21,800€
-0,91%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,70 | 22,70 | 22,30 | 22,50 | -2,17% | - |
| 03.07.2025 | 22,50 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 02.07.2025 | 22,70 | 22,90 | 22,10 | 22,40 | -0,44% | - |
| 01.07.2025 | 22,50 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 30.06.2025 | 23,70 | 23,70 | 22,50 | 22,70 | -4,22% | - |
| 27.06.2025 | 22,60 | 23,70 | 22,60 | 23,70 | 1,28% | - |
| 26.06.2025 | 23,00 | 23,50 | 22,60 | 23,40 | 0,86% | - |
| 25.06.2025 | 23,40 | 23,70 | 23,00 | 23,20 | -0,85% | - |
| 24.06.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 4,00% | - |
| 23.06.2025 | 21,60 | 22,50 | 21,60 | 22,50 | -1,32% | - |
| 20.06.2025 | 23,00 | 23,10 | 22,70 | 22,80 | 0,44% | 130,00 |
| 19.06.2025 | 23,10 | 23,10 | 22,70 | 22,70 | -2,16% | - |
| 18.06.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 17.06.2025 | 22,80 | 23,30 | 22,70 | 22,80 | -1,72% | - |
| 16.06.2025 | 22,80 | 23,30 | 22,70 | 23,20 | 2,20% | - |
| 13.06.2025 | 23,10 | 23,10 | 22,60 | 22,70 | -2,58% | - |
| 12.06.2025 | 24,00 | 24,20 | 22,90 | 23,30 | -4,51% | - |
| 11.06.2025 | 24,10 | 24,50 | 24,10 | 24,40 | 0,41% | - |
| 10.06.2025 | 23,40 | 24,40 | 23,40 | 24,30 | 0,41% | - |
| 09.06.2025 | 24,00 | 24,30 | 24,00 | 24,20 | 0,41% | - |
| 06.06.2025 | 23,20 | 24,10 | 23,20 | 24,10 | -0,41% | - |
| 05.06.2025 | 23,00 | 24,20 | 23,00 | 24,20 | 0,83% | - |
| 04.06.2025 | 24,00 | 24,10 | 23,70 | 24,00 | 0,00% | - |
| 03.06.2025 | 23,70 | 24,00 | 23,50 | 24,00 | 1,27% | - |
| 02.06.2025 | 23,90 | 24,00 | 23,40 | 23,70 | -1,25% | - |
| 30.05.2025 | 23,40 | 24,30 | 23,40 | 24,00 | -0,41% | - |
| 29.05.2025 | 24,00 | 25,00 | 24,00 | 24,10 | -2,03% | - |
| 28.05.2025 | 24,10 | 24,70 | 24,10 | 24,60 | 1,65% | - |
| 27.05.2025 | 23,00 | 24,50 | 23,00 | 24,20 | 1,26% | - |
| 26.05.2025 | 23,00 | 23,90 | 23,00 | 23,90 | 1,27% | - |
| 23.05.2025 | 23,80 | 24,20 | 23,10 | 23,60 | -0,84% | - |
| 22.05.2025 | 24,30 | 24,60 | 23,70 | 23,80 | -3,25% | - |
| 21.05.2025 | 24,50 | 25,70 | 24,30 | 24,60 | 0,00% | - |
| 20.05.2025 | 23,80 | 24,70 | 23,80 | 24,60 | 0,00% | - |
| 19.05.2025 | 23,40 | 24,60 | 23,40 | 24,60 | 0,41% | - |
| 16.05.2025 | 23,40 | 24,80 | 23,40 | 24,50 | 0,82% | - |
| 15.05.2025 | 23,40 | 24,40 | 23,40 | 24,30 | -0,41% | - |
| 14.05.2025 | 23,80 | 24,90 | 23,80 | 24,40 | -1,61% | - |
| 13.05.2025 | 24,50 | 24,80 | 24,30 | 24,80 | 0,81% | - |
| 12.05.2025 | 23,50 | 24,90 | 23,40 | 24,60 | 5,13% | - |
| 09.05.2025 | 22,80 | 23,60 | 22,80 | 23,40 | -0,43% | - |
| 08.05.2025 | 22,20 | 23,80 | 22,20 | 23,50 | 3,07% | - |
| 07.05.2025 | 22,40 | 22,90 | 22,40 | 22,80 | 0,88% | - |
| 06.05.2025 | 21,80 | 22,70 | 21,80 | 22,60 | -0,44% | - |
| 05.05.2025 | 22,70 | 22,80 | 22,60 | 22,70 | -0,87% | - |
| 02.05.2025 | 22,00 | 22,90 | 22,00 | 22,90 | 3,15% | - |
| 30.04.2025 | 22,40 | 22,40 | 21,90 | 22,20 | -0,45% | - |
| 29.04.2025 | 21,40 | 22,30 | 21,40 | 22,30 | 0,90% | - |
| 28.04.2025 | 22,20 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 25.04.2025 | 21,70 | 22,30 | 21,60 | 22,30 | 3,24% | - |
| 24.04.2025 | 21,20 | 21,60 | 20,90 | 21,60 | 1,89% | - |
| 23.04.2025 | 20,90 | 21,50 | 20,60 | 21,20 | 2,91% | - |
| 22.04.2025 | 20,45 | 20,70 | 20,05 | 20,60 | 0,73% | - |
| 17.04.2025 | 19,80 | 20,60 | 19,80 | 20,45 | -0,73% | - |
| 16.04.2025 | 20,40 | 21,20 | 20,40 | 20,60 | -3,29% | - |
| 15.04.2025 | 20,50 | 21,40 | 20,50 | 21,30 | 3,65% | - |
| 14.04.2025 | 19,10 | 20,55 | 19,10 | 20,55 | 5,93% | - |
| 11.04.2025 | 19,85 | 19,90 | 18,85 | 19,40 | -1,52% | - |
| 10.04.2025 | 20,15 | 21,20 | 19,60 | 19,70 | 5,35% | - |
| 09.04.2025 | 18,30 | 19,25 | 18,00 | 18,70 | -3,61% | - |
| 08.04.2025 | 19,50 | 19,85 | 19,00 | 19,40 | 2,92% | - |
| 07.04.2025 | 19,55 | 20,05 | 18,25 | 18,85 | -7,37% | - |
| 04.04.2025 | 21,70 | 21,70 | 19,80 | 20,35 | -7,08% | - |
| 03.04.2025 | 23,20 | 23,60 | 21,40 | 21,90 | -8,75% | - |
| 02.04.2025 | 23,80 | 24,00 | 23,50 | 24,00 | 0,00% | - |
| 01.04.2025 | 23,80 | 24,10 | 23,60 | 24,00 | 1,69% | - |
| 31.03.2025 | 23,20 | 24,10 | 23,20 | 23,60 | -2,88% | - |
| 28.03.2025 | 24,40 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 27.03.2025 | 24,50 | 24,60 | 24,30 | 24,50 | -0,81% | - |
| 26.03.2025 | 25,00 | 25,10 | 24,50 | 24,70 | -1,20% | - |
| 25.03.2025 | 24,60 | 25,10 | 24,60 | 25,00 | 1,21% | - |
| 24.03.2025 | 25,00 | 25,00 | 24,50 | 24,70 | -1,20% | - |
| 21.03.2025 | 25,20 | 25,20 | 24,50 | 25,00 | -1,19% | - |
| 20.03.2025 | 24,90 | 25,40 | 24,80 | 25,30 | 1,20% | - |
| 19.03.2025 | 23,80 | 25,00 | 23,80 | 25,00 | 0,81% | - |
| 18.03.2025 | 24,80 | 25,10 | 24,50 | 24,80 | 0,00% | - |
| 17.03.2025 | 24,80 | 24,90 | 24,20 | 24,80 | 0,40% | - |
| 14.03.2025 | 23,80 | 24,80 | 23,80 | 24,70 | 0,41% | 202,00 |
| 13.03.2025 | 24,00 | 25,00 | 24,00 | 24,60 | -1,20% | - |
| 12.03.2025 | 23,40 | 25,00 | 23,40 | 24,90 | 2,89% | - |
| 11.03.2025 | 23,90 | 24,30 | 23,70 | 24,20 | 1,26% | - |
| 10.03.2025 | 24,80 | 25,70 | 23,70 | 23,90 | -6,64% | - |
| 07.03.2025 | 25,00 | 26,10 | 25,00 | 25,60 | -2,66% | - |
| 06.03.2025 | 26,90 | 26,90 | 25,50 | 26,30 | -1,50% | - |
| 05.03.2025 | 27,10 | 27,20 | 26,40 | 26,70 | -0,37% | - |
| 04.03.2025 | 28,30 | 28,40 | 26,80 | 26,80 | -6,29% | - |
| 03.03.2025 | 28,00 | 28,80 | 27,60 | 28,60 | 3,25% | - |
| 28.02.2025 | 27,50 | 27,80 | 27,40 | 27,70 | -0,72% | - |
| 27.02.2025 | 28,40 | 28,40 | 27,60 | 27,90 | -2,11% | - |
| 26.02.2025 | 28,40 | 28,70 | 28,30 | 28,50 | 1,42% | - |
| 25.02.2025 | 28,50 | 28,60 | 28,00 | 28,10 | -2,09% | - |
| 24.02.2025 | 28,20 | 29,20 | 28,00 | 28,70 | -2,05% | - |
| 21.02.2025 | 29,30 | 29,50 | 29,10 | 29,30 | 0,34% | - |
| 20.02.2025 | 28,40 | 29,60 | 28,40 | 29,20 | -1,02% | - |
| 19.02.2025 | 29,60 | 29,80 | 29,40 | 29,50 | -1,01% | - |
| 18.02.2025 | 28,60 | 29,90 | 28,60 | 29,80 | 0,68% | - |
| 17.02.2025 | 29,22 | 29,61 | 29,18 | 29,60 | 1,20% | - |
| 14.02.2025 | 28,49 | 29,28 | 28,49 | 29,25 | 2,44% | - |
| 13.02.2025 | 28,24 | 28,68 | 28,22 | 28,55 | 0,98% | - |
| 12.02.2025 | 28,17 | 28,46 | 28,14 | 28,27 | 0,17% | - |