3,550€
2,01%
Echtzeit-Aktienkurs TP ICAP GROUP PLC LS -,25
Bid:
Ask:
Aktienkurse zur TP ICAP GROUP PLC LS -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,61 | 3,61 | 3,51 | 3,55 | -0,84% | - |
| 28.05.2026 | 3,66 | 3,66 | 3,57 | 3,58 | -2,19% | - |
| 27.05.2026 | 3,69 | 3,70 | 3,65 | 3,66 | -1,08% | - |
| 26.05.2026 | 3,70 | 3,73 | 3,68 | 3,70 | -0,27% | - |
| 25.05.2026 | 3,71 | 3,76 | 3,66 | 3,71 | 0,00% | - |
| 22.05.2026 | 3,67 | 3,72 | 3,66 | 3,71 | 1,37% | - |
| 21.05.2026 | 3,67 | 3,72 | 3,65 | 3,66 | -0,27% | - |
| 20.05.2026 | 3,71 | 3,74 | 3,60 | 3,67 | -1,08% | - |
| 19.05.2026 | 3,71 | 3,78 | 3,70 | 3,71 | 0,00% | - |
| 18.05.2026 | 3,63 | 3,73 | 3,62 | 3,71 | 1,09% | - |
| 15.05.2026 | 3,67 | 3,69 | 3,61 | 3,67 | 4,26% | - |
| 14.05.2026 | 3,62 | 3,70 | 3,52 | 3,52 | -2,49% | - |
| 13.05.2026 | 3,66 | 3,71 | 3,58 | 3,61 | -1,10% | - |
| 12.05.2026 | 3,67 | 3,68 | 3,61 | 3,65 | -0,54% | - |
| 11.05.2026 | 3,65 | 3,72 | 3,65 | 3,67 | -0,54% | - |
| 08.05.2026 | 3,69 | 3,70 | 3,64 | 3,69 | -0,27% | - |
| 07.05.2026 | 3,72 | 3,74 | 3,68 | 3,70 | -0,54% | - |
| 06.05.2026 | 3,69 | 3,76 | 3,68 | 3,72 | 0,81% | - |
| 05.05.2026 | 3,69 | 3,77 | 3,66 | 3,69 | 0,00% | - |
| 04.05.2026 | 3,69 | 3,70 | 3,62 | 3,69 | 0,00% | - |
| 30.04.2026 | 3,62 | 3,71 | 3,61 | 3,69 | 4,24% | - |
| 29.04.2026 | 3,69 | 3,69 | 3,54 | 3,54 | -3,54% | - |
| 28.04.2026 | 3,62 | 3,68 | 3,60 | 3,67 | 1,38% | - |
| 27.04.2026 | 3,58 | 3,64 | 3,56 | 3,62 | 0,84% | - |
| 24.04.2026 | 3,60 | 3,61 | 3,55 | 3,59 | 0,00% | - |
| 23.04.2026 | 3,60 | 3,64 | 3,57 | 3,59 | -0,28% | - |
| 22.04.2026 | 3,62 | 3,63 | 3,56 | 3,60 | 0,28% | - |
| 21.04.2026 | 3,57 | 3,62 | 3,54 | 3,59 | 0,56% | - |
| 20.04.2026 | 3,55 | 3,59 | 3,49 | 3,57 | 3,18% | - |
| 17.04.2026 | 3,54 | 3,60 | 3,46 | 3,46 | -2,26% | - |
| 16.04.2026 | 3,51 | 3,54 | 3,48 | 3,54 | 0,85% | - |
| 15.04.2026 | 3,44 | 3,52 | 3,44 | 3,51 | 2,63% | - |
| 14.04.2026 | 3,41 | 3,49 | 3,38 | 3,42 | 0,29% | - |
| 13.04.2026 | 3,31 | 3,42 | 3,31 | 3,41 | 4,60% | - |
| 10.04.2026 | 3,32 | 3,38 | 3,26 | 3,26 | 1,24% | - |
| 09.04.2026 | 3,33 | 3,37 | 3,22 | 3,22 | -1,23% | - |
| 08.04.2026 | 3,46 | 3,48 | 3,26 | 3,26 | -1,81% | - |
| 07.04.2026 | 3,19 | 3,32 | 3,18 | 3,32 | 3,43% | - |
| 02.04.2026 | 3,19 | 3,24 | 3,14 | 3,21 | 0,63% | - |
| 01.04.2026 | 3,12 | 3,21 | 3,12 | 3,19 | 2,57% | - |
| 31.03.2026 | 3,11 | 3,18 | 3,08 | 3,11 | 0,97% | - |
| 30.03.2026 | 3,08 | 3,15 | 3,06 | 3,08 | -0,65% | - |
| 27.03.2026 | 3,14 | 3,17 | 3,08 | 3,10 | -1,27% | - |
| 26.03.2026 | 3,15 | 3,18 | 3,11 | 3,14 | -0,32% | - |
| 25.03.2026 | 3,11 | 3,18 | 3,09 | 3,15 | 1,29% | - |
| 24.03.2026 | 3,07 | 3,12 | 3,06 | 3,11 | 0,32% | 12.900,00 |
| 23.03.2026 | 3,09 | 3,16 | 3,05 | 3,10 | 1,97% | - |
| 20.03.2026 | 3,18 | 3,20 | 3,04 | 3,04 | -1,94% | - |
| 19.03.2026 | 3,20 | 3,25 | 3,10 | 3,10 | -3,43% | - |
| 18.03.2026 | 3,26 | 3,31 | 3,21 | 3,21 | -0,93% | - |
| 17.03.2026 | 3,16 | 3,28 | 3,16 | 3,24 | 0,93% | - |
| 16.03.2026 | 3,18 | 3,21 | 3,15 | 3,21 | 1,58% | - |
| 13.03.2026 | 3,15 | 3,20 | 3,06 | 3,16 | 0,00% | - |
| 12.03.2026 | 2,84 | 3,18 | 2,83 | 3,16 | 10,10% | - |
| 11.03.2026 | 3,01 | 3,02 | 2,84 | 2,87 | -4,97% | - |
| 10.03.2026 | 2,98 | 3,04 | 2,96 | 3,02 | 5,59% | - |
| 09.03.2026 | 2,89 | 3,02 | 2,86 | 2,86 | -4,98% | - |
| 06.03.2026 | 2,98 | 3,01 | 2,96 | 3,01 | 1,35% | - |
| 05.03.2026 | 2,91 | 2,99 | 2,88 | 2,97 | 1,02% | - |
| 04.03.2026 | 2,84 | 2,95 | 2,84 | 2,94 | 5,00% | - |
| 03.03.2026 | 2,87 | 2,92 | 2,80 | 2,80 | -3,78% | - |
| 02.03.2026 | 2,85 | 2,92 | 2,82 | 2,91 | 0,00% | - |
| 27.02.2026 | 2,91 | 2,97 | 2,87 | 2,91 | -0,68% | - |
| 26.02.2026 | 2,92 | 2,95 | 2,88 | 2,93 | 0,00% | - |
| 25.02.2026 | 2,95 | 3,00 | 2,87 | 2,93 | -0,68% | - |
| 24.02.2026 | 2,95 | 2,97 | 2,92 | 2,95 | -0,34% | - |
| 23.02.2026 | 3,06 | 3,06 | 2,95 | 2,96 | -2,95% | - |
| 20.02.2026 | 2,99 | 3,06 | 2,97 | 3,05 | 1,67% | - |
| 19.02.2026 | 3,01 | 3,04 | 2,96 | 3,00 | -0,33% | - |
| 18.02.2026 | 2,97 | 3,02 | 2,96 | 3,01 | 1,35% | - |
| 17.02.2026 | 2,92 | 2,98 | 2,91 | 2,97 | 1,02% | - |
| 16.02.2026 | 2,94 | 2,98 | 2,92 | 2,94 | -0,34% | - |
| 13.02.2026 | 2,87 | 2,96 | 2,86 | 2,95 | 6,12% | - |
| 12.02.2026 | 2,87 | 2,91 | 2,78 | 2,78 | 0,00% | - |
| 11.02.2026 | 2,90 | 2,91 | 2,78 | 2,78 | -3,81% | - |
| 10.02.2026 | 2,89 | 2,93 | 2,86 | 2,89 | -0,69% | - |
| 09.02.2026 | 2,89 | 2,93 | 2,86 | 2,91 | 3,93% | - |
| 06.02.2026 | 2,93 | 2,95 | 2,80 | 2,80 | -2,78% | - |
| 05.02.2026 | 2,97 | 2,98 | 2,88 | 2,88 | -3,03% | - |
| 04.02.2026 | 2,96 | 2,99 | 2,88 | 2,97 | 3,85% | - |
| 03.02.2026 | 3,02 | 3,03 | 2,86 | 2,86 | -5,61% | - |
| 02.02.2026 | 2,92 | 3,03 | 2,92 | 3,03 | 2,36% | - |
| 30.01.2026 | 2,97 | 2,98 | 2,93 | 2,96 | -0,67% | - |
| 29.01.2026 | 2,97 | 3,01 | 2,91 | 2,98 | -0,33% | - |
| 28.01.2026 | 2,97 | 2,99 | 2,94 | 2,99 | 0,67% | - |
| 27.01.2026 | 2,99 | 3,00 | 2,94 | 2,97 | 3,13% | - |
| 26.01.2026 | 3,00 | 3,02 | 2,88 | 2,88 | -1,37% | 5.278,00 |
| 23.01.2026 | 3,00 | 3,02 | 2,92 | 2,92 | 0,00% | - |
| 22.01.2026 | 2,95 | 3,01 | 2,92 | 2,92 | -1,35% | - |
| 21.01.2026 | 2,96 | 2,96 | 2,91 | 2,96 | 0,34% | - |
| 20.01.2026 | 2,92 | 2,97 | 2,91 | 2,95 | 0,00% | - |
| 19.01.2026 | 2,91 | 2,97 | 2,91 | 2,95 | -0,67% | - |
| 16.01.2026 | 2,98 | 3,01 | 2,94 | 2,97 | -0,34% | - |
| 15.01.2026 | 2,91 | 2,99 | 2,84 | 2,98 | 2,41% | - |
| 14.01.2026 | 2,89 | 2,91 | 2,86 | 2,91 | 0,69% | - |
| 13.01.2026 | 2,91 | 2,93 | 2,87 | 2,89 | -1,03% | - |
| 12.01.2026 | 2,93 | 2,95 | 2,91 | 2,92 | 2,82% | - |
| 09.01.2026 | 2,93 | 2,96 | 2,84 | 2,84 | 0,00% | - |
| 08.01.2026 | 2,93 | 2,94 | 2,84 | 2,84 | 0,00% | - |
| 07.01.2026 | 2,97 | 2,98 | 2,84 | 2,84 | -1,39% | 1.120,00 |