1,675€
4,04%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 20.10.2026 | 1,64 | 1,68 | 1,64 | 1,67 | 4,72% | - |
| 19.10.2026 | 1,55 | 1,68 | 1,54 | 1,59 | 2,25% | - |
| 16.10.2026 | 1,57 | 1,57 | 1,54 | 1,56 | -0,32% | - |
| 15.10.2026 | 1,55 | 1,56 | 1,54 | 1,56 | 0,32% | - |
| 14.10.2026 | 1,57 | 1,58 | 1,55 | 1,56 | 0,00% | - |
| 13.10.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 0,00% | - |
| 12.10.2026 | 1,57 | 1,58 | 1,56 | 1,56 | 0,00% | - |
| 09.10.2026 | 1,59 | 1,59 | 1,55 | 1,56 | -0,64% | - |
| 08.10.2026 | 1,58 | 1,64 | 1,53 | 1,57 | -1,57% | - |
| 07.10.2026 | 1,54 | 1,64 | 1,54 | 1,59 | 1,92% | - |
| 06.10.2026 | 1,56 | 1,66 | 1,55 | 1,56 | 0,97% | - |
| 05.10.2026 | 1,49 | 1,58 | 1,49 | 1,55 | 4,04% | - |
| 02.10.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 01.10.2026 | 1,47 | 1,49 | 1,46 | 1,48 | 3,87% | - |
| 30.09.2026 | 1,49 | 1,49 | 1,42 | 1,42 | -3,73% | - |
| 29.09.2026 | 1,48 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 28.09.2026 | 1,49 | 1,52 | 1,47 | 1,47 | -1,35% | - |
| 25.09.2026 | 1,57 | 1,57 | 1,49 | 1,49 | -3,26% | - |
| 24.09.2026 | 1,45 | 1,59 | 1,45 | 1,54 | 5,50% | - |
| 23.09.2026 | 1,41 | 1,46 | 1,40 | 1,46 | 4,30% | - |
| 22.09.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 21.09.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 18.09.2026 | 1,35 | 1,45 | 1,35 | 1,41 | -1,40% | - |
| 17.09.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -0,70% | - |
| 16.09.2026 | 1,44 | 1,46 | 1,42 | 1,44 | 0,70% | - |
| 15.09.2026 | 1,39 | 1,45 | 1,38 | 1,43 | 2,89% | - |
| 14.09.2026 | 1,36 | 1,40 | 1,35 | 1,39 | 2,21% | - |
| 11.09.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 4,23% | - |
| 10.09.2026 | 1,35 | 1,36 | 1,30 | 1,30 | -3,35% | - |
| 09.09.2026 | 1,34 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 08.09.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 3,44% | - |
| 07.09.2026 | 1,32 | 1,38 | 1,31 | 1,31 | -1,13% | - |
| 04.09.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 1,15% | - |
| 03.09.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 1,16% | - |
| 02.09.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 01.09.2026 | 1,28 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 31.08.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 28.08.2026 | 1,30 | 1,31 | 1,29 | 1,30 | -0,38% | - |
| 27.08.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 26.08.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,15% | - |
| 25.08.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,25% | - |
| 24.08.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 21.08.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 20.08.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 19.08.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,54% | - |
| 18.08.2026 | 1,30 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 17.08.2026 | 1,37 | 1,37 | 1,30 | 1,30 | -4,76% | - |
| 14.08.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 13.08.2026 | 1,34 | 1,36 | 1,33 | 1,36 | 5,86% | - |
| 12.08.2026 | 1,33 | 1,34 | 1,28 | 1,28 | 0,79% | - |
| 11.08.2026 | 1,37 | 1,37 | 1,27 | 1,27 | -7,30% | - |
| 10.08.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 07.08.2026 | 1,36 | 1,41 | 1,36 | 1,38 | 1,48% | - |
| 06.08.2026 | 1,29 | 1,36 | 1,28 | 1,36 | 5,45% | - |
| 05.08.2026 | 1,33 | 1,33 | 1,27 | 1,29 | -2,28% | - |
| 04.08.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 03.08.2026 | 1,28 | 1,35 | 1,25 | 1,32 | 4,37% | - |
| 31.07.2026 | 1,27 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 30.07.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 29.07.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 3,75% | - |
| 28.07.2026 | 1,29 | 1,29 | 1,20 | 1,20 | -6,61% | - |
| 27.07.2026 | 1,29 | 1,30 | 1,26 | 1,29 | 1,58% | - |
| 24.07.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,80% | - |
| 23.07.2026 | 1,20 | 1,27 | 1,20 | 1,26 | 0,00% | - |
| 22.07.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 21.07.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 1,20% | - |
| 20.07.2026 | 1,31 | 1,32 | 1,25 | 1,25 | -4,94% | - |
| 17.07.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 3,54% | - |
| 16.07.2026 | 1,25 | 1,33 | 1,25 | 1,27 | 1,20% | - |
| 15.07.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 6,36% | - |
| 14.07.2026 | 1,22 | 1,24 | 1,18 | 1,18 | -3,28% | - |
| 13.07.2026 | 1,23 | 1,26 | 1,22 | 1,22 | -2,79% | - |
| 10.07.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 5,46% | - |
| 09.07.2026 | 1,26 | 1,27 | 1,19 | 1,19 | -0,83% | - |
| 08.07.2026 | 1,23 | 1,26 | 1,20 | 1,20 | -3,23% | - |
| 07.07.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 2,90% | - |
| 06.07.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -2,43% | - |
| 03.07.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -2,37% | - |
| 02.07.2026 | 1,24 | 1,28 | 1,23 | 1,27 | 2,43% | - |
| 01.07.2026 | 1,31 | 1,31 | 1,24 | 1,24 | -5,36% | - |
| 30.06.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 29.06.2026 | 1,27 | 1,31 | 1,26 | 1,31 | 4,38% | - |
| 26.06.2026 | 1,17 | 1,27 | 1,16 | 1,26 | 6,81% | - |
| 25.06.2026 | 1,29 | 1,30 | 1,18 | 1,18 | -8,20% | - |
| 24.06.2026 | 1,37 | 1,38 | 1,28 | 1,28 | -6,57% | - |
| 23.06.2026 | 1,37 | 1,44 | 1,33 | 1,37 | -1,44% | - |
| 22.06.2026 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 19.06.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 4,51% | - |
| 18.06.2026 | 1,42 | 1,43 | 1,33 | 1,33 | -6,01% | - |
| 17.06.2026 | 1,42 | 1,44 | 1,41 | 1,42 | 0,71% | - |
| 16.06.2026 | 1,36 | 1,43 | 1,36 | 1,41 | 7,25% | - |
| 15.06.2026 | 1,30 | 1,37 | 1,30 | 1,31 | 5,65% | - |
| 12.06.2026 | 1,28 | 1,30 | 1,24 | 1,24 | 1,64% | - |
| 11.06.2026 | 1,34 | 1,35 | 1,22 | 1,22 | -7,58% | - |
| 10.06.2026 | 1,37 | 1,38 | 1,28 | 1,32 | 6,45% | - |
| 09.06.2026 | 1,39 | 1,39 | 1,24 | 1,24 | -9,49% | - |
| 08.06.2026 | 1,44 | 1,44 | 1,34 | 1,37 | 0,74% | - |
| 05.06.2026 | 1,41 | 1,44 | 1,36 | 1,36 | -0,73% | - |
| 04.06.2026 | 1,52 | 1,52 | 1,37 | 1,37 | -4,86% | - |