£14,965
-2,18%
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 | 14,56 | 15,28 | 14,38 | 15,05 | -1,59% | - |
| 20.03.2026 | 15,31 | 15,43 | 15,20 | 15,30 | 0,26% | - |
| 19.03.2026 | 15,60 | 15,62 | 15,25 | 15,26 | -3,12% | - |
| 18.03.2026 | 15,72 | 16,07 | 15,67 | 15,75 | 0,73% | - |
| 17.03.2026 | 15,48 | 15,81 | 15,48 | 15,64 | 0,67% | - |
| 16.03.2026 | 15,61 | 15,70 | 15,34 | 15,53 | -0,19% | - |
| 13.03.2026 | 15,19 | 15,56 | 15,14 | 15,56 | 1,97% | - |
| 12.03.2026 | 15,38 | 15,62 | 15,21 | 15,26 | -1,38% | - |
| 11.03.2026 | 15,87 | 15,87 | 15,47 | 15,48 | -3,35% | - |
| 10.03.2026 | 16,05 | 16,15 | 15,84 | 16,01 | 1,63% | - |
| 09.03.2026 | 15,73 | 15,92 | 15,37 | 15,75 | -3,89% | - |
| 06.03.2026 | 16,47 | 16,55 | 16,32 | 16,39 | -0,34% | - |
| 05.03.2026 | 16,48 | 16,78 | 16,37 | 16,45 | -0,46% | - |
| 04.03.2026 | 16,08 | 16,63 | 15,94 | 16,52 | 3,39% | - |
| 03.03.2026 | 16,32 | 16,32 | 15,79 | 15,98 | -3,40% | - |
| 02.03.2026 | 16,59 | 16,79 | 16,31 | 16,54 | -2,59% | - |
| 27.02.2026 | 17,30 | 17,31 | 16,91 | 16,98 | -1,82% | - |
| 26.02.2026 | 16,95 | 17,40 | 16,93 | 17,30 | 1,82% | - |
| 25.02.2026 | 16,98 | 17,17 | 16,89 | 16,99 | 0,20% | - |
| 24.02.2026 | 16,61 | 17,15 | 16,61 | 16,95 | 1,95% | - |
| 23.02.2026 | 17,32 | 17,39 | 16,62 | 16,63 | -3,91% | - |
| 20.02.2026 | 17,42 | 17,57 | 17,31 | 17,31 | -0,67% | - |
| 19.02.2026 | 17,66 | 17,86 | 17,31 | 17,42 | -1,54% | - |
| 18.02.2026 | 17,32 | 17,72 | 17,25 | 17,70 | 2,29% | - |
| 17.02.2026 | 17,12 | 17,30 | 17,03 | 17,30 | 0,94% | - |
| 16.02.2026 | 17,19 | 17,52 | 17,14 | 17,14 | 0,51% | - |
| 13.02.2026 | 17,12 | 17,23 | 17,01 | 17,05 | -0,29% | - |
| 12.02.2026 | 17,02 | 17,50 | 17,02 | 17,10 | 1,32% | - |
| 11.02.2026 | 17,14 | 17,16 | 16,74 | 16,88 | -1,68% | - |
| 10.02.2026 | 17,38 | 17,38 | 17,08 | 17,17 | -0,90% | - |
| 09.02.2026 | 17,10 | 17,43 | 17,10 | 17,32 | 2,52% | - |
| 06.02.2026 | 16,84 | 16,92 | 16,73 | 16,90 | 0,07% | - |
| 05.02.2026 | 17,01 | 17,34 | 16,75 | 16,89 | -0,13% | - |
| 04.02.2026 | 16,76 | 16,95 | 16,25 | 16,91 | 1,00% | - |
| 03.02.2026 | 18,19 | 18,23 | 16,72 | 16,74 | -8,25% | - |
| 02.02.2026 | 18,21 | 18,26 | 18,03 | 18,25 | -1,07% | - |
| 30.01.2026 | 18,38 | 18,45 | 18,12 | 18,44 | -0,05% | - |
| 29.01.2026 | 18,87 | 18,95 | 18,45 | 18,45 | -1,85% | - |
| 28.01.2026 | 18,94 | 19,01 | 18,68 | 18,80 | -0,46% | - |
| 27.01.2026 | 19,02 | 19,19 | 18,89 | 18,89 | -0,58% | - |
| 26.01.2026 | 19,38 | 19,38 | 18,88 | 19,00 | -1,30% | - |
| 23.01.2026 | 19,66 | 19,66 | 19,17 | 19,25 | -1,80% | - |
| 22.01.2026 | 20,25 | 20,25 | 19,59 | 19,60 | -2,00% | - |
| 21.01.2026 | 20,36 | 20,81 | 19,22 | 20,00 | -1,85% | - |
| 20.01.2026 | 20,28 | 20,48 | 19,89 | 20,38 | 0,00% | - |
| 19.01.2026 | 20,52 | 20,52 | 20,20 | 20,38 | -0,92% | - |
| 16.01.2026 | 20,47 | 20,57 | 20,44 | 20,57 | 0,09% | - |
| 15.01.2026 | 20,10 | 20,56 | 20,02 | 20,55 | 2,80% | - |
| 14.01.2026 | 20,46 | 20,49 | 19,84 | 19,99 | -2,68% | - |
| 13.01.2026 | 20,96 | 20,96 | 20,37 | 20,54 | -1,76% | - |
| 12.01.2026 | 21,17 | 21,17 | 20,73 | 20,91 | -0,36% | - |
| 09.01.2026 | 20,82 | 21,03 | 20,81 | 20,98 | 0,33% | - |
| 08.01.2026 | 21,10 | 21,10 | 20,58 | 20,92 | -1,04% | - |
| 07.01.2026 | 21,30 | 21,57 | 20,94 | 21,13 | -1,08% | - |
| 06.01.2026 | 21,18 | 21,37 | 21,04 | 21,37 | 0,72% | - |
| 05.01.2026 | 20,95 | 21,27 | 20,58 | 21,21 | 2,23% | - |
| 02.01.2026 | 20,65 | 20,91 | 20,65 | 20,75 | 0,46% | - |
| 30.12.2025 | 20,59 | 20,67 | 20,56 | 20,65 | 0,62% | - |
| 29.12.2025 | 20,44 | 20,67 | 20,44 | 20,53 | -0,24% | - |
| 23.12.2025 | 20,61 | 20,73 | 20,49 | 20,58 | -0,26% | - |
| 22.12.2025 | 20,63 | 20,64 | 20,44 | 20,63 | -0,16% | - |
| 19.12.2025 | 20,55 | 20,66 | 20,48 | 20,66 | 0,12% | - |
| 18.12.2025 | 20,36 | 20,67 | 20,26 | 20,64 | 1,39% | - |
| 17.12.2025 | 20,79 | 20,84 | 20,35 | 20,35 | -1,46% | - |
| 16.12.2025 | 20,65 | 20,73 | 20,51 | 20,66 | -0,29% | - |
| 15.12.2025 | 20,35 | 20,90 | 20,35 | 20,71 | 0,44% | - |
| 12.12.2025 | 20,42 | 20,69 | 20,42 | 20,62 | 0,74% | - |
| 11.12.2025 | 20,53 | 20,76 | 20,45 | 20,47 | -0,63% | - |
| 10.12.2025 | 20,71 | 20,88 | 20,49 | 20,60 | -1,07% | - |
| 09.12.2025 | 20,79 | 21,01 | 20,79 | 20,83 | -0,29% | - |
| 08.12.2025 | 20,90 | 20,96 | 20,67 | 20,89 | -0,46% | - |
| 05.12.2025 | 20,62 | 21,01 | 20,62 | 20,98 | 1,59% | - |
| 04.12.2025 | 20,02 | 20,68 | 20,02 | 20,65 | 2,76% | - |
| 03.12.2025 | 20,65 | 20,67 | 20,05 | 20,10 | -2,61% | - |
| 02.12.2025 | 20,79 | 20,80 | 20,56 | 20,64 | -0,43% | - |
| 01.12.2025 | 20,80 | 20,84 | 20,53 | 20,73 | -0,07% | - |
| 27.11.2025 | 20,64 | 21,04 | 20,63 | 20,74 | 0,51% | - |
| 26.11.2025 | 20,58 | 20,75 | 20,47 | 20,64 | -0,11% | - |
| 25.11.2025 | 20,51 | 20,70 | 20,32 | 20,66 | 0,60% | - |
| 24.11.2025 | 20,52 | 20,72 | 20,38 | 20,54 | 1,34% | - |
| 21.11.2025 | 20,36 | 20,45 | 20,23 | 20,26 | -2,06% | - |
| 20.11.2025 | 20,77 | 21,03 | 20,66 | 20,69 | 0,93% | - |
| 19.11.2025 | 20,10 | 20,72 | 20,03 | 20,50 | 3,40% | - |
| 18.11.2025 | 19,25 | 20,81 | 19,25 | 19,82 | 3,72% | - |
| 17.11.2025 | 19,31 | 19,44 | 19,07 | 19,11 | -0,52% | - |
| 14.11.2025 | 19,21 | 19,34 | 18,95 | 19,21 | -1,61% | - |
| 13.11.2025 | 19,84 | 20,07 | 19,51 | 19,53 | -1,96% | - |
| 12.11.2025 | 20,00 | 20,04 | 19,80 | 19,92 | -0,32% | - |
| 11.11.2025 | 19,94 | 20,01 | 19,63 | 19,98 | 0,84% | - |
| 10.11.2025 | 23,40 | 23,40 | 19,79 | 19,81 | 0,56% | - |
| 07.11.2025 | 19,76 | 19,86 | 19,63 | 19,70 | 0,11% | - |
| 06.11.2025 | 20,07 | 20,07 | 19,66 | 19,68 | -1,49% | - |
| 05.11.2025 | 19,56 | 20,09 | 19,56 | 19,98 | 2,09% | - |
| 04.11.2025 | 19,44 | 19,63 | 19,06 | 19,57 | -0,81% | - |
| 03.11.2025 | 19,58 | 19,87 | 19,45 | 19,73 | 1,16% | - |
| 31.10.2025 | 19,72 | 19,72 | 19,39 | 19,50 | -0,79% | - |
| 30.10.2025 | 19,79 | 19,79 | 19,50 | 19,66 | -1,23% | - |
| 29.10.2025 | 19,79 | 20,08 | 19,78 | 19,90 | 0,53% | - |
| 28.10.2025 | 19,96 | 20,03 | 19,73 | 19,80 | -0,72% | - |
| 27.10.2025 | 19,92 | 20,07 | 19,77 | 19,94 | 0,54% | - |