18,900€
-3,08%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 28,40 | 28,42 | 27,91 | 28,23 | -1,06% | - |
| 10.02.2025 | 28,00 | 28,58 | 27,98 | 28,53 | 1,91% | - |
| 07.02.2025 | 28,48 | 28,68 | 27,86 | 27,99 | -2,33% | - |
| 06.02.2025 | 28,53 | 28,70 | 28,26 | 28,66 | 1,13% | - |
| 05.02.2025 | 27,84 | 28,35 | 27,84 | 28,34 | 0,87% | - |
| 04.02.2025 | 28,18 | 28,43 | 27,96 | 28,10 | -0,78% | - |
| 03.02.2025 | 27,91 | 28,35 | 27,57 | 28,32 | -0,40% | - |
| 31.01.2025 | 28,02 | 28,52 | 27,93 | 28,43 | 1,35% | - |
| 30.01.2025 | 27,25 | 28,16 | 27,23 | 28,05 | 2,65% | - |
| 29.01.2025 | 27,40 | 27,62 | 27,16 | 27,33 | -0,40% | - |
| 28.01.2025 | 27,11 | 27,44 | 26,83 | 27,44 | 1,03% | - |
| 27.01.2025 | 27,38 | 27,55 | 27,01 | 27,16 | -2,23% | - |
| 24.01.2025 | 27,65 | 27,78 | 27,39 | 27,78 | 0,24% | - |
| 23.01.2025 | 26,71 | 27,71 | 26,71 | 27,71 | 2,92% | - |
| 22.01.2025 | 25,19 | 27,04 | 25,16 | 26,92 | 6,65% | - |
| 21.01.2025 | 25,10 | 25,42 | 25,07 | 25,25 | 0,18% | - |
| 20.01.2025 | 24,92 | 25,23 | 24,91 | 25,20 | 0,47% | - |
| 17.01.2025 | 25,08 | 25,12 | 24,85 | 25,08 | 1,52% | - |
| 16.01.2025 | 24,81 | 24,84 | 24,58 | 24,71 | -0,22% | - |
| 15.01.2025 | 24,16 | 24,84 | 24,00 | 24,76 | 3,01% | - |
| 14.01.2025 | 24,85 | 24,89 | 23,95 | 24,04 | -3,84% | - |
| 13.01.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 3,31% | - |
| 10.01.2025 | 25,00 | 25,10 | 24,20 | 24,20 | -3,20% | - |
| 09.01.2025 | 23,80 | 25,20 | 23,80 | 25,00 | 0,81% | - |
| 08.01.2025 | 24,60 | 25,80 | 24,60 | 24,80 | -3,13% | - |
| 07.01.2025 | 24,80 | 26,00 | 24,80 | 25,60 | -1,54% | - |
| 06.01.2025 | 24,00 | 26,10 | 24,00 | 26,00 | 4,00% | - |
| 03.01.2025 | 25,10 | 25,20 | 24,90 | 25,00 | -1,19% | - |
| 02.01.2025 | 25,10 | 25,40 | 24,90 | 25,30 | 2,43% | - |
| 30.12.2024 | 24,90 | 25,00 | 24,70 | 24,70 | -1,98% | - |
| 27.12.2024 | 25,00 | 25,20 | 24,90 | 25,20 | 1,61% | - |
| 23.12.2024 | 24,20 | 25,10 | 24,20 | 24,80 | 0,00% | - |
| 20.12.2024 | 24,20 | 25,10 | 24,20 | 24,80 | -1,59% | - |
| 19.12.2024 | 25,60 | 25,90 | 24,90 | 25,20 | -3,45% | - |
| 18.12.2024 | 25,00 | 26,20 | 25,00 | 26,10 | 0,38% | - |
| 17.12.2024 | 25,20 | 26,20 | 25,20 | 26,00 | -1,14% | - |
| 16.12.2024 | 25,00 | 26,40 | 25,00 | 26,30 | 0,77% | - |
| 13.12.2024 | 25,20 | 26,30 | 25,20 | 26,10 | -0,76% | - |
| 12.12.2024 | 27,10 | 27,10 | 26,20 | 26,30 | -2,95% | - |
| 11.12.2024 | 26,80 | 27,20 | 26,70 | 27,10 | 0,37% | - |
| 10.12.2024 | 26,80 | 27,00 | 26,70 | 27,00 | -0,37% | - |
| 09.12.2024 | 26,90 | 27,10 | 26,80 | 27,10 | 1,12% | - |
| 06.12.2024 | 26,30 | 26,90 | 26,20 | 26,80 | 1,90% | - |
| 05.12.2024 | 26,70 | 26,70 | 26,00 | 26,30 | -1,50% | - |
| 04.12.2024 | 25,90 | 26,80 | 25,90 | 26,70 | 1,91% | - |
| 03.12.2024 | 25,80 | 26,20 | 25,60 | 26,20 | 1,55% | - |
| 02.12.2024 | 24,80 | 25,90 | 24,80 | 25,80 | 0,78% | - |
| 29.11.2024 | 25,30 | 25,70 | 25,30 | 25,60 | 0,79% | - |
| 28.11.2024 | 24,40 | 25,60 | 24,40 | 25,40 | 0,00% | - |
| 27.11.2024 | 24,70 | 25,50 | 24,60 | 25,40 | 2,83% | - |
| 26.11.2024 | 25,50 | 25,60 | 24,60 | 24,70 | -4,26% | - |
| 25.11.2024 | 25,50 | 25,80 | 25,20 | 25,80 | 1,57% | - |
| 22.11.2024 | 24,20 | 25,60 | 24,20 | 25,40 | 2,01% | - |
| 21.11.2024 | 24,00 | 25,00 | 24,00 | 24,90 | 0,40% | - |
| 20.11.2024 | 24,60 | 25,00 | 24,50 | 24,80 | 0,00% | - |
| 19.11.2024 | 24,00 | 24,90 | 24,00 | 24,80 | 0,40% | - |
| 18.11.2024 | 24,20 | 24,80 | 24,00 | 24,70 | 2,07% | - |