24,600€
1,65%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 24,40 | 25,50 | 24,40 | 25,50 | 1,19% | - |
| 09.05.2024 | 24,40 | 25,30 | 24,40 | 25,20 | 0,00% | - |
| 08.05.2024 | 25,40 | 25,50 | 24,90 | 25,20 | -0,79% | - |
| 07.05.2024 | 24,80 | 25,80 | 24,80 | 25,40 | -1,17% | - |
| 06.05.2024 | 24,40 | 25,70 | 24,40 | 25,70 | 1,98% | - |
| 03.05.2024 | 25,00 | 25,70 | 25,00 | 25,20 | 1,20% | - |
| 02.05.2024 | 23,80 | 25,00 | 23,80 | 24,90 | 0,81% | - |
| 30.04.2024 | 23,20 | 24,90 | 23,20 | 24,70 | 2,92% | - |
| 29.04.2024 | 23,40 | 24,40 | 23,40 | 24,00 | 0,00% | - |
| 26.04.2024 | 22,60 | 24,20 | 22,60 | 24,00 | 3,00% | - |
| 25.04.2024 | 22,40 | 23,30 | 22,40 | 23,30 | 0,00% | - |
| 24.04.2024 | 23,60 | 23,60 | 22,80 | 23,30 | -0,43% | - |
| 23.04.2024 | 23,00 | 23,40 | 22,90 | 23,40 | 2,63% | - |
| 22.04.2024 | 23,80 | 23,80 | 22,80 | 22,80 | -2,98% | - |
| 19.04.2024 | 23,20 | 23,60 | 23,10 | 23,50 | -0,84% | 1.200,00 |
| 18.04.2024 | 24,40 | 24,40 | 23,50 | 23,70 | -2,07% | - |
| 17.04.2024 | 24,10 | 24,50 | 23,80 | 24,20 | 0,83% | - |
| 16.04.2024 | 24,60 | 24,60 | 24,00 | 24,00 | -4,00% | - |
| 15.04.2024 | 24,80 | 25,20 | 24,60 | 25,00 | 0,00% | - |
| 12.04.2024 | 25,10 | 25,60 | 25,00 | 25,00 | 4,17% | - |
| 11.04.2024 | 24,70 | 25,00 | 24,00 | 24,00 | -2,44% | - |
| 10.04.2024 | 24,70 | 25,60 | 24,30 | 24,60 | 0,41% | - |
| 09.04.2024 | 24,00 | 24,80 | 24,00 | 24,50 | -1,21% | - |
| 08.04.2024 | 23,40 | 24,80 | 23,40 | 24,80 | 2,48% | - |
| 05.04.2024 | 24,50 | 24,50 | 23,80 | 24,20 | -1,22% | - |
| 04.04.2024 | 23,60 | 24,70 | 23,60 | 24,50 | 0,82% | - |
| 03.04.2024 | 23,40 | 24,50 | 23,40 | 24,30 | 0,83% | - |
| 02.04.2024 | 24,10 | 24,60 | 23,90 | 24,10 | -0,41% | - |
| 28.03.2024 | 24,23 | 24,55 | 24,13 | 24,20 | -0,41% | - |
| 27.03.2024 | 24,55 | 24,58 | 24,10 | 24,30 | -1,22% | - |
| 26.03.2024 | 24,58 | 24,73 | 24,43 | 24,60 | -0,30% | - |
| 25.03.2024 | 23,35 | 24,68 | 23,35 | 24,68 | 2,17% | - |
| 22.03.2024 | 23,83 | 24,15 | 23,78 | 24,15 | 1,05% | - |
| 21.03.2024 | 23,38 | 24,03 | 23,35 | 23,90 | 2,03% | - |
| 20.03.2024 | 23,55 | 23,68 | 23,28 | 23,43 | -0,85% | - |
| 19.03.2024 | 22,65 | 23,65 | 22,65 | 23,63 | 0,85% | - |
| 18.03.2024 | 22,50 | 23,45 | 22,50 | 23,43 | 0,64% | - |
| 15.03.2024 | 23,50 | 23,53 | 22,65 | 23,28 | -1,27% | - |
| 14.03.2024 | 22,80 | 23,65 | 22,80 | 23,58 | 0,00% | - |
| 13.03.2024 | 23,43 | 23,73 | 23,38 | 23,58 | 0,21% | - |
| 12.03.2024 | 22,90 | 23,53 | 22,88 | 23,53 | 2,28% | - |
| 11.03.2024 | 23,08 | 23,08 | 22,78 | 23,00 | -0,54% | - |
| 08.03.2024 | 23,15 | 23,18 | 22,95 | 23,13 | -0,32% | - |
| 07.03.2024 | 23,13 | 23,33 | 22,88 | 23,20 | 0,11% | - |
| 06.03.2024 | 23,03 | 23,20 | 22,80 | 23,18 | 0,54% | - |
| 05.03.2024 | 22,68 | 23,13 | 22,63 | 23,05 | 0,99% | - |
| 04.03.2024 | 22,15 | 22,90 | 22,15 | 22,83 | -0,54% | - |
| 01.03.2024 | 21,90 | 22,95 | 21,90 | 22,95 | 1,32% | - |
| 29.02.2024 | 21,40 | 22,70 | 21,40 | 22,65 | 2,26% | - |
| 28.02.2024 | 21,30 | 22,15 | 21,30 | 22,15 | 0,57% | - |
| 27.02.2024 | 21,93 | 22,08 | 21,88 | 22,03 | 0,11% | - |
| 26.02.2024 | 21,95 | 22,13 | 21,40 | 22,00 | -0,34% | - |
| 23.02.2024 | 22,05 | 22,10 | 21,85 | 22,08 | -0,11% | - |
| 22.02.2024 | 21,48 | 22,10 | 21,48 | 22,10 | 2,67% | - |
| 21.02.2024 | 21,63 | 21,68 | 21,35 | 21,53 | -0,81% | - |
| 20.02.2024 | 21,95 | 22,00 | 21,63 | 21,70 | -1,59% | - |
| 19.02.2024 | 21,88 | 22,08 | 21,63 | 22,05 | 0,57% | - |
| 16.02.2024 | 21,45 | 21,95 | 21,43 | 21,93 | 2,57% | - |
| 15.02.2024 | 20,93 | 21,63 | 20,93 | 21,38 | 2,40% | 41,00 |
| 14.02.2024 | 20,56 | 21,55 | 20,56 | 20,88 | 1,09% | - |
| 13.02.2024 | 21,30 | 21,48 | 20,42 | 20,65 | -3,28% | - |
| 12.02.2024 | 20,45 | 21,38 | 20,45 | 21,35 | 1,18% | - |
| 09.02.2024 | 20,98 | 21,18 | 20,88 | 21,10 | 0,48% | - |
| 08.02.2024 | 20,93 | 21,33 | 20,90 | 21,00 | 0,24% | - |
| 07.02.2024 | 20,35 | 21,15 | 20,35 | 20,95 | -0,48% | - |
| 06.02.2024 | 20,90 | 21,05 | 20,65 | 21,05 | 1,32% | - |
| 05.02.2024 | 20,98 | 21,23 | 20,70 | 20,78 | -1,07% | - |
| 02.02.2024 | 21,35 | 21,35 | 20,80 | 21,00 | -0,83% | - |
| 01.02.2024 | 20,88 | 21,35 | 20,85 | 21,18 | 0,47% | - |
| 31.01.2024 | 20,88 | 21,10 | 20,68 | 21,08 | 0,72% | - |
| 30.01.2024 | 20,78 | 21,55 | 20,70 | 20,93 | 1,09% | - |
| 29.01.2024 | 21,38 | 21,40 | 20,65 | 20,70 | -3,38% | - |
| 26.01.2024 | 21,10 | 21,43 | 20,78 | 21,43 | 1,78% | - |
| 25.01.2024 | 19,12 | 21,05 | 19,12 | 21,05 | 9,46% | - |
| 24.01.2024 | 19,01 | 19,25 | 18,93 | 19,23 | 1,21% | - |
| 23.01.2024 | 19,04 | 19,20 | 18,89 | 19,00 | -0,16% | - |
| 22.01.2024 | 18,61 | 19,04 | 18,60 | 19,03 | 2,26% | - |
| 19.01.2024 | 18,71 | 18,80 | 18,46 | 18,61 | -0,53% | - |
| 18.01.2024 | 17,68 | 18,76 | 17,68 | 18,71 | 2,24% | - |
| 17.01.2024 | 18,35 | 18,36 | 18,05 | 18,30 | -1,88% | - |
| 16.01.2024 | 18,68 | 18,75 | 18,50 | 18,65 | -0,90% | - |
| 15.01.2024 | 18,79 | 18,86 | 18,66 | 18,82 | 0,05% | - |
| 12.01.2024 | 18,59 | 18,87 | 18,43 | 18,81 | 1,57% | - |
| 11.01.2024 | 18,14 | 18,85 | 18,14 | 18,52 | -0,70% | - |
| 10.01.2024 | 17,70 | 18,73 | 17,70 | 18,65 | 1,30% | - |
| 09.01.2024 | 18,88 | 18,90 | 18,30 | 18,41 | -2,39% | - |
| 08.01.2024 | 17,86 | 18,86 | 17,86 | 18,86 | 1,40% | - |
| 05.01.2024 | 18,70 | 18,78 | 18,36 | 18,60 | -1,54% | - |
| 04.01.2024 | 18,77 | 19,00 | 18,57 | 18,89 | 0,64% | - |
| 03.01.2024 | 18,40 | 19,22 | 18,40 | 18,77 | -1,42% | - |
| 02.01.2024 | 18,88 | 19,75 | 18,88 | 19,04 | -2,06% | - |
| 29.12.2023 | 19,48 | 19,55 | 19,36 | 19,44 | -0,23% | - |
| 28.12.2023 | 19,65 | 19,77 | 19,36 | 19,49 | -0,79% | - |
| 27.12.2023 | 19,68 | 19,74 | 19,45 | 19,64 | 0,10% | - |
| 22.12.2023 | 18,90 | 19,64 | 18,90 | 19,62 | 0,13% | - |
| 21.12.2023 | 19,54 | 19,69 | 19,40 | 19,60 | -0,73% | - |
| 20.12.2023 | 19,88 | 20,07 | 19,59 | 19,74 | -0,45% | - |
| 19.12.2023 | 19,67 | 19,99 | 19,65 | 19,83 | 4,59% | - |
| 18.12.2023 | 19,08 | 19,72 | 18,96 | 18,96 | -1,96% | - |
| 15.12.2023 | 19,28 | 20,16 | 19,28 | 19,34 | -2,96% | - |