£19,884
-0,10%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,96 | 20,00 | 19,77 | 19,88 | -0,12% | - |
| 08.05.2025 | 19,61 | 20,27 | 19,61 | 19,90 | 2,57% | - |
| 07.05.2025 | 19,18 | 19,50 | 19,18 | 19,40 | 1,09% | - |
| 06.05.2025 | 19,38 | 19,43 | 19,04 | 19,19 | -1,51% | - |
| 05.05.2025 | 19,37 | 19,51 | 19,32 | 19,49 | 0,14% | - |
| 02.05.2025 | 19,39 | 19,50 | 19,19 | 19,46 | 3,09% | - |
| 30.04.2025 | 18,95 | 19,09 | 18,76 | 18,88 | 0,14% | - |
| 29.04.2025 | 18,88 | 18,95 | 18,77 | 18,85 | -0,34% | - |
| 28.04.2025 | 18,99 | 19,14 | 18,83 | 18,92 | -0,04% | - |
| 25.04.2025 | 18,58 | 18,95 | 18,54 | 18,93 | 2,26% | - |
| 24.04.2025 | 18,18 | 18,51 | 17,92 | 18,51 | 1,71% | - |
| 23.04.2025 | 17,86 | 18,39 | 17,80 | 18,20 | 3,45% | - |
| 22.04.2025 | 17,72 | 17,72 | 17,26 | 17,59 | -0,91% | - |
| 17.04.2025 | 17,63 | 17,75 | 17,41 | 17,75 | 0,29% | - |
| 16.04.2025 | 18,20 | 18,21 | 17,51 | 17,70 | -3,08% | - |
| 15.04.2025 | 17,70 | 18,26 | 17,67 | 18,26 | 3,43% | - |
| 14.04.2025 | 17,17 | 17,67 | 17,17 | 17,66 | 5,02% | - |
| 11.04.2025 | 17,14 | 17,15 | 16,51 | 16,81 | -1,16% | - |
| 10.04.2025 | 17,38 | 17,80 | 16,98 | 17,01 | 7,32% | - |
| 09.04.2025 | 15,93 | 16,23 | 15,62 | 15,85 | -4,71% | - |
| 08.04.2025 | 16,58 | 17,01 | 16,42 | 16,63 | 1,89% | - |
| 07.04.2025 | 16,17 | 17,13 | 15,63 | 16,33 | -4,91% | - |
| 04.04.2025 | 18,34 | 18,35 | 16,86 | 17,17 | -6,97% | - |
| 03.04.2025 | 19,64 | 19,77 | 18,19 | 18,45 | -7,75% | - |
| 02.04.2025 | 19,86 | 20,05 | 19,64 | 20,00 | 0,05% | - |
| 01.04.2025 | 19,95 | 20,23 | 19,81 | 19,99 | 1,51% | - |
| 31.03.2025 | 20,07 | 20,07 | 19,63 | 19,70 | -3,03% | - |
| 28.03.2025 | 20,38 | 20,52 | 20,24 | 20,31 | -0,47% | - |
| 27.03.2025 | 20,40 | 20,42 | 20,30 | 20,41 | -1,05% | - |
| 26.03.2025 | 20,94 | 20,95 | 20,57 | 20,62 | -1,25% | - |
| 25.03.2025 | 20,67 | 21,05 | 20,57 | 20,89 | 1,35% | - |
| 24.03.2025 | 20,94 | 20,94 | 20,53 | 20,61 | -1,43% | - |
| 21.03.2025 | 21,08 | 21,08 | 20,63 | 20,91 | -0,90% | - |
| 20.03.2025 | 20,96 | 21,22 | 20,71 | 21,10 | 0,70% | - |
| 19.03.2025 | 20,78 | 21,08 | 20,63 | 20,95 | 0,57% | - |
| 18.03.2025 | 20,95 | 21,22 | 20,66 | 20,83 | 0,06% | - |
| 17.03.2025 | 20,93 | 20,93 | 20,44 | 20,82 | -0,49% | - |
| 14.03.2025 | 20,76 | 20,98 | 20,44 | 20,92 | 1,28% | - |
| 13.03.2025 | 20,94 | 21,10 | 20,66 | 20,66 | -1,68% | - |
| 12.03.2025 | 20,45 | 21,07 | 20,42 | 21,01 | 3,10% | - |
| 11.03.2025 | 20,18 | 20,55 | 20,01 | 20,38 | 1,53% | - |
| 10.03.2025 | 21,53 | 21,57 | 20,06 | 20,07 | -7,29% | - |
| 07.03.2025 | 21,85 | 21,87 | 21,42 | 21,65 | -1,80% | - |
| 06.03.2025 | 22,46 | 22,47 | 21,46 | 22,05 | -1,27% | - |
| 05.03.2025 | 22,47 | 22,71 | 22,17 | 22,33 | 0,23% | - |
| 04.03.2025 | 23,42 | 23,43 | 22,28 | 22,28 | -5,66% | - |
| 03.03.2025 | 23,10 | 23,77 | 22,95 | 23,62 | 2,74% | - |
| 28.02.2025 | 22,79 | 23,03 | 22,63 | 22,99 | -0,05% | - |
| 27.02.2025 | 23,48 | 23,48 | 22,82 | 23,00 | -2,73% | - |
| 26.02.2025 | 23,54 | 23,85 | 23,54 | 23,64 | 1,19% | - |
| 25.02.2025 | 23,64 | 23,72 | 23,30 | 23,36 | -1,67% | - |
| 24.02.2025 | 24,19 | 24,20 | 23,33 | 23,76 | -1,95% | - |
| 21.02.2025 | 24,23 | 24,46 | 24,15 | 24,23 | -0,25% | - |
| 20.02.2025 | 24,38 | 24,52 | 24,22 | 24,29 | -0,20% | - |
| 19.02.2025 | 24,66 | 24,69 | 24,34 | 24,34 | -1,44% | - |
| 18.02.2025 | 24,59 | 24,85 | 24,52 | 24,70 | 0,60% | - |
| 17.02.2025 | 24,32 | 24,58 | 24,32 | 24,55 | 0,94% | - |
| 14.02.2025 | 23,75 | 24,32 | 23,75 | 24,32 | 2,31% | - |
| 13.02.2025 | 23,63 | 23,86 | 23,50 | 23,77 | 0,95% | - |
| 12.02.2025 | 23,48 | 23,77 | 23,48 | 23,54 | 0,25% | - |
| 11.02.2025 | 23,67 | 23,68 | 23,34 | 23,49 | -0,86% | - |
| 10.02.2025 | 23,32 | 23,82 | 23,32 | 23,69 | 1,51% | - |
| 07.02.2025 | 23,79 | 23,91 | 23,32 | 23,34 | -2,39% | - |
| 06.02.2025 | 23,78 | 23,91 | 23,57 | 23,91 | 1,65% | - |
| 05.02.2025 | 23,21 | 23,52 | 23,21 | 23,52 | 0,97% | - |
| 04.02.2025 | 23,43 | 23,62 | 23,28 | 23,30 | -0,71% | - |
| 03.02.2025 | 23,31 | 23,52 | 22,97 | 23,46 | -1,11% | - |
| 31.01.2025 | 23,49 | 23,84 | 23,40 | 23,73 | 1,30% | - |
| 30.01.2025 | 22,82 | 23,58 | 22,81 | 23,42 | 2,65% | - |
| 29.01.2025 | 22,94 | 23,10 | 22,79 | 22,82 | -0,65% | - |
| 28.01.2025 | 22,78 | 22,98 | 22,67 | 22,96 | 0,69% | - |
| 27.01.2025 | 23,10 | 23,18 | 22,74 | 22,81 | -1,81% | - |
| 24.01.2025 | 23,33 | 23,39 | 23,15 | 23,23 | -0,24% | - |
| 23.01.2025 | 22,64 | 23,28 | 22,64 | 23,28 | 2,43% | - |
| 22.01.2025 | 21,48 | 22,85 | 21,46 | 22,73 | 6,87% | - |
| 21.01.2025 | 21,26 | 21,46 | 21,22 | 21,27 | -0,14% | - |
| 20.01.2025 | 21,06 | 21,43 | 21,05 | 21,30 | 0,70% | - |
| 17.01.2025 | 21,07 | 21,20 | 21,01 | 21,15 | 1,61% | - |
| 16.01.2025 | 20,88 | 20,96 | 20,74 | 20,82 | -0,12% | - |
| 15.01.2025 | 20,35 | 20,94 | 20,35 | 20,84 | 2,76% | - |
| 14.01.2025 | 20,93 | 20,94 | 20,21 | 20,28 | -2,92% | - |
| 13.01.2025 | 20,30 | 20,94 | 20,29 | 20,89 | 2,26% | - |
| 10.01.2025 | 20,92 | 21,08 | 20,36 | 20,43 | -2,79% | - |
| 09.01.2025 | 20,75 | 21,12 | 20,71 | 21,02 | 1,58% | - |
| 08.01.2025 | 21,22 | 21,34 | 20,60 | 20,69 | -2,14% | - |
| 07.01.2025 | 21,40 | 21,68 | 21,13 | 21,14 | -1,51% | - |
| 06.01.2025 | 20,71 | 21,68 | 20,70 | 21,46 | 3,46% | - |
| 03.01.2025 | 20,87 | 20,90 | 20,71 | 20,75 | -0,90% | - |
| 02.01.2025 | 20,82 | 20,98 | 20,68 | 20,93 | 1,85% | - |
| 30.12.2024 | 20,71 | 20,84 | 20,55 | 20,55 | -1,14% | - |
| 27.12.2024 | 20,85 | 20,98 | 20,73 | 20,79 | 0,67% | - |
| 23.12.2024 | 20,59 | 20,68 | 20,41 | 20,65 | -0,15% | - |
| 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% | - |