IRSA Inversiones Y Representaciones (IRS) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	14.17	14.55	14.01	14.13	-0.07%	177,700
2026-10-15	13.90	14.20	13.79	14.14	+2.46%	80,400
2026-10-14	14.20	14.21	13.76	13.80	-3.16%	178,500
2026-10-13	13.92	14.61	13.86	14.25	+3.19%	263,700
2026-10-12	13.61	13.87	13.59	13.81	+1.10%	71,200
2026-10-09	13.78	13.78	13.43	13.66	-1.37%	214,900
2026-10-08	13.90	14.15	13.69	13.85	-1.00%	60,000
2026-10-07	14.12	14.30	13.94	13.99	-1.96%	160,800
2026-10-06	14.06	14.40	14.06	14.27	+2.29%	175,600
2026-10-05	13.41	14.10	13.41	13.95	+4.42%	157,700
2026-10-02	13.36	13.53	13.23	13.36	+1.21%	162,400
2026-10-01	13.55	13.84	13.11	13.20	-5.17%	562,600
2026-09-30	14.04	14.17	13.79	13.92	-0.36%	177,200
2026-09-29	14.23	14.26	13.92	13.97	-1.90%	216,200
2026-09-28	14.65	14.93	14.23	14.24	-3.46%	125,300
2026-09-25	14.89	14.93	14.60	14.75	-0.34%	132,400
2026-09-24	15.09	15.27	14.68	14.80	-2.05%	144,800
2026-09-23	15.28	15.38	14.92	15.11	-1.82%	128,100
2026-09-22	15.56	15.84	15.05	15.39	-1.35%	211,300
2026-09-21	15.62	15.70	15.33	15.60	+0.84%	236,400
2026-09-18	15.98	16.40	15.45	15.47	-3.43%	108,600
2026-09-17	15.50	16.23	15.31	16.02	+4.03%	196,200
2026-09-16	15.45	15.57	15.16	15.40	+0.26%	107,000
2026-09-15	15.23	15.44	15.00	15.36	+0.66%	157,900
2026-09-14	15.51	15.64	15.10	15.26	-1.80%	215,500
2026-09-11	15.66	15.70	15.40	15.54	-0.19%	201,100
2026-09-10	15.50	15.95	15.40	15.57	+0.71%	424,000
2026-09-09	15.03	15.93	14.85	15.46	+2.32%	544,800
2026-09-08	15.09	15.33	14.85	15.11	-0.33%	83,900
2026-09-04	14.58	15.49	14.58	15.16	+0.53%	164,200
2026-09-03	15.40	15.50	15.03	15.08	-1.37%	80,500
2026-09-02	15.01	15.39	14.97	15.29	+1.73%	69,200
2026-09-01	14.88	15.18	14.82	15.03	+0.47%	74,100
2026-08-31	14.70	15.00	14.54	14.96	+2.19%	262,100
2026-08-28	14.98	15.26	14.52	14.64	-1.88%	112,300
2026-08-27	14.92	15.15	14.78	14.92	-0.80%	94,500
2026-08-26	15.07	15.29	14.95	15.04	-0.73%	138,100
2026-08-25	15.18	15.21	14.87	15.15	+0.46%	109,700
2026-08-24	14.71	15.14	14.64	15.08	+1.75%	127,800
2026-08-21	14.69	15.20	14.61	14.82	+1.93%	91,900
2026-08-20	14.67	14.87	14.42	14.54	-1.36%	112,400
2026-08-19	14.48	14.77	14.41	14.74	+2.50%	95,300
2026-08-18	14.58	14.75	14.15	14.38	-1.78%	175,600
2026-08-17	14.71	14.97	14.55	14.64	-0.41%	100,600
2026-08-14	14.79	14.79	14.52	14.70	-0.41%	131,400
2026-08-13	14.77	14.89	14.52	14.76	+0.75%	150,800
2026-08-12	14.75	14.82	14.41	14.65	+0.76%	140,900
2026-08-11	14.81	15.10	14.43	14.54	-2.09%	168,700
2026-08-10	14.89	15.00	14.70	14.85	-0.60%	84,200
2026-08-07	15.00	15.05	14.65	14.94	+1.08%	113,900
2026-08-06	14.96	15.19	14.64	14.78	-1.00%	101,500
2026-08-05	15.06	15.07	14.92	14.93	-0.27%	46,100
2026-08-04	15.38	15.39	14.90	14.97	-1.71%	90,100
2026-08-03	15.25	15.50	15.16	15.23	+0.26%	95,300
2026-07-31	15.49	15.63	15.16	15.19	-2.00%	102,200
2026-07-30	15.59	15.86	15.45	15.50	+0.32%	258,700
2026-07-29	15.36	15.74	15.27	15.45	+0.59%	93,300
2026-07-28	15.47	15.70	15.21	15.36	-0.97%	62,400
2026-07-27	15.01	15.57	15.00	15.51	+3.95%	499,300
2026-07-24	15.15	15.29	14.85	14.92	-1.52%	89,100
2026-07-23	15.40	15.50	15.03	15.15	-2.82%	156,800
2026-07-22	15.39	15.76	15.16	15.59	+1.43%	416,300
2026-07-21	15.19	15.63	15.12	15.37	+1.86%	156,800
2026-07-20	14.92	15.23	14.74	15.09	+0.07%	148,900
2026-07-17	15.03	15.37	14.89	15.08	-0.40%	55,300
2026-07-16	15.37	15.57	15.07	15.14	-1.69%	82,800
2026-07-15	15.52	15.87	14.99	15.40	+0.26%	67,300
2026-07-14	15.06	15.67	15.01	15.36	+1.52%	37,400
2026-07-13	15.38	15.52	15.05	15.13	-2.07%	78,300
2026-07-10	15.16	15.69	15.01	15.45	+2.52%	182,700
2026-07-09	15.40	15.50	15.02	15.07	-1.44%	113,800
2026-07-08	15.33	15.48	15.22	15.29	-0.97%	75,800
2026-07-07	16.10	16.24	15.27	15.44	-4.10%	359,900
2026-07-06	15.90	16.18	15.69	16.10	+1.83%	72,000
2026-07-02	15.75	16.31	15.52	15.81	+2.33%	124,700
2026-07-01	15.44	15.72	14.86	15.45	+0.06%	128,800
2026-06-30	15.25	15.61	15.25	15.44	+0.72%	82,000
2026-06-29	15.67	15.74	15.30	15.33	-1.48%	79,300
2026-06-26	15.29	15.76	15.14	15.56	+1.10%	53,100
2026-06-25	16.12	16.26	15.33	15.39	-2.84%	159,900
2026-06-24	16.30	16.30	15.72	15.84	-2.04%	97,500
2026-06-23	15.93	16.25	15.93	16.17	-0.80%	57,800
2026-06-22	16.71	16.78	16.00	16.30	-1.93%	85,500
2026-06-18	16.65	16.87	16.39	16.62	+1.16%	130,500
2026-06-17	16.84	17.26	16.31	16.43	-2.26%	106,900
2026-06-16	17.17	17.40	16.68	16.81	-2.72%	78,500
2026-06-15	16.82	17.45	16.39	17.28	+3.54%	163,100
2026-06-12	16.99	17.00	16.29	16.69	-1.24%	97,900
2026-06-11	15.34	17.00	15.34	16.90	+11.70%	382,500
2026-06-10	15.48	15.61	15.00	15.13	-2.89%	134,900
2026-06-09	15.50	15.80	14.92	15.58	+1.10%	178,700
2026-06-08	15.21	15.67	14.94	15.41	+1.78%	360,300
2026-06-05	15.23	15.47	15.05	15.14	-1.05%	220,200
2026-06-04	14.83	15.55	14.83	15.30	+3.10%	278,900
2026-06-03	15.05	15.19	14.56	14.84	-1.98%	166,300
2026-06-02	15.56	15.72	15.01	15.14	-3.01%	87,100
2026-06-01	15.38	16.25	15.13	15.61	+1.10%	198,500
2026-05-29	14.85	15.74	14.51	15.44	+4.25%	560,400
2026-05-28	15.00	15.15	14.79	14.81	-1.46%	122,800
2026-05-27	14.39	15.17	14.39	15.03	+2.80%	108,800
2026-05-26	14.21	14.75	14.11	14.62	+4.28%	141,300
2026-05-22	14.13	14.44	13.93	14.02	-0.85%	95,700
2026-05-21	13.70	14.38	13.66	14.14	+2.91%	184,200
2026-05-20	13.44	13.74	13.40	13.74	+2.46%	122,300
2026-05-19	13.76	13.90	13.33	13.41	-3.87%	77,500
2026-05-18	13.35	14.05	13.27	13.95	+4.34%	99,200
2026-05-15	13.38	13.65	13.27	13.37	-2.34%	138,000
2026-05-14	13.49	13.79	13.41	13.69	+1.48%	89,900
2026-05-13	13.81	13.94	13.32	13.49	-1.82%	165,100
2026-05-12	13.81	14.02	13.62	13.74	-1.72%	182,200
2026-05-11	13.82	14.21	13.65	13.98	+0.29%	192,600
2026-05-08	14.80	14.89	13.82	13.94	-5.17%	539,500
2026-05-07	14.90	15.08	14.65	14.70	-2.20%	104,700
2026-05-06	14.72	15.24	14.50	15.03	+3.66%	168,600
2026-05-05	14.14	14.63	14.06	14.50	+3.13%	199,800
2026-05-04	13.58	14.13	13.55	14.06	+3.46%	263,800
2026-05-01	13.99	14.05	13.46	13.59	-2.72%	246,500
2026-04-30	14.23	14.43	13.82	13.97	-1.41%	267,000
2026-04-29	14.45	14.61	14.16	14.17	-2.41%	95,600
2026-04-28	14.51	14.71	14.17	14.52	-0.21%	312,900
2026-04-27	14.55	14.97	14.50	14.55	+0.34%	98,000
2026-04-24	14.71	15.07	14.39	14.50	-1.16%	136,800
2026-04-23	15.11	15.28	14.57	14.67	-3.10%	151,200
2026-04-22	15.47	15.59	15.09	15.14	-1.50%	151,800
2026-04-21	15.67	15.86	15.34	15.37	-2.10%	129,800
2026-04-20	15.90	16.19	15.61	15.70	-1.75%	169,000
2026-04-17	16.14	16.50	15.93	15.98	-1.05%	119,400
2026-04-16	16.15	16.34	16.02	16.15	+0.81%	99,000
2026-04-15	16.20	16.36	15.90	16.02	-1.23%	204,600
2026-04-14	16.08	16.40	15.71	16.22	+1.44%	167,900
2026-04-13	15.94	16.28	15.62	15.99	+0.00%	156,500
2026-04-10	16.67	16.86	15.98	15.99	-3.96%	94,700
2026-04-09	16.77	16.93	16.29	16.65	-1.48%	123,400
2026-04-08	17.10	17.30	16.46	16.90	+3.30%	176,600
2026-04-07	16.81	17.25	16.12	16.36	-2.39%	203,500
2026-04-06	16.65	16.82	16.43	16.76	+0.66%	118,600
2026-04-02	16.39	16.78	15.81	16.65	+0.67%	150,200
2026-04-01	16.28	16.65	15.99	16.54	+2.04%	207,200
2026-03-31	15.68	16.26	15.55	16.21	+4.58%	262,400
2026-03-30	15.24	15.61	14.65	15.50	+2.38%	184,000
2026-03-27	15.21	15.31	14.70	15.14	-1.37%	261,400
2026-03-26	15.27	15.80	15.20	15.35	-1.48%	262,900
2026-03-25	15.46	15.69	15.11	15.58	+3.73%	271,700
2026-03-24	14.39	15.30	14.06	15.02	+3.23%	286,300
2026-03-23	13.71	14.80	13.51	14.55	+6.83%	420,500
2026-03-20	14.35	14.43	13.51	13.62	-5.61%	161,100
2026-03-19	14.12	14.61	13.87	14.43	+0.77%	271,000
2026-03-18	14.56	14.80	14.23	14.32	-1.85%	121,900
2026-03-17	14.97	15.18	14.49	14.59	-0.75%	302,600
2026-03-16	14.71	14.89	14.25	14.70	+1.24%	239,600
2026-03-13	15.00	15.27	14.41	14.52	-2.55%	100,500
2026-03-12	15.01	15.27	14.85	14.90	-2.55%	126,500
2026-03-11	15.23	15.70	15.00	15.29	+0.72%	237,300
2026-03-10	14.94	15.91	14.83	15.18	+1.95%	219,200
2026-03-09	14.10	14.94	14.10	14.89	+3.40%	234,300
2026-03-06	14.26	14.84	14.12	14.40	-1.44%	123,400
2026-03-05	15.06	15.15	14.34	14.61	-3.25%	151,300
2026-03-04	14.99	15.32	14.70	15.10	+1.62%	191,200
2026-03-03	15.05	15.38	14.38	14.86	-6.42%	256,800
2026-03-02	15.67	16.07	15.40	15.88	-0.38%	145,500
2026-02-27	15.88	16.24	15.34	15.94	-0.56%	218,900
2026-02-26	16.01	16.33	15.61	16.03	-0.43%	155,800
2026-02-25	16.07	16.24	15.61	16.10	+0.25%	122,000
2026-02-24	15.62	16.24	15.50	16.06	+2.55%	160,800
2026-02-23	16.26	16.26	15.50	15.66	-2.97%	233,200
2026-02-20	15.44	16.33	15.40	16.14	+4.53%	172,300
2026-02-19	14.78	15.45	14.65	15.44	+4.32%	146,000
2026-02-18	14.94	15.18	14.69	14.80	-0.40%	123,700
2026-02-17	15.26	15.40	14.62	14.86	-2.30%	170,900
2026-02-13	15.13	15.40	14.93	15.21	+1.06%	144,900
2026-02-12	15.70	16.29	14.95	15.05	-4.26%	194,600
2026-02-11	16.01	16.25	15.67	15.72	-1.38%	108,100
2026-02-10	15.98	16.20	15.52	15.94	+0.25%	266,700
2026-02-09	16.00	16.47	15.70	15.90	-1.49%	262,000
2026-02-06	16.09	16.36	15.79	16.14	+1.83%	179,800
2026-02-05	15.96	16.30	15.68	15.85	-3.24%	199,800
2026-02-04	16.90	16.91	15.76	16.38	-2.21%	210,000
2026-02-03	17.11	17.52	16.33	16.75	-2.05%	241,400
2026-02-02	17.19	17.75	16.81	17.10	-1.72%	163,900
2026-01-30	19.14	19.14	17.08	17.40	-5.38%	236,600
2026-01-29	18.43	18.85	17.86	18.39	-0.11%	290,500
2026-01-28	18.29	18.71	17.97	18.41	+0.82%	196,300
2026-01-27	17.50	18.63	17.42	18.26	+4.05%	333,200
2026-01-26	16.68	17.67	16.58	17.55	+5.85%	318,000
2026-01-23	16.76	16.86	16.44	16.58	-1.31%	102,900
2026-01-22	16.65	16.81	16.42	16.80	+2.00%	128,600
2026-01-21	16.34	16.81	16.19	16.47	+1.10%	121,800
2026-01-20	16.60	16.77	16.12	16.29	-2.98%	175,100
2026-01-16	16.64	16.90	16.40	16.79	+1.27%	125,200
2026-01-15	16.67	16.96	16.32	16.58	-0.96%	153,300
2026-01-14	16.88	17.19	16.50	16.74	-1.47%	185,800
2026-01-13	16.96	17.11	16.62	16.99	+0.06%	149,300
2026-01-12	16.29	16.98	16.13	16.98	+3.85%	133,600
2026-01-09	16.49	16.50	15.82	16.35	-0.85%	127,400
2026-01-08	15.82	16.49	15.76	16.49	+3.84%	86,700
2026-01-07	16.01	16.35	15.50	15.88	-0.50%	108,200
2026-01-06	16.35	16.53	15.91	15.96	-2.86%	151,200
2026-01-05	16.60	16.86	16.01	16.43	-1.14%	153,200
2026-01-02	16.68	16.85	16.36	16.62	+0.48%	137,600
2025-12-31	16.62	16.81	16.36	16.54	-0.84%	78,200
2025-12-30	16.41	16.97	16.35	16.68	+1.65%	128,800
2025-12-29	15.93	16.64	15.82	16.41	+2.37%	121,200
2025-12-26	15.80	16.12	15.63	16.03	+2.30%	96,600
2025-12-24	15.50	15.84	15.48	15.67	+0.77%	60,300
2025-12-23	15.40	15.90	15.37	15.55	+1.30%	176,700
2025-12-22	15.60	15.92	15.25	15.35	-1.29%	109,200
2025-12-19	15.91	15.91	15.32	15.55	-0.13%	136,700
2025-12-18	15.23	15.82	15.15	15.57	+3.80%	294,600
2025-12-17	15.37	15.40	15.00	15.00	-1.64%	199,200
2025-12-16	15.38	15.49	15.05	15.25	-0.72%	129,600
2025-12-15	15.58	15.76	15.14	15.36	+0.13%	153,800
2025-12-12	15.25	15.58	15.03	15.34	+0.59%	102,600
2025-12-11	14.99	15.32	14.80	15.25	+0.99%	181,000
2025-12-10	15.11	15.47	15.05	15.10	+0.00%	109,100
2025-12-09	15.15	15.48	15.06	15.10	-0.33%	80,100
2025-12-08	15.19	15.53	15.15	15.15	+0.00%	83,000
2025-12-05	15.35	15.77	15.06	15.15	-0.13%	159,700
2025-12-04	15.66	15.67	15.15	15.17	-1.24%	133,200
2025-12-03	14.80	15.54	14.44	15.36	+3.23%	237,100
2025-12-02	15.22	15.33	14.87	14.88	-1.78%	208,000
2025-12-01	15.26	15.50	15.00	15.15	-1.94%	138,800
2025-11-28	15.29	15.53	15.11	15.45	+2.32%	102,200
2025-11-26	14.19	15.25	14.19	15.10	+6.34%	170,400
2025-11-25	13.97	14.50	13.93	14.20	+0.85%	250,400
2025-11-24	14.52	14.72	13.89	14.08	-11.50%	313,000
2025-11-21	16.06	16.38	15.46	15.91	-2.03%	319,700
2025-11-20	17.02	17.21	16.10	16.24	-3.28%	181,300
2025-11-19	16.79	17.11	16.40	16.79	+0.60%	180,900
2025-11-18	15.95	16.91	15.70	16.69	+2.83%	205,000
2025-11-17	15.93	16.50	15.62	16.23	+1.56%	221,500
2025-11-14	15.50	16.15	15.29	15.98	+2.30%	177,900
2025-11-13	15.84	16.04	15.00	15.62	-1.08%	162,800
2025-11-12	15.45	16.11	15.45	15.79	+2.47%	170,800
2025-11-11	15.28	15.62	15.05	15.41	+2.39%	92,000
2025-11-10	15.28	15.48	14.76	15.05	+0.40%	140,400
2025-11-07	14.29	15.05	14.13	14.99	+3.74%	179,000
2025-11-06	14.68	14.95	14.44	14.45	-1.10%	103,800
2025-11-05	14.57	14.95	14.43	14.61	+2.17%	137,500
2025-11-04	15.04	15.28	14.30	14.30	-6.41%	261,800
2025-11-03	15.85	16.05	15.05	15.28	-1.42%	370,300
2025-10-31	14.73	15.96	14.73	15.50	+5.01%	297,200
2025-10-30	15.16	15.30	14.71	14.76	-3.21%	282,600
2025-10-29	15.26	15.86	15.10	15.25	+0.39%	377,100
2025-10-28	15.24	15.57	14.59	15.19	-1.11%	502,300
2025-10-27	14.62	16.30	14.26	15.36	+30.28%	1,278,500
2025-10-24	12.22	12.36	11.69	11.79	-2.16%	170,600
2025-10-23	11.58	12.26	11.40	12.05	+3.97%	534,600
2025-10-22	11.56	11.78	11.26	11.59	+0.52%	195,800
2025-10-21	11.37	12.01	11.30	11.53	+1.32%	421,600
2025-10-20	11.75	11.78	11.17	11.38	-2.49%	196,500

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Okt (+33.97%). Schwächster Monat: Sep (-12.64%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-1.20%
Feb-7.54%
Mär-1.36%
Apr-5.16%
Mai+11.80%
Jun-4.57%
Jul+0.97%
Aug-1.06%
Sep-12.64%
Okt+33.97%
Nov+1.11%
Dez+9.17%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von IRSA Inversiones Y Representaciones (IRS)?

14.13 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von IRS?

19.14 im Hoch und 11.17 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von IRSA Inversiones Y Representaciones?

Historisch war der stärkste Kalendermonat von IRS der Okt (Durchschnitt +33.97%), der schwächste der Sep (Durchschnitt -12.64%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.