1,345€
3,46%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 1,42 | 1,54 | 1,42 | 1,44 | 2,13% | - |
| 02.06.2026 | 1,36 | 1,43 | 1,36 | 1,41 | 4,06% | - |
| 01.06.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 29.05.2026 | 1,36 | 1,36 | 1,33 | 1,36 | 0,74% | - |
| 28.05.2026 | 1,33 | 1,35 | 1,29 | 1,35 | 1,51% | - |
| 27.05.2026 | 1,28 | 1,33 | 1,28 | 1,33 | 3,92% | - |
| 26.05.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 25.05.2026 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 22.05.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 4,58% | - |
| 21.05.2026 | 1,27 | 1,28 | 1,20 | 1,20 | -5,88% | - |
| 20.05.2026 | 1,19 | 1,29 | 1,19 | 1,28 | 7,59% | - |
| 19.05.2026 | 1,19 | 1,19 | 1,13 | 1,19 | 4,87% | - |
| 18.05.2026 | 1,19 | 1,20 | 1,13 | 1,13 | -4,64% | - |
| 15.05.2026 | 1,20 | 1,20 | 1,13 | 1,19 | 3,95% | - |
| 14.05.2026 | 1,23 | 1,23 | 1,14 | 1,14 | -2,56% | - |
| 13.05.2026 | 1,25 | 1,25 | 1,17 | 1,17 | -6,02% | - |
| 12.05.2026 | 1,26 | 1,26 | 1,24 | 1,25 | 2,89% | - |
| 11.05.2026 | 1,31 | 1,31 | 1,21 | 1,21 | -3,20% | - |
| 08.05.2026 | 1,38 | 1,38 | 1,25 | 1,25 | -9,09% | - |
| 07.05.2026 | 1,34 | 1,39 | 1,33 | 1,38 | 7,42% | - |
| 06.05.2026 | 1,24 | 1,34 | 1,24 | 1,28 | 4,49% | - |
| 05.05.2026 | 1,21 | 1,29 | 1,21 | 1,23 | 1,66% | - |
| 04.05.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 30.04.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 2,99% | - |
| 29.04.2026 | 1,22 | 1,22 | 1,17 | 1,17 | 1,74% | - |
| 28.04.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -4,56% | - |
| 27.04.2026 | 1,20 | 1,21 | 1,18 | 1,21 | 0,84% | - |
| 24.04.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 23.04.2026 | 1,20 | 1,20 | 1,17 | 1,19 | -0,84% | - |
| 22.04.2026 | 1,20 | 1,24 | 1,17 | 1,20 | 4,82% | - |