Intermediate Capital Group PLC
[WKN: A2AMU0 | ISIN: GB00BYT1DJ19]
Aktienkurse
£21,296 0,56%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid: Ask:

Aktienkurse zur Intermediate Capital Group PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 21,17 21,30 21,01 21,29 0,55% -
04.11.2024 21,45 21,50 21,18 21,18 -1,28% -
01.11.2024 20,76 21,55 20,74 21,45 2,89% -
31.10.2024 21,20 21,21 20,67 20,85 -2,42% -
30.10.2024 21,29 21,69 21,28 21,37 -0,27% -
29.10.2024 21,68 21,78 21,27 21,42 -1,12% -
28.10.2024 21,32 21,67 21,18 21,67 1,65% -
25.10.2024 21,35 21,51 21,29 21,32 -0,37% -
24.10.2024 21,07 21,48 20,97 21,39 2,06% -
23.10.2024 21,38 21,38 20,86 20,96 -2,23% -
22.10.2024 21,30 21,47 21,06 21,44 0,49% -
21.10.2024 21,64 21,77 21,33 21,34 -1,34% -
18.10.2024 21,55 21,68 21,43 21,63 -0,12% -
17.10.2024 21,23 21,80 21,21 21,65 2,06% -
16.10.2024 20,74 21,24 20,74 21,21 2,31% -
15.10.2024 21,18 21,18 20,54 20,73 -1,48% -
14.10.2024 21,06 21,10 20,86 21,04 -0,23% -
11.10.2024 20,92 21,22 20,88 21,09 0,95% -
10.10.2024 21,25 21,25 20,87 20,90 -1,45% -
09.10.2024 21,12 21,26 21,04 21,20 0,39% -
08.10.2024 20,88 21,12 20,76 21,12 0,88% -
07.10.2024 21,37 21,48 20,92 20,93 -1,72% -
04.10.2024 21,43 21,53 21,25 21,30 -0,62% -
03.10.2024 21,75 21,86 21,43 21,43 -1,02% -
02.10.2024 21,79 21,80 21,62 21,65 -0,39% -
01.10.2024 22,44 22,65 21,74 21,74 -2,78% -
30.09.2024 23,34 23,34 22,36 22,36 -4,73% -
27.09.2024 23,68 23,68 23,32 23,47 -0,75% -
26.09.2024 23,16 23,87 23,16 23,65 2,26% -
25.09.2024 20,68 23,41 20,68 23,13 -0,78% -
24.09.2024 23,35 23,46 23,12 23,31 0,46% -
23.09.2024 23,36 23,40 23,14 23,20 -0,28% -
20.09.2024 23,46 23,51 23,21 23,27 -1,33% -
19.09.2024 23,57 23,73 23,32 23,58 1,49% -
18.09.2024 23,45 23,53 23,06 23,23 -1,63% -
17.09.2024 23,50 23,93 23,50 23,62 1,33% -
16.09.2024 23,06 23,51 23,00 23,31 0,60% -
13.09.2024 22,60 23,25 22,60 23,17 2,62% -
12.09.2024 22,14 22,58 22,13 22,58 3,71% -
11.09.2024 21,17 22,12 21,15 21,77 3,00% -
10.09.2024 21,03 21,24 21,00 21,13 0,74% -
09.09.2024 20,70 21,13 20,70 20,98 0,94% -
06.09.2024 20,81 21,23 20,69 20,78 0,11% -
05.09.2024 20,82 21,08 20,75 20,76 -0,50% -
04.09.2024 20,77 21,11 20,59 20,86 0,37% -
03.09.2024 21,31 21,31 20,71 20,79 -2,32% -
02.09.2024 21,43 21,43 21,08 21,28 -0,86% -
30.08.2024 21,76 21,93 21,45 21,47 -1,44% -
29.08.2024 21,62 21,94 21,62 21,78 0,68% -
28.08.2024 21,68 21,68 21,46 21,64 -0,18% -
27.08.2024 21,86 21,87 21,49 21,68 -1,15% -
26.08.2024 21,83 21,93 21,77 21,93 0,44% -
23.08.2024 21,46 21,86 21,41 21,83 1,76% -
22.08.2024 21,44 21,61 21,40 21,45 0,35% -
21.08.2024 21,34 21,52 21,33 21,38 0,21% -
20.08.2024 21,49 21,56 21,28 21,33 -0,84% -
19.08.2024 21,26 21,55 21,19 21,52 0,93% -
16.08.2024 21,39 21,48 21,08 21,32 -0,52% -
15.08.2024 20,80 21,54 20,79 21,43 2,96% -
14.08.2024 20,60 21,01 20,60 20,81 0,86% -
13.08.2024 20,24 20,70 20,21 20,63 1,90% -
12.08.2024 20,07 20,32 20,07 20,25 0,76% -
09.08.2024 19,83 20,24 19,83 20,10 1,75% -
08.08.2024 20,18 20,18 19,60 19,75 -1,97% -
07.08.2024 19,80 20,33 19,80 20,15 1,41% -
06.08.2024 19,40 19,96 19,40 19,87 2,51% -
05.08.2024 19,65 19,65 18,67 19,38 -2,23% -
02.08.2024 21,31 21,31 19,79 19,83 -8,08% -
01.08.2024 22,03 22,34 21,57 21,57 -1,84% -
31.07.2024 21,43 22,02 21,43 21,97 2,69% -
30.07.2024 21,26 21,47 21,23 21,40 0,73% -
29.07.2024 21,38 21,52 21,20 21,24 -0,33% -
26.07.2024 20,81 21,35 20,79 21,31 2,36% -
25.07.2024 21,42 21,42 20,39 20,82 -2,86% -
24.07.2024 21,63 21,74 21,24 21,43 -0,84% -
23.07.2024 21,58 21,72 21,30 21,62 -0,17% -
22.07.2024 20,97 21,66 20,97 21,65 3,19% -
19.07.2024 21,28 21,32 20,85 20,98 -2,20% -
18.07.2024 21,26 21,72 20,90 21,45 0,60% -
17.07.2024 22,20 22,20 21,32 21,33 -4,22% -
16.07.2024 22,55 22,55 22,25 22,27 -1,48% -
15.07.2024 22,91 23,07 22,58 22,60 -1,55% -
12.07.2024 22,82 23,00 22,59 22,95 0,68% -
11.07.2024 22,34 22,82 22,34 22,80 2,05% -
10.07.2024 22,11 22,38 22,11 22,34 1,10% -
09.07.2024 22,38 22,57 22,04 22,10 -1,26% -
08.07.2024 22,49 22,63 22,35 22,38 -0,41% -
05.07.2024 22,45 22,76 22,44 22,47 0,13% -
04.07.2024 22,23 22,52 22,22 22,44 0,84% -
03.07.2024 21,92 22,26 21,90 22,26 1,70% -
02.07.2024 21,92 21,93 21,67 21,89 -0,17% -
01.07.2024 22,09 22,16 21,78 21,92 -0,73% -
28.06.2024 22,27 22,60 22,00 22,08 -0,74% -
27.06.2024 22,23 22,25 21,89 22,25 0,00% -
26.06.2024 22,51 22,53 22,18 22,25 -0,58% -
25.06.2024 22,70 22,70 22,29 22,38 -1,58% -
24.06.2024 22,57 22,86 22,56 22,73 -0,07% -
21.06.2024 22,84 22,84 22,40 22,75 -0,47% -
20.06.2024 22,34 22,86 22,34 22,86 2,16% -
19.06.2024 22,68 22,75 22,36 22,37 -1,12% -