£20,578
-0,84%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,75 | 20,87 | 20,46 | 20,68 | -0,34% | - |
| 19.12.2024 | 21,20 | 21,22 | 20,54 | 20,75 | -3,32% | - |
| 18.12.2024 | 21,49 | 21,62 | 21,32 | 21,46 | 0,34% | - |
| 17.12.2024 | 21,66 | 21,70 | 21,39 | 21,39 | -1,88% | - |
| 16.12.2024 | 21,62 | 21,87 | 21,58 | 21,80 | 0,47% | - |
| 13.12.2024 | 21,73 | 21,89 | 21,57 | 21,70 | -0,17% | - |
| 12.12.2024 | 22,25 | 22,41 | 21,74 | 21,74 | -2,42% | - |
| 11.12.2024 | 22,08 | 22,47 | 22,08 | 22,27 | 0,07% | - |
| 10.12.2024 | 22,21 | 22,32 | 22,14 | 22,26 | -0,31% | - |
| 09.12.2024 | 22,31 | 22,48 | 22,28 | 22,33 | 0,49% | - |
| 06.12.2024 | 21,83 | 22,22 | 21,78 | 22,22 | 1,62% | - |
| 05.12.2024 | 21,87 | 22,01 | 21,64 | 21,86 | -1,11% | - |
| 04.12.2024 | 21,59 | 22,15 | 21,59 | 22,11 | 2,86% | - |
| 03.12.2024 | 21,41 | 21,51 | 21,32 | 21,49 | 0,84% | - |
| 02.12.2024 | 21,35 | 21,39 | 21,22 | 21,32 | 0,22% | - |
| 29.11.2024 | 21,12 | 21,35 | 21,12 | 21,27 | 0,63% | - |
| 28.11.2024 | 21,14 | 21,36 | 21,12 | 21,14 | 0,12% | - |
| 27.11.2024 | 20,66 | 21,32 | 20,58 | 21,11 | 2,41% | - |
| 26.11.2024 | 21,36 | 21,36 | 20,61 | 20,61 | -3,79% | - |
| 25.11.2024 | 21,27 | 21,43 | 21,14 | 21,43 | 1,47% | - |
| 22.11.2024 | 21,03 | 21,27 | 20,91 | 21,12 | 1,30% | - |
| 21.11.2024 | 20,68 | 20,91 | 20,61 | 20,85 | 0,80% | - |
| 20.11.2024 | 20,66 | 20,77 | 20,45 | 20,68 | 0,30% | - |
| 19.11.2024 | 20,71 | 20,80 | 20,30 | 20,62 | -0,34% | - |
| 18.11.2024 | 20,08 | 20,72 | 20,02 | 20,69 | 2,37% | - |
| 15.11.2024 | 20,45 | 20,66 | 20,14 | 20,21 | -1,83% | - |
| 14.11.2024 | 21,05 | 21,05 | 20,41 | 20,59 | -2,77% | - |
| 13.11.2024 | 22,42 | 22,42 | 20,72 | 21,17 | -5,97% | - |
| 12.11.2024 | 22,52 | 22,71 | 22,21 | 22,52 | -0,65% | - |
| 11.11.2024 | 22,12 | 22,68 | 22,12 | 22,66 | 2,78% | - |
| 08.11.2024 | 22,11 | 22,12 | 21,84 | 22,05 | -0,25% | - |
| 07.11.2024 | 21,62 | 22,12 | 21,62 | 22,10 | 2,09% | - |
| 06.11.2024 | 21,48 | 22,28 | 21,48 | 21,65 | 1,72% | - |
| 05.11.2024 | 21,17 | 21,30 | 21,01 | 21,28 | 0,51% | - |
| 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% | - |