1,160€
0,87%
Echtzeit-Aktienkurs INTERCEDE GRP. PLC LS-,25
Bid:
Ask:
Aktienkurse zur INTERCEDE GRP. PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 25.04.2024 | 1,15 | 1,24 | 1,15 | 1,24 | 0,00% | - |
| 24.04.2024 | 1,23 | 1,24 | 1,15 | 1,24 | 0,41% | - |
| 23.04.2024 | 1,17 | 1,29 | 1,17 | 1,23 | -1,60% | 10.000,00 |
| 22.04.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -1,57% | - |
| 19.04.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 18.04.2024 | 1,22 | 1,30 | 1,22 | 1,28 | -1,54% | - |
| 17.04.2024 | 1,23 | 1,31 | 1,23 | 1,30 | -0,76% | - |
| 16.04.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 15.04.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 12.04.2024 | 1,24 | 1,32 | 1,24 | 1,32 | 0,00% | - |
| 11.04.2024 | 1,23 | 1,33 | 1,23 | 1,32 | 0,38% | - |
| 10.04.2024 | 1,31 | 1,32 | 1,31 | 1,31 | 0,38% | - |
| 09.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 08.04.2024 | 1,22 | 1,34 | 1,22 | 1,30 | 0,00% | - |
| 05.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 04.04.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -1,14% | - |
| 03.04.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 02.04.2024 | 1,21 | 1,34 | 1,21 | 1,32 | 2,33% | - |
| 28.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 27.03.2024 | 1,21 | 1,30 | 1,21 | 1,29 | 1,57% | - |
| 26.03.2024 | 1,23 | 1,30 | 1,23 | 1,27 | -2,31% | - |
| 25.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 22.03.2024 | 1,16 | 1,31 | 1,16 | 1,31 | 12,93% | - |
| 21.03.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 1,31% | - |
| 20.03.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,87% | - |
| 19.03.2024 | 1,12 | 1,20 | 1,12 | 1,16 | -3,35% | - |
| 18.03.2024 | 1,11 | 1,20 | 1,11 | 1,20 | 0,84% | - |
| 15.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 14.03.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 0,42% | - |
| 13.03.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 0,42% | - |
| 12.03.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 11.03.2024 | 1,09 | 1,20 | 1,09 | 1,18 | 1,72% | - |
| 08.03.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 07.03.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 06.03.2024 | 1,12 | 1,20 | 1,12 | 1,19 | 0,85% | - |
| 05.03.2024 | 1,13 | 1,18 | 1,12 | 1,18 | 4,44% | - |
| 04.03.2024 | 1,08 | 1,14 | 1,08 | 1,13 | -1,32% | - |
| 01.03.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 29.02.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 28.02.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 27.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 26.02.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 23.02.2024 | 1,10 | 1,17 | 1,10 | 1,17 | 0,00% | - |
| 22.02.2024 | 1,10 | 1,17 | 1,10 | 1,17 | 0,00% | - |
| 21.02.2024 | 1,12 | 1,18 | 1,12 | 1,17 | -0,85% | - |
| 20.02.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 0,00% | - |
| 19.02.2024 | 1,12 | 1,19 | 1,12 | 1,18 | 0,00% | - |
| 16.02.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | - |
| 15.02.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 0,00% | - |
| 14.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 13.02.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 12.02.2024 | 1,10 | 1,17 | 1,10 | 1,14 | -2,58% | - |
| 09.02.2024 | 1,10 | 1,17 | 1,10 | 1,17 | 0,43% | - |
| 08.02.2024 | 1,10 | 1,18 | 1,10 | 1,16 | -1,28% | - |
| 07.02.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 06.02.2024 | 1,11 | 1,18 | 1,11 | 1,16 | -0,85% | - |
| 05.02.2024 | 1,14 | 1,17 | 1,12 | 1,17 | 3,08% | - |
| 02.02.2024 | 1,11 | 1,17 | 1,11 | 1,14 | -2,58% | - |
| 01.02.2024 | 1,14 | 1,21 | 1,14 | 1,17 | -2,10% | - |
| 31.01.2024 | 1,18 | 1,24 | 1,18 | 1,19 | -4,03% | - |
| 30.01.2024 | 1,22 | 1,28 | 1,22 | 1,24 | -3,13% | - |
| 29.01.2024 | 1,18 | 1,28 | 1,18 | 1,28 | 3,64% | - |
| 26.01.2024 | 1,16 | 1,26 | 1,16 | 1,24 | -0,40% | - |
| 25.01.2024 | 1,16 | 1,24 | 1,16 | 1,24 | 0,40% | - |
| 24.01.2024 | 1,16 | 1,24 | 1,16 | 1,24 | 0,82% | - |
| 23.01.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,61% | - |
| 22.01.2024 | 1,18 | 1,26 | 1,18 | 1,25 | -0,80% | - |
| 19.01.2024 | 1,21 | 1,29 | 1,21 | 1,26 | -2,33% | - |
| 18.01.2024 | 1,12 | 1,29 | 1,12 | 1,29 | 8,44% | - |
| 17.01.2024 | 1,14 | 1,21 | 1,14 | 1,19 | -2,07% | - |
| 16.01.2024 | 1,14 | 1,21 | 1,14 | 1,21 | 0,00% | - |
| 15.01.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 12.01.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 0,00% | - |
| 11.01.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 10.01.2024 | 1,17 | 1,23 | 1,17 | 1,23 | -1,60% | - |
| 09.01.2024 | 1,14 | 1,25 | 1,14 | 1,25 | 3,73% | - |
| 08.01.2024 | 1,14 | 1,22 | 1,14 | 1,21 | 0,84% | - |
| 05.01.2024 | 1,25 | 1,25 | 1,19 | 1,20 | -4,02% | - |
| 04.01.2024 | 1,23 | 1,29 | 1,23 | 1,25 | 1,22% | - |
| 03.01.2024 | 1,08 | 1,26 | 1,08 | 1,23 | 14,42% | - |
| 02.01.2024 | 1,01 | 1,08 | 1,01 | 1,08 | 0,00% | - |
| 29.12.2023 | 1,09 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 28.12.2023 | 1,03 | 1,09 | 1,03 | 1,09 | 0,00% | - |
| 27.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 22.12.2023 | 1,03 | 1,09 | 1,03 | 1,09 | 0,00% | - |
| 21.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.12.2023 | 1,03 | 1,09 | 1,02 | 1,09 | 5,85% | - |
| 19.12.2023 | 1,04 | 1,04 | 1,03 | 1,03 | 5,67% | - |
| 18.12.2023 | 1,04 | 1,04 | 0,97 | 0,97 | -7,00% | - |
| 15.12.2023 | 0,99 | 1,06 | 0,99 | 1,04 | -0,48% | - |
| 14.12.2023 | 0,98 | 1,05 | 0,98 | 1,05 | 0,00% | - |
| 13.12.2023 | 1,06 | 1,06 | 1,05 | 1,05 | -1,13% | - |
| 12.12.2023 | 1,02 | 1,08 | 1,02 | 1,06 | 3,62% | - |
| 11.12.2023 | 1,04 | 1,10 | 1,02 | 1,02 | -6,58% | - |
| 08.12.2023 | 1,04 | 1,11 | 1,04 | 1,10 | -0,45% | - |
| 07.12.2023 | 1,14 | 1,15 | 1,10 | 1,10 | -3,08% | - |
| 06.12.2023 | 1,10 | 1,16 | 1,10 | 1,14 | 4,13% | - |
| 05.12.2023 | 0,83 | 1,12 | 0,83 | 1,09 | 22,75% | - |
| 04.12.2023 | 0,88 | 0,93 | 0,88 | 0,89 | 1,49% | - |