£20,426
-1,63%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,77 | 20,77 | 20,53 | 20,54 | -1,07% | - |
| 15.10.2025 | 21,25 | 21,25 | 20,64 | 20,76 | -1,96% | - |
| 14.10.2025 | 21,27 | 21,28 | 20,90 | 21,18 | -1,53% | - |
| 13.10.2025 | 21,52 | 21,56 | 21,35 | 21,51 | -1,14% | - |
| 10.10.2025 | 22,00 | 22,03 | 21,73 | 21,76 | -1,02% | - |
| 09.10.2025 | 21,96 | 22,27 | 21,95 | 21,98 | 0,37% | - |
| 08.10.2025 | 22,82 | 22,85 | 21,72 | 21,90 | -4,05% | - |
| 07.10.2025 | 23,16 | 23,17 | 22,82 | 22,82 | -1,22% | - |
| 06.10.2025 | 22,95 | 23,22 | 22,83 | 23,10 | 0,33% | - |
| 03.10.2025 | 22,82 | 23,16 | 22,82 | 23,03 | 1,32% | - |
| 02.10.2025 | 22,56 | 23,11 | 22,45 | 22,73 | 1,73% | - |
| 01.10.2025 | 22,50 | 22,52 | 22,09 | 22,34 | -0,54% | - |
| 30.09.2025 | 22,55 | 22,76 | 22,43 | 22,46 | -0,26% | - |
| 29.09.2025 | 22,36 | 22,52 | 22,30 | 22,52 | 1,14% | - |
| 26.09.2025 | 22,29 | 22,38 | 22,11 | 22,27 | -0,02% | - |
| 25.09.2025 | 22,45 | 22,51 | 21,93 | 22,27 | -1,11% | - |
| 24.09.2025 | 22,99 | 23,01 | 22,46 | 22,52 | -2,17% | - |
| 23.09.2025 | 22,99 | 23,11 | 22,96 | 23,02 | 0,54% | - |
| 22.09.2025 | 23,08 | 23,09 | 22,82 | 22,90 | -1,30% | - |
| 19.09.2025 | 23,41 | 23,45 | 23,15 | 23,20 | -0,67% | - |
| 18.09.2025 | 22,93 | 23,37 | 22,93 | 23,36 | 2,07% | - |
| 17.09.2025 | 22,59 | 22,90 | 22,59 | 22,88 | 1,49% | - |
| 16.09.2025 | 23,11 | 23,36 | 22,34 | 22,55 | -2,17% | - |
| 15.09.2025 | 22,80 | 23,28 | 22,78 | 23,05 | 1,41% | - |
| 12.09.2025 | 22,72 | 22,85 | 22,70 | 22,73 | 0,78% | - |
| 11.09.2025 | 22,23 | 22,62 | 22,18 | 22,55 | 1,83% | - |
| 10.09.2025 | 21,99 | 22,35 | 21,99 | 22,15 | 0,68% | - |
| 09.09.2025 | 22,02 | 22,18 | 21,94 | 22,00 | -0,16% | - |
| 08.09.2025 | 21,69 | 22,03 | 21,69 | 22,03 | 2,00% | - |
| 05.09.2025 | 21,76 | 21,93 | 21,54 | 21,60 | -0,68% | - |
| 04.09.2025 | 21,74 | 21,90 | 21,57 | 21,75 | -0,21% | - |
| 03.09.2025 | 21,62 | 21,80 | 21,39 | 21,80 | 1,34% | - |
| 02.09.2025 | 21,90 | 22,28 | 21,31 | 21,51 | -2,00% | - |
| 01.09.2025 | 21,99 | 21,99 | 21,67 | 21,95 | 0,15% | - |
| 29.08.2025 | 22,03 | 22,10 | 21,90 | 21,91 | -0,77% | - |
| 28.08.2025 | 22,01 | 22,16 | 21,91 | 22,08 | 0,57% | - |
| 27.08.2025 | 21,87 | 21,96 | 21,78 | 21,96 | 0,45% | - |
| 26.08.2025 | 21,91 | 22,04 | 21,58 | 21,86 | -1,02% | - |
| 25.08.2025 | 22,26 | 22,27 | 22,09 | 22,09 | -0,71% | - |
| 22.08.2025 | 21,72 | 22,26 | 21,69 | 22,24 | 2,00% | - |
| 21.08.2025 | 21,78 | 21,83 | 21,59 | 21,81 | -0,01% | - |
| 20.08.2025 | 22,07 | 22,09 | 21,75 | 21,81 | -1,48% | - |
| 19.08.2025 | 21,98 | 22,22 | 21,97 | 22,14 | 0,61% | - |
| 18.08.2025 | 21,98 | 22,01 | 21,82 | 22,00 | 0,50% | - |
| 15.08.2025 | 21,95 | 22,16 | 21,85 | 21,90 | 0,03% | - |
| 14.08.2025 | 21,86 | 21,95 | 21,74 | 21,89 | 0,20% | - |
| 13.08.2025 | 22,06 | 22,06 | 21,82 | 21,85 | -0,70% | - |
| 12.08.2025 | 21,94 | 22,15 | 21,80 | 22,00 | 0,51% | - |
| 11.08.2025 | 21,97 | 22,14 | 21,82 | 21,89 | -0,45% | - |
| 08.08.2025 | 21,83 | 21,99 | 21,67 | 21,99 | 1,00% | - |
| 07.08.2025 | 21,65 | 21,95 | 21,65 | 21,77 | 0,58% | - |
| 06.08.2025 | 21,41 | 21,69 | 21,41 | 21,64 | 1,15% | - |
| 05.08.2025 | 21,50 | 21,60 | 21,28 | 21,40 | -0,27% | - |
| 04.08.2025 | 21,27 | 21,59 | 21,27 | 21,46 | 0,60% | - |
| 01.08.2025 | 21,80 | 21,85 | 21,10 | 21,33 | -2,46% | - |
| 31.07.2025 | 21,77 | 22,01 | 21,77 | 21,86 | 0,51% | - |
| 30.07.2025 | 21,53 | 21,82 | 21,53 | 21,75 | 0,50% | - |
| 29.07.2025 | 21,75 | 21,81 | 21,54 | 21,65 | -0,18% | - |
| 28.07.2025 | 21,76 | 22,05 | 21,68 | 21,68 | 0,11% | - |
| 25.07.2025 | 21,60 | 21,71 | 21,32 | 21,66 | 0,77% | - |
| 24.07.2025 | 21,57 | 21,65 | 21,27 | 21,50 | -0,21% | - |
| 23.07.2025 | 21,43 | 21,62 | 21,36 | 21,54 | 0,96% | - |
| 22.07.2025 | 21,85 | 21,86 | 21,24 | 21,33 | -2,47% | - |
| 21.07.2025 | 21,65 | 21,92 | 21,65 | 21,87 | 0,59% | - |
| 18.07.2025 | 21,27 | 21,78 | 21,27 | 21,75 | 2,48% | - |
| 17.07.2025 | 20,87 | 21,23 | 20,58 | 21,22 | 2,57% | - |
| 16.07.2025 | 20,05 | 20,89 | 19,89 | 20,69 | 3,84% | - |
| 15.07.2025 | 20,08 | 20,42 | 19,92 | 19,92 | -0,42% | - |
| 14.07.2025 | 20,13 | 20,16 | 19,94 | 20,01 | -1,11% | - |
| 11.07.2025 | 20,25 | 20,26 | 19,97 | 20,23 | 0,52% | - |
| 10.07.2025 | 19,91 | 20,22 | 19,91 | 20,13 | 1,45% | - |
| 09.07.2025 | 19,72 | 19,98 | 19,48 | 19,84 | 1,47% | - |
| 08.07.2025 | 19,47 | 19,65 | 19,43 | 19,55 | 0,36% | - |
| 07.07.2025 | 19,42 | 19,60 | 19,40 | 19,48 | 0,29% | - |
| 04.07.2025 | 19,69 | 19,70 | 19,30 | 19,42 | -1,37% | - |
| 03.07.2025 | 19,46 | 19,74 | 19,46 | 19,69 | 2,23% | - |
| 02.07.2025 | 19,48 | 19,73 | 19,15 | 19,26 | -0,58% | - |
| 01.07.2025 | 19,42 | 19,42 | 19,37 | 19,37 | -0,90% | - |
| 16.06.2025 | 19,50 | 19,55 | 19,46 | 19,55 | 0,92% | - |
| 13.06.2025 | 19,66 | 19,66 | 19,32 | 19,37 | -2,52% | - |
| 12.06.2025 | 20,28 | 20,29 | 19,60 | 19,87 | -4,02% | - |
| 11.06.2025 | 20,51 | 20,81 | 20,47 | 20,71 | 0,44% | - |
| 10.06.2025 | 20,47 | 20,65 | 20,35 | 20,62 | 0,77% | - |
| 09.06.2025 | 20,30 | 20,52 | 20,26 | 20,46 | 0,54% | - |
| 06.06.2025 | 20,30 | 20,42 | 20,22 | 20,35 | -0,20% | - |
| 05.06.2025 | 20,19 | 20,48 | 20,16 | 20,39 | 0,70% | - |
| 04.06.2025 | 20,24 | 20,38 | 20,04 | 20,25 | 0,23% | - |
| 03.06.2025 | 20,09 | 20,30 | 19,88 | 20,20 | 0,67% | - |
| 02.06.2025 | 20,19 | 20,31 | 19,83 | 20,07 | -1,06% | - |
| 30.05.2025 | 20,42 | 20,52 | 20,22 | 20,28 | -0,68% | - |
| 29.05.2025 | 20,85 | 20,88 | 20,38 | 20,42 | -1,42% | - |
| 28.05.2025 | 20,30 | 20,79 | 20,29 | 20,72 | 2,15% | - |
| 27.05.2025 | 20,01 | 20,59 | 20,00 | 20,28 | 1,96% | - |
| 26.05.2025 | 19,92 | 20,06 | 19,89 | 19,89 | 0,54% | - |
| 23.05.2025 | 20,10 | 20,39 | 19,42 | 19,78 | -1,47% | - |
| 22.05.2025 | 20,64 | 20,76 | 19,99 | 20,08 | -3,07% | - |
| 21.05.2025 | 20,73 | 21,61 | 20,55 | 20,71 | -0,22% | - |
| 20.05.2025 | 20,72 | 20,88 | 20,49 | 20,76 | 0,55% | - |
| 19.05.2025 | 20,46 | 20,68 | 20,31 | 20,65 | 0,30% | - |
| 16.05.2025 | 20,59 | 20,99 | 20,48 | 20,58 | 0,37% | - |