2,540€
-0,78%
Echtzeit-Aktienkurs TP ICAP Group PLC
Bid:
Ask:
Aktienkurse zur TP ICAP Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,60 | 2,61 | 2,54 | 2,55 | -2,67% | - |
| 14.05.2024 | 2,56 | 2,65 | 2,56 | 2,62 | -0,38% | - |
| 13.05.2024 | 2,54 | 2,65 | 2,54 | 2,63 | 1,15% | - |
| 10.05.2024 | 2,54 | 2,63 | 2,54 | 2,60 | -0,38% | - |
| 09.05.2024 | 2,61 | 2,64 | 2,59 | 2,61 | -0,76% | - |
| 08.05.2024 | 2,52 | 2,63 | 2,52 | 2,63 | 1,94% | - |
| 07.05.2024 | 2,46 | 2,58 | 2,46 | 2,58 | 1,98% | - |
| 06.05.2024 | 2,46 | 2,54 | 2,46 | 2,53 | 0,40% | - |
| 03.05.2024 | 2,42 | 2,53 | 2,42 | 2,52 | 1,61% | - |
| 02.05.2024 | 2,47 | 2,51 | 2,47 | 2,48 | 0,81% | - |
| 30.04.2024 | 2,43 | 2,47 | 2,40 | 2,46 | 1,23% | - |
| 29.04.2024 | 2,37 | 2,43 | 2,35 | 2,43 | 2,10% | - |
| 26.04.2024 | 2,30 | 2,41 | 2,04 | 2,38 | 0,42% | - |
| 25.04.2024 | 2,38 | 2,39 | 2,33 | 2,37 | -0,42% | - |
| 24.04.2024 | 2,43 | 2,44 | 2,35 | 2,38 | -2,46% | - |
| 23.04.2024 | 2,34 | 2,44 | 2,34 | 2,44 | 1,67% | - |
| 22.04.2024 | 2,36 | 2,44 | 2,36 | 2,40 | -0,41% | - |
| 19.04.2024 | 2,43 | 2,44 | 2,41 | 2,41 | -1,23% | - |
| 18.04.2024 | 2,38 | 2,49 | 2,38 | 2,44 | 0,00% | - |
| 17.04.2024 | 2,46 | 2,49 | 2,44 | 2,44 | -0,41% | - |
| 16.04.2024 | 2,46 | 2,48 | 2,43 | 2,45 | -2,00% | - |
| 15.04.2024 | 2,46 | 2,52 | 2,43 | 2,50 | 1,63% | - |
| 12.04.2024 | 2,53 | 2,56 | 2,45 | 2,46 | -3,15% | - |
| 11.04.2024 | 2,54 | 2,62 | 2,49 | 2,54 | -2,68% | - |
| 10.04.2024 | 2,62 | 2,66 | 2,59 | 2,61 | 0,00% | - |
| 09.04.2024 | 2,68 | 2,68 | 2,59 | 2,61 | -2,61% | - |
| 08.04.2024 | 2,65 | 2,69 | 2,64 | 2,68 | 1,13% | - |
| 05.04.2024 | 2,60 | 2,68 | 2,60 | 2,65 | -0,75% | - |
| 04.04.2024 | 2,58 | 2,68 | 2,58 | 2,67 | 1,14% | - |
| 03.04.2024 | 2,56 | 2,66 | 2,56 | 2,64 | 0,38% | - |
| 02.04.2024 | 2,66 | 2,72 | 2,61 | 2,63 | -1,05% | - |
| 28.03.2024 | 2,64 | 2,68 | 2,63 | 2,66 | 0,57% | - |
| 27.03.2024 | 2,65 | 2,67 | 2,63 | 2,64 | -0,19% | - |
| 26.03.2024 | 2,66 | 2,68 | 2,64 | 2,65 | -0,56% | - |
| 25.03.2024 | 2,60 | 2,69 | 2,60 | 2,66 | 0,19% | - |
| 22.03.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 1,37% | - |
| 21.03.2024 | 2,60 | 2,68 | 2,60 | 2,62 | 0,65% | - |
| 20.03.2024 | 2,60 | 2,64 | 2,59 | 2,61 | 0,27% | - |
| 19.03.2024 | 2,56 | 2,62 | 2,56 | 2,60 | 1,37% | - |
| 18.03.2024 | 2,50 | 2,59 | 2,50 | 2,56 | -0,19% | - |
| 15.03.2024 | 2,58 | 2,61 | 2,57 | 2,57 | -0,31% | - |
| 14.03.2024 | 2,56 | 2,62 | 2,54 | 2,58 | 2,30% | - |
| 13.03.2024 | 2,52 | 2,61 | 2,52 | 2,52 | -2,48% | - |
| 12.03.2024 | 2,35 | 2,67 | 2,35 | 2,58 | 9,92% | - |
| 11.03.2024 | 2,23 | 2,37 | 2,22 | 2,35 | 5,48% | - |
| 08.03.2024 | 2,18 | 2,26 | 2,18 | 2,23 | -0,36% | - |
| 07.03.2024 | 2,23 | 2,25 | 2,20 | 2,24 | 0,40% | - |
| 06.03.2024 | 2,24 | 2,33 | 2,20 | 2,23 | -0,31% | - |
| 05.03.2024 | 2,14 | 2,24 | 2,12 | 2,23 | 4,59% | - |
| 04.03.2024 | 2,14 | 2,16 | 2,12 | 2,14 | 0,09% | - |
| 01.03.2024 | 2,11 | 2,14 | 2,10 | 2,13 | 1,14% | - |
| 29.02.2024 | 2,05 | 2,13 | 2,05 | 2,11 | 0,43% | - |
| 28.02.2024 | 2,16 | 2,16 | 2,10 | 2,10 | -2,51% | - |
| 27.02.2024 | 2,14 | 2,17 | 2,13 | 2,15 | 2,33% | - |
| 26.02.2024 | 2,14 | 2,16 | 2,10 | 2,11 | -1,41% | - |
| 23.02.2024 | 2,11 | 2,18 | 2,11 | 2,14 | -1,16% | - |
| 22.02.2024 | 2,07 | 2,17 | 2,07 | 2,16 | 1,89% | - |
| 21.02.2024 | 2,11 | 2,12 | 2,08 | 2,12 | 0,90% | - |
| 20.02.2024 | 2,06 | 2,11 | 2,06 | 2,10 | -0,33% | - |
| 19.02.2024 | 2,06 | 2,14 | 2,06 | 2,11 | -0,38% | - |
| 16.02.2024 | 2,10 | 2,12 | 2,08 | 2,12 | 1,24% | - |
| 15.02.2024 | 2,06 | 2,09 | 2,00 | 2,09 | 1,06% | - |
| 14.02.2024 | 2,13 | 2,13 | 2,06 | 2,07 | -2,45% | - |
| 13.02.2024 | 2,15 | 2,25 | 2,12 | 2,12 | -1,44% | - |
| 12.02.2024 | 2,06 | 2,16 | 2,06 | 2,15 | 1,61% | 2.500,00 |
| 09.02.2024 | 2,08 | 2,16 | 2,08 | 2,12 | -0,80% | - |
| 08.02.2024 | 2,12 | 2,17 | 2,12 | 2,13 | 0,42% | - |
| 07.02.2024 | 2,16 | 2,16 | 2,13 | 2,13 | -1,80% | - |
| 06.02.2024 | 2,16 | 2,17 | 2,13 | 2,16 | 0,46% | - |
| 05.02.2024 | 2,15 | 2,20 | 2,14 | 2,15 | -1,28% | - |
| 02.02.2024 | 2,15 | 2,23 | 2,15 | 2,18 | -0,73% | - |
| 01.02.2024 | 2,22 | 2,23 | 2,19 | 2,20 | -1,17% | - |
| 31.01.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -1,46% | - |
| 30.01.2024 | 2,20 | 2,26 | 2,18 | 2,26 | 2,78% | - |
| 29.01.2024 | 2,19 | 2,20 | 2,16 | 2,20 | 0,27% | - |
| 26.01.2024 | 2,21 | 2,29 | 2,17 | 2,19 | -0,77% | - |
| 25.01.2024 | 2,19 | 2,22 | 2,16 | 2,21 | 1,05% | - |
| 24.01.2024 | 2,15 | 2,19 | 2,12 | 2,18 | 1,82% | - |
| 23.01.2024 | 2,09 | 2,16 | 2,09 | 2,15 | 0,42% | - |
| 22.01.2024 | 2,11 | 2,16 | 2,11 | 2,14 | 1,09% | - |
| 19.01.2024 | 2,14 | 2,16 | 2,11 | 2,11 | -1,49% | - |
| 18.01.2024 | 2,07 | 2,16 | 2,07 | 2,15 | 0,85% | - |
| 17.01.2024 | 2,19 | 2,19 | 2,12 | 2,13 | -2,57% | - |
| 16.01.2024 | 2,13 | 2,19 | 2,13 | 2,18 | 0,41% | - |
| 15.01.2024 | 2,18 | 2,18 | 2,15 | 2,17 | -0,18% | - |
| 12.01.2024 | 2,15 | 2,19 | 2,15 | 2,18 | 1,35% | - |
| 11.01.2024 | 2,21 | 2,21 | 2,15 | 2,15 | -2,54% | - |
| 10.01.2024 | 2,19 | 2,22 | 2,19 | 2,21 | -0,09% | - |
| 09.01.2024 | 2,20 | 2,26 | 2,19 | 2,21 | -2,22% | - |
| 08.01.2024 | 2,23 | 2,26 | 2,20 | 2,26 | 1,44% | - |
| 05.01.2024 | 2,19 | 2,25 | 2,19 | 2,23 | -0,67% | - |
| 04.01.2024 | 2,22 | 2,25 | 2,21 | 2,24 | 0,81% | - |
| 03.01.2024 | 2,19 | 2,28 | 2,19 | 2,22 | -0,80% | - |
| 02.01.2024 | 2,26 | 2,30 | 2,24 | 2,24 | -0,71% | 35,00 |
| 29.12.2023 | 2,27 | 2,27 | 2,25 | 2,26 | -0,04% | - |
| 28.12.2023 | 2,26 | 2,28 | 2,21 | 2,26 | 0,18% | - |
| 27.12.2023 | 2,27 | 2,28 | 2,20 | 2,25 | 0,54% | - |
| 22.12.2023 | 2,23 | 2,27 | 2,22 | 2,24 | 0,72% | - |
| 21.12.2023 | 2,22 | 2,25 | 2,19 | 2,23 | 0,32% | - |
| 20.12.2023 | 2,19 | 2,23 | 2,18 | 2,22 | 1,32% | - |