Deutsche Märkte öffnen in 8 Stunden 26 Minuten

International Consolidated Airl (INR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,3855-0,0375 (-2,64%)
Börsenschluss: 08:07AM CEST
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
20. Juli 20221,32901,32901,32901,32901,3290-
19. Juli 20221,28251,37101,28251,37101,3710950
18. Juli 20221,27501,32801,27501,32801,3280-
15. Juli 20221,24051,24051,24051,24051,2405-
14. Juli 20221,22201,22201,22201,22201,2220-
13. Juli 20221,24701,24701,24701,24701,2470-
12. Juli 20221,18051,21801,18051,21801,2180-
11. Juli 20221,26251,26251,26251,26251,2625-
08. Juli 20221,25501,25501,25501,25501,2550-
07. Juli 20221,21501,26201,21501,26201,26202.500
06. Juli 20221,19651,19651,19651,19651,1965-
05. Juli 20221,23001,23001,23001,23001,23002.000
04. Juli 20221,23001,23001,23001,23001,2300-
01. Juli 20221,20151,20151,20151,20151,2015-
30. Juni 20221,27051,27051,24851,24851,2485400
29. Juni 20221,32601,32601,31601,31601,3160-
28. Juni 20221,31351,35551,31351,35101,3510770
27. Juni 20221,30451,35001,30451,34801,3480-
24. Juni 20221,30101,33401,30101,33401,33401.550
23. Juni 20221,33601,33601,33601,33601,3360-
22. Juni 20221,32851,32851,32851,32851,3285-
21. Juni 20221,37601,41201,37601,41201,4120-
20. Juni 20221,28301,28301,28301,28301,2830-
17. Juni 20221,25001,31201,25001,30001,3000550
16. Juni 20221,34851,34851,28601,28601,2860500
15. Juni 20221,31051,36001,31051,36001,36004.000
14. Juni 20221,33051,34201,33051,33251,3325-
13. Juni 20221,35601,38401,35051,35051,35055.000
10. Juni 20221,42001,43201,42001,42001,4200700
09. Juni 20221,42001,45401,42001,45401,454090
08. Juni 20221,45051,46801,45051,45801,4580-
07. Juni 20221,43651,46001,43651,46001,4600-
06. Juni 20221,52251,52251,48601,48601,48601.000
03. Juni 20221,48801,48801,48801,48801,4880-
02. Juni 20221,45801,50001,45801,50001,5000-
01. Juni 20221,48051,51001,48051,50601,5060-
31. Mai 20221,59001,59001,51801,51801,51803.003
30. Mai 20221,51251,51251,51251,51251,5125-
27. Mai 20221,51001,51001,51001,51001,5100-
26. Mai 20221,44651,44651,44651,44651,4465-
25. Mai 20221,42001,42001,42001,42001,4200-
24. Mai 20221,44901,44901,43101,43101,43103.000
23. Mai 20221,45901,45901,45901,45901,4590-
20. Mai 20221,42101,46851,42101,46851,4685-
19. Mai 20221,41251,45201,41251,44401,44404.000
18. Mai 20221,47551,47551,47551,47551,4755-
17. Mai 20221,41601,49301,41601,49301,49301.600
16. Mai 20221,41651,42401,41651,42401,42405.000
13. Mai 20221,40501,45001,40501,44601,44601.000
12. Mai 20221,42451,43751,42001,43751,43753.420
11. Mai 20221,44051,47401,44051,47401,47402.000
10. Mai 20221,46951,49351,46951,49351,4935200
09. Mai 20221,52751,52751,52751,52751,5275-
06. Mai 20221,60001,60001,53551,56851,56852.100
05. Mai 20221,72501,72501,72501,72501,7250-
04. Mai 20221,72851,75401,72851,75401,7540-
03. Mai 20221,66801,76401,66801,76401,7640800
02. Mai 20221,62701,62701,62701,62701,6270-
29. Apr. 20221,69551,71001,69551,71001,710075
28. Apr. 20221,66751,69301,66751,69301,6930-
27. Apr. 20221,64651,64651,64651,64651,6465-
26. Apr. 20221,75051,75051,75051,75051,7505-
25. Apr. 20221,75651,75651,75651,75651,7565-
22. Apr. 20221,75651,75651,75651,75651,7565-
21. Apr. 20221,69951,85001,69951,85001,85001.950
20. Apr. 20221,71451,73401,71451,73401,73405.770
19. Apr. 20221,68301,74851,68301,74851,74851.050
14. Apr. 20221,68101,76801,68101,76801,7680-
13. Apr. 20221,57651,67601,57651,67601,6760-
12. Apr. 20221,58401,63701,58401,60751,60752.500
11. Apr. 20221,57051,64251,57051,64251,6425-
08. Apr. 20221,56651,61701,56651,61101,6110-
07. Apr. 20221,59951,59951,59951,59951,5995-
06. Apr. 20221,68001,68001,68001,68001,68001.000
05. Apr. 20221,65501,65501,65501,65501,6550-
04. Apr. 20221,61551,61551,61551,61551,6155-
01. Apr. 20221,68051,69451,68051,69451,6945887
31. März 20221,65951,65951,65951,65951,6595-
30. März 20221,74351,74351,74351,74351,7435-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...