2,130€
-0,47%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,18 | 2,18 | 2,00 | 2,14 | -1,83% | - |
| 03.07.2025 | 2,20 | 2,20 | 2,17 | 2,18 | 0,00% | - |
| 02.07.2025 | 2,21 | 2,22 | 2,17 | 2,18 | -0,91% | - |
| 01.07.2025 | 2,19 | 2,22 | 2,19 | 2,20 | 1,38% | - |
| 30.06.2025 | 2,19 | 2,19 | 2,17 | 2,17 | -0,46% | - |
| 27.06.2025 | 2,24 | 2,25 | 2,18 | 2,18 | -2,68% | - |
| 26.06.2025 | 2,16 | 2,27 | 2,16 | 2,24 | 3,70% | - |
| 25.06.2025 | 2,09 | 2,20 | 2,09 | 2,16 | 3,35% | - |
| 24.06.2025 | 2,02 | 2,15 | 2,01 | 2,09 | -2,79% | - |
| 23.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 5,13% | - |
| 20.06.2025 | 1,94 | 2,07 | 1,94 | 2,05 | 1,24% | - |
| 19.06.2025 | 1,95 | 2,07 | 1,95 | 2,02 | -2,18% | - |
| 18.06.2025 | 1,98 | 2,10 | 1,98 | 2,07 | 3,77% | - |
| 17.06.2025 | 1,86 | 2,00 | 1,86 | 1,99 | -0,25% | - |
| 16.06.2025 | 1,86 | 2,00 | 1,86 | 2,00 | 1,01% | - |
| 13.06.2025 | 1,99 | 2,01 | 1,97 | 1,98 | -1,00% | - |
| 12.06.2025 | 1,88 | 2,02 | 1,88 | 2,00 | -0,75% | - |
| 11.06.2025 | 1,91 | 2,05 | 1,91 | 2,01 | -1,23% | - |
| 10.06.2025 | 1,90 | 2,05 | 1,90 | 2,04 | 0,74% | - |
| 09.06.2025 | 2,03 | 2,04 | 2,02 | 2,02 | -0,98% | - |
| 06.06.2025 | 2,03 | 2,04 | 2,03 | 2,04 | 0,49% | - |
| 05.06.2025 | 1,84 | 2,05 | 1,84 | 2,03 | 4,64% | - |
| 04.06.2025 | 1,83 | 1,97 | 1,83 | 1,94 | 0,26% | - |
| 03.06.2025 | 1,92 | 1,95 | 1,92 | 1,94 | 1,04% | - |
| 02.06.2025 | 2,00 | 2,01 | 1,92 | 1,92 | -4,25% | - |
| 30.05.2025 | 1,90 | 2,01 | 1,90 | 2,00 | 0,00% | - |
| 29.05.2025 | 1,86 | 2,02 | 1,86 | 2,00 | 1,01% | - |
| 28.05.2025 | 1,86 | 1,99 | 1,86 | 1,98 | 0,51% | - |
| 27.05.2025 | 1,86 | 2,00 | 1,86 | 1,97 | -0,51% | - |
| 26.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 23.05.2025 | 1,99 | 2,02 | 1,98 | 1,98 | -0,75% | - |
| 22.05.2025 | 1,82 | 2,01 | 1,82 | 2,00 | 3,10% | - |
| 21.05.2025 | 2,00 | 2,01 | 1,93 | 1,94 | -3,25% | - |
| 20.05.2025 | 1,94 | 2,07 | 1,94 | 2,00 | -2,91% | - |
| 19.05.2025 | 1,98 | 2,12 | 1,98 | 2,06 | -2,37% | - |
| 16.05.2025 | 1,94 | 2,11 | 1,94 | 2,11 | 1,69% | - |
| 15.05.2025 | 1,94 | 2,08 | 1,94 | 2,08 | 0,73% | - |
| 14.05.2025 | 2,05 | 2,08 | 2,05 | 2,06 | 0,24% | - |
| 13.05.2025 | 2,14 | 2,15 | 2,05 | 2,06 | -3,97% | - |
| 12.05.2025 | 1,99 | 2,15 | 1,99 | 2,14 | 0,23% | - |
| 09.05.2025 | 2,11 | 2,17 | 2,10 | 2,14 | 1,43% | - |
| 08.05.2025 | 1,93 | 2,12 | 1,93 | 2,11 | 3,69% | - |
| 07.05.2025 | 1,97 | 2,05 | 1,97 | 2,03 | 3,05% | - |
| 06.05.2025 | 1,81 | 1,98 | 1,81 | 1,97 | 2,87% | - |
| 05.05.2025 | 1,81 | 1,92 | 1,81 | 1,92 | 0,00% | - |
| 02.05.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 2,96% | - |
| 30.04.2025 | 1,88 | 1,89 | 1,86 | 1,86 | -4,12% | - |
| 29.04.2025 | 1,79 | 2,06 | 1,79 | 1,94 | 1,84% | - |
| 28.04.2025 | 1,77 | 1,92 | 1,77 | 1,91 | 7,02% | - |
| 25.04.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 0,28% | - |
| 24.04.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,28% | - |
| 23.04.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 0,28% | - |
| 22.04.2025 | 1,80 | 1,81 | 1,76 | 1,77 | -1,67% | - |
| 17.04.2025 | 1,69 | 1,81 | 1,69 | 1,80 | 0,28% | - |
| 16.04.2025 | 1,71 | 1,82 | 1,71 | 1,79 | -1,10% | - |
| 15.04.2025 | 1,80 | 1,82 | 1,80 | 1,81 | 0,84% | - |
| 14.04.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 0,56% | - |
| 11.04.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 1,42% | - |
| 10.04.2025 | 1,58 | 1,81 | 1,58 | 1,76 | 5,71% | - |
| 09.04.2025 | 1,47 | 1,67 | 1,47 | 1,67 | 5,71% | - |
| 08.04.2025 | 1,40 | 1,60 | 1,40 | 1,58 | 6,06% | - |
| 07.04.2025 | 1,54 | 1,55 | 1,44 | 1,49 | -3,88% | - |
| 04.04.2025 | 1,74 | 1,74 | 1,53 | 1,55 | -10,95% | - |
| 03.04.2025 | 1,73 | 1,75 | 1,68 | 1,74 | 0,29% | - |
| 02.04.2025 | 1,60 | 1,81 | 1,60 | 1,73 | 0,87% | - |
| 01.04.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 31.03.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 0,58% | - |
| 28.03.2025 | 1,73 | 1,74 | 1,72 | 1,72 | -0,29% | - |
| 27.03.2025 | 1,70 | 1,74 | 1,70 | 1,72 | -0,58% | - |
| 26.03.2025 | 1,66 | 1,77 | 1,66 | 1,73 | 3,59% | - |
| 25.03.2025 | 1,57 | 1,72 | 1,57 | 1,67 | 6,37% | - |
| 24.03.2025 | 1,57 | 1,58 | 1,55 | 1,57 | 0,32% | - |
| 21.03.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 0,00% | - |
| 20.03.2025 | 1,50 | 1,60 | 1,50 | 1,57 | -1,88% | - |
| 19.03.2025 | 1,52 | 1,61 | 1,51 | 1,60 | 0,00% | - |
| 18.03.2025 | 1,58 | 1,68 | 1,58 | 1,60 | -4,20% | - |
| 17.03.2025 | 1,58 | 1,72 | 1,58 | 1,67 | -0,60% | - |
| 14.03.2025 | 1,65 | 1,68 | 1,63 | 1,68 | 1,21% | - |
| 13.03.2025 | 1,69 | 1,71 | 1,61 | 1,66 | -2,65% | - |
| 12.03.2025 | 1,55 | 1,79 | 1,55 | 1,70 | 3,98% | - |
| 11.03.2025 | 1,55 | 1,68 | 1,55 | 1,64 | 0,62% | - |
| 10.03.2025 | 1,64 | 1,72 | 1,57 | 1,63 | -4,97% | 205,00 |
| 07.03.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -2,01% | - |
| 06.03.2025 | 1,74 | 1,78 | 1,74 | 1,75 | 0,29% | - |
| 05.03.2025 | 1,70 | 1,82 | 1,70 | 1,74 | -1,97% | - |
| 04.03.2025 | 1,75 | 1,85 | 1,75 | 1,78 | -3,27% | - |
| 03.03.2025 | 1,79 | 1,89 | 1,79 | 1,84 | -2,13% | - |
| 28.02.2025 | 1,75 | 1,89 | 1,75 | 1,88 | 3,88% | - |
| 27.02.2025 | 1,86 | 1,88 | 1,81 | 1,81 | -2,96% | - |
| 26.02.2025 | 1,91 | 1,93 | 1,86 | 1,86 | -3,12% | - |
| 25.02.2025 | 1,81 | 1,93 | 1,81 | 1,92 | 6,08% | - |
| 24.02.2025 | 1,80 | 1,91 | 1,80 | 1,81 | -4,74% | - |
| 21.02.2025 | 1,81 | 1,95 | 1,81 | 1,90 | -1,81% | - |
| 20.02.2025 | 1,89 | 2,01 | 1,88 | 1,94 | -2,03% | - |
| 19.02.2025 | 2,00 | 2,10 | 1,95 | 1,98 | -6,40% | - |
| 18.02.2025 | 2,04 | 2,16 | 2,04 | 2,11 | -2,31% | - |
| 17.02.2025 | 2,04 | 2,18 | 2,04 | 2,16 | -0,92% | - |
| 14.02.2025 | 2,04 | 2,18 | 2,04 | 2,18 | 0,00% | - |
| 13.02.2025 | 2,19 | 2,20 | 2,18 | 2,18 | 0,00% | - |
| 12.02.2025 | 2,08 | 2,21 | 2,08 | 2,18 | -0,46% | - |