 | 1,8010 | 1,8010 | 1,8010 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 1,8050 | 1,8390 | 1,8050 | 1,8390 | 1,8390 | - |
| 19. Mai 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 18. Mai 2023 | 1,8020 | 1,8555 | 1,8020 | 1,8555 | 1,8555 | 200 |
| 17. Mai 2023 | 1,7730 | 1,7730 | 1,7730 | 1,7730 | 1,7730 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
