17,350€
-0,57%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 16,95 | 17,70 | 16,60 | 17,45 | 1,75% | - |
| 20.03.2026 | 17,75 | 17,90 | 17,00 | 17,15 | -3,11% | - |
| 19.03.2026 | 18,00 | 18,15 | 17,60 | 17,70 | -1,67% | - |
| 18.03.2026 | 18,25 | 18,60 | 18,00 | 18,00 | -0,55% | - |
| 17.03.2026 | 17,95 | 18,30 | 17,85 | 18,10 | 0,56% | - |
| 16.03.2026 | 18,05 | 18,20 | 17,70 | 18,00 | 0,56% | - |
| 13.03.2026 | 17,55 | 18,30 | 17,45 | 17,90 | 1,70% | - |
| 12.03.2026 | 17,85 | 18,10 | 17,60 | 17,60 | -2,22% | - |
| 11.03.2026 | 18,50 | 18,55 | 17,90 | 18,00 | -2,70% | - |
| 10.03.2026 | 18,35 | 18,70 | 18,30 | 18,50 | 0,00% | - |
| 09.03.2026 | 17,80 | 18,60 | 17,70 | 18,50 | 0,00% | - |
| 06.03.2026 | 18,95 | 19,10 | 18,30 | 18,50 | -2,12% | - |
| 05.03.2026 | 18,95 | 19,30 | 18,80 | 18,90 | -1,05% | - |
| 04.03.2026 | 18,35 | 19,10 | 18,30 | 19,10 | 3,24% | - |
| 03.03.2026 | 18,75 | 18,75 | 18,10 | 18,50 | -2,63% | - |
| 02.03.2026 | 19,05 | 19,25 | 18,60 | 19,00 | -1,55% | - |
| 27.02.2026 | 19,75 | 19,75 | 19,20 | 19,30 | -2,03% | - |
| 26.02.2026 | 19,45 | 19,95 | 19,35 | 19,70 | 1,03% | - |
| 25.02.2026 | 19,55 | 19,70 | 19,30 | 19,50 | 0,00% | - |
| 24.02.2026 | 19,05 | 19,70 | 18,95 | 19,50 | 2,63% | - |
| 23.02.2026 | 19,60 | 19,95 | 19,00 | 19,00 | -5,00% | - |
| 20.02.2026 | 20,00 | 20,15 | 19,80 | 20,00 | 0,25% | - |
| 19.02.2026 | 20,15 | 20,50 | 19,80 | 19,95 | -0,75% | - |
| 18.02.2026 | 19,75 | 20,30 | 19,70 | 20,10 | 1,52% | - |
| 17.02.2026 | 19,55 | 19,80 | 19,50 | 19,80 | 0,51% | - |
| 16.02.2026 | 19,75 | 20,15 | 19,70 | 19,70 | 0,00% | - |
| 13.02.2026 | 19,55 | 19,80 | 19,50 | 19,70 | 1,03% | - |
| 12.02.2026 | 19,55 | 20,10 | 19,50 | 19,50 | 0,00% | - |
| 11.02.2026 | 19,75 | 19,75 | 19,20 | 19,50 | -1,02% | - |
| 10.02.2026 | 19,85 | 20,00 | 19,55 | 19,70 | -1,25% | - |
| 09.02.2026 | 19,75 | 20,00 | 19,55 | 19,95 | 1,79% | - |
| 06.02.2026 | 19,35 | 19,90 | 19,25 | 19,60 | 1,55% | - |
| 05.02.2026 | 19,55 | 20,10 | 19,20 | 19,30 | -1,28% | - |
| 04.02.2026 | 19,40 | 19,70 | 18,80 | 19,55 | 2,36% | - |
| 03.02.2026 | 21,00 | 21,20 | 19,10 | 19,10 | -9,48% | - |
| 02.02.2026 | 20,90 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 30.01.2026 | 21,10 | 21,30 | 20,90 | 21,10 | -0,47% | - |
| 29.01.2026 | 21,70 | 21,90 | 21,20 | 21,20 | -2,75% | - |
| 28.01.2026 | 21,70 | 21,90 | 21,50 | 21,80 | 0,46% | - |
| 27.01.2026 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 26.01.2026 | 22,40 | 22,40 | 21,70 | 21,90 | -1,35% | - |
| 23.01.2026 | 22,60 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 22.01.2026 | 23,30 | 23,30 | 22,40 | 22,40 | -3,45% | - |
| 21.01.2026 | 23,50 | 23,90 | 21,90 | 23,20 | -0,85% | - |
| 20.01.2026 | 23,30 | 23,50 | 22,90 | 23,40 | -0,43% | - |
| 19.01.2026 | 23,60 | 23,80 | 23,30 | 23,50 | -2,08% | - |
| 16.01.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 1,69% | 4.505,00 |
| 15.01.2026 | 23,20 | 23,70 | 23,00 | 23,60 | 2,61% | - |
| 14.01.2026 | 23,70 | 23,70 | 22,90 | 23,00 | -2,54% | - |
| 13.01.2026 | 24,30 | 24,30 | 23,50 | 23,60 | -2,48% | - |
| 12.01.2026 | 24,30 | 24,40 | 23,90 | 24,20 | 0,00% | - |
| 09.01.2026 | 24,00 | 24,50 | 24,00 | 24,20 | 0,41% | - |
| 08.01.2026 | 24,30 | 24,40 | 23,70 | 24,10 | -0,41% | - |
| 07.01.2026 | 24,60 | 24,90 | 24,10 | 24,20 | -0,82% | - |
| 06.01.2026 | 24,50 | 24,70 | 24,30 | 24,40 | 0,00% | - |
| 05.01.2026 | 24,10 | 24,60 | 23,70 | 24,40 | 3,39% | - |
| 02.01.2026 | 23,60 | 24,00 | 23,60 | 23,60 | 4,42% | - |
| 30.12.2025 | 23,50 | 23,80 | 22,60 | 22,60 | -0,88% | - |
| 29.12.2025 | 23,40 | 23,70 | 22,80 | 22,80 | 0,00% | - |
| 22.12.2025 | 23,60 | 23,70 | 22,80 | 22,80 | -2,15% | - |
| 18.12.2025 | 23,20 | 23,30 | 23,10 | 23,30 | 3,10% | - |
| 17.12.2025 | 23,80 | 23,80 | 22,60 | 22,60 | -0,88% | - |
| 16.12.2025 | 23,50 | 23,70 | 22,80 | 22,80 | -2,98% | - |
| 12.12.2025 | 23,20 | 23,50 | 23,20 | 23,50 | -0,42% | - |
| 11.12.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -0,42% | - |
| 10.12.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 3,04% | - |
| 09.12.2025 | 23,80 | 24,00 | 23,00 | 23,00 | 0,00% | - |
| 08.12.2025 | 23,90 | 23,90 | 23,00 | 23,00 | -0,86% | - |
| 05.12.2025 | 23,60 | 24,10 | 23,20 | 23,20 | 1,75% | - |
| 04.12.2025 | 22,70 | 23,70 | 22,70 | 22,80 | 2,70% | - |
| 03.12.2025 | 23,50 | 23,60 | 22,20 | 22,20 | -2,63% | - |
| 02.12.2025 | 23,50 | 23,50 | 22,80 | 22,80 | 0,00% | - |
| 01.12.2025 | 23,70 | 23,70 | 22,80 | 22,80 | -1,72% | - |
| 28.11.2025 | 23,90 | 24,00 | 23,20 | 23,20 | 0,00% | - |
| 27.11.2025 | 23,80 | 24,00 | 23,20 | 23,20 | 0,87% | - |
| 26.11.2025 | 23,40 | 23,80 | 23,00 | 23,00 | 0,88% | - |
| 25.11.2025 | 23,30 | 23,60 | 22,80 | 22,80 | 0,88% | - |
| 24.11.2025 | 23,30 | 23,50 | 22,60 | 22,60 | 1,80% | - |
| 21.11.2025 | 23,10 | 23,20 | 22,20 | 22,20 | -3,48% | - |
| 20.11.2025 | 23,50 | 23,90 | 23,00 | 23,00 | 2,68% | - |
| 19.11.2025 | 23,20 | 23,50 | 22,40 | 22,40 | -1,75% | - |
| 18.11.2025 | 21,70 | 23,90 | 21,60 | 22,80 | 4,59% | - |
| 17.11.2025 | 21,90 | 22,00 | 21,70 | 21,80 | 2,83% | - |
| 14.11.2025 | 21,70 | 21,90 | 21,20 | 21,20 | -2,75% | - |
| 13.11.2025 | 22,60 | 22,70 | 21,80 | 21,80 | 0,00% | - |
| 12.11.2025 | 22,70 | 22,70 | 21,80 | 21,80 | -0,91% | - |
| 11.11.2025 | 22,80 | 22,80 | 22,00 | 22,00 | 0,92% | - |
| 10.11.2025 | 27,70 | 27,70 | 21,80 | 21,80 | 0,93% | - |
| 07.11.2025 | 22,40 | 22,50 | 21,60 | 21,60 | -0,92% | - |
| 06.11.2025 | 22,70 | 22,80 | 21,80 | 21,80 | -0,91% | - |
| 05.11.2025 | 22,10 | 22,70 | 22,00 | 22,00 | 1,85% | - |
| 04.11.2025 | 22,10 | 22,30 | 21,60 | 21,60 | 0,00% | - |
| 03.11.2025 | 22,20 | 22,50 | 21,60 | 21,60 | 0,93% | - |
| 31.10.2025 | 22,30 | 22,40 | 21,40 | 21,40 | -1,83% | - |
| 30.10.2025 | 22,50 | 22,60 | 21,80 | 21,80 | 0,00% | - |
| 28.10.2025 | 22,80 | 23,00 | 21,80 | 21,80 | -1,80% | - |
| 27.10.2025 | 22,90 | 22,90 | 22,20 | 22,20 | 0,91% | - |
| 24.10.2025 | 22,80 | 22,90 | 22,00 | 22,00 | -0,90% | - |
| 23.10.2025 | 22,70 | 23,10 | 22,20 | 22,20 | 0,91% | - |
| 22.10.2025 | 22,70 | 22,90 | 22,00 | 22,00 | 0,00% | - |