3,690€
1,93%
Echtzeit-Aktienkurs TP ICAP Group PLC
Bid:
Ask:
Aktienkurse zur TP ICAP Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 0,56% | - |
| 06.05.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 0,56% | - |
| 05.05.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -0,56% | - |
| 04.05.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 1,69% | - |
| 30.04.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -1,12% | - |
| 29.04.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 1,13% | - |
| 28.04.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -4,32% | - |
| 27.04.2026 | 3,50 | 3,70 | 3,50 | 3,70 | 5,71% | 5,00 |
| 24.04.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -0,57% | - |
| 23.04.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 0,57% | - |
| 22.04.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 0,57% | - |
| 21.04.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -0,57% | - |
| 20.04.2026 | 3,48 | 3,50 | 3,48 | 3,50 | 1,74% | 154,00 |
| 17.04.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 16.04.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 15.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,41% | - |
| 14.04.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | - |
| 13.04.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 10.04.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -1,22% | - |
| 09.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 1,23% | - |
| 08.04.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 3,18% | - |
| 07.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 02.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 01.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 31.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 30.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 27.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 26.03.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 25.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 24.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 23.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 20.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 19.03.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -5,95% | - |
| 18.03.2026 | 3,18 | 3,36 | 3,18 | 3,36 | 7,69% | 1.633,00 |
| 17.03.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 16.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 13.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 11,51% | - |
| 12.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 11.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 10.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 09.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 06.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 05.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 04.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 03.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 02.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 27.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,30% | - |
| 26.02.2026 | 2,84 | 3,02 | 2,84 | 3,02 | 5,59% | 8,00 |
| 25.02.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -0,69% | 2.065,00 |
| 24.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 23.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 20.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 19.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 18.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 17.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 16.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 13.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 12.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 11.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 10.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 09.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 06.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 2.000,00 |
| 05.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 04.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 03.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 02.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 30.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 29.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 28.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 27.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 26.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 23.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 22.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 21.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 20.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 19.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -5,88% | - |
| 16.01.2026 | 2,90 | 3,06 | 2,90 | 3,06 | 7,75% | 2.325,00 |
| 15.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 14.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 13.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 12.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 09.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 08.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 07.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 06.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 05.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,30% | - |
| 02.01.2026 | 2,92 | 3,02 | 2,92 | 3,02 | 4,14% | 10,00 |
| 30.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 29.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 23.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 15,00 |
| 22.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 19.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 18.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 17.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 16.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 15.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -6,04% | - |
| 12.12.2025 | 2,78 | 2,98 | 2,78 | 2,98 | 7,19% | 6,00 |
| 11.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 10.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 09.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |