£20,543
4,02%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,95 | 20,81 | 19,95 | 20,63 | 4,47% | - |
| 25.04.2024 | 19,94 | 20,12 | 19,70 | 19,75 | -0,76% | - |
| 24.04.2024 | 20,25 | 20,34 | 19,80 | 19,90 | -1,15% | - |
| 23.04.2024 | 19,86 | 20,18 | 19,82 | 20,13 | 2,12% | - |
| 22.04.2024 | 20,45 | 20,45 | 19,71 | 19,71 | -2,17% | - |
| 19.04.2024 | 20,06 | 20,26 | 19,79 | 20,15 | -0,74% | - |
| 18.04.2024 | 20,84 | 20,97 | 20,18 | 20,30 | -2,19% | - |
| 17.04.2024 | 20,54 | 20,90 | 20,52 | 20,75 | 0,47% | - |
| 16.04.2024 | 21,06 | 21,07 | 20,57 | 20,66 | -2,65% | - |
| 15.04.2024 | 21,11 | 21,44 | 21,02 | 21,22 | -0,33% | 137.260,00 |
| 12.04.2024 | 21,46 | 21,76 | 21,24 | 21,29 | 0,76% | 183.725,00 |
| 11.04.2024 | 20,86 | 21,20 | 20,75 | 21,13 | 0,91% | 154.432,00 |
| 10.04.2024 | 21,08 | 21,22 | 20,74 | 20,94 | 0,53% | 79.441,00 |
| 09.04.2024 | 21,12 | 21,16 | 20,72 | 20,83 | -1,65% | 92.607,00 |
| 08.04.2024 | 20,84 | 21,18 | 20,82 | 21,18 | 2,32% | 101.275,00 |
| 05.04.2024 | 20,56 | 20,75 | 20,32 | 20,70 | -1,10% | 69.178,00 |
| 04.04.2024 | 20,82 | 21,03 | 20,82 | 20,93 | 0,62% | 55.529,00 |
| 03.04.2024 | 20,51 | 20,87 | 20,40 | 20,80 | 1,07% | 96.366,00 |
| 02.04.2024 | 20,45 | 20,96 | 20,38 | 20,58 | 0,29% | 123.715,00 |
| 28.03.2024 | 20,77 | 20,88 | 20,50 | 20,52 | -0,65% | 30.280,00 |
| 27.03.2024 | 20,89 | 20,92 | 20,56 | 20,66 | -1,43% | 215.881,00 |
| 26.03.2024 | 20,87 | 21,09 | 20,82 | 20,96 | -0,02% | 109.593,00 |
| 25.03.2024 | 20,59 | 21,03 | 20,59 | 20,96 | 1,92% | 159.493,00 |
| 22.03.2024 | 20,49 | 20,59 | 20,32 | 20,57 | 1,08% | 122.123,00 |
| 21.03.2024 | 20,32 | 20,50 | 19,94 | 20,35 | 2,39% | 147.849,00 |
| 20.03.2024 | 19,98 | 20,14 | 19,79 | 19,87 | -0,75% | 57.285,00 |
| 19.03.2024 | 19,75 | 20,03 | 19,70 | 20,02 | 0,75% | 83.616,00 |
| 18.03.2024 | 19,82 | 19,93 | 19,77 | 19,87 | 0,61% | 104.479,00 |
| 15.03.2024 | 19,97 | 19,98 | 19,67 | 19,75 | -1,12% | 54.383,00 |
| 14.03.2024 | 20,02 | 20,06 | 19,86 | 19,97 | -0,21% | 66.845,00 |
| 13.03.2024 | 20,03 | 20,19 | 19,98 | 20,02 | 0,10% | 75.810,00 |
| 12.03.2024 | 19,75 | 20,00 | 19,56 | 20,00 | 2,51% | 112.102,00 |
| 11.03.2024 | 19,40 | 19,55 | 19,32 | 19,51 | -0,13% | 60.188,00 |
| 08.03.2024 | 19,64 | 19,64 | 19,45 | 19,53 | -0,79% | 114.604,00 |
| 07.03.2024 | 19,59 | 19,81 | 19,48 | 19,69 | -0,03% | 51.766,00 |
| 06.03.2024 | 19,61 | 19,70 | 19,39 | 19,69 | 0,64% | 84.869,00 |
| 05.03.2024 | 19,30 | 19,66 | 19,29 | 19,57 | 0,90% | 147.460,00 |
| 04.03.2024 | 19,39 | 19,47 | 19,29 | 19,39 | -0,59% | 88.218,00 |
| 01.03.2024 | 19,30 | 19,54 | 19,11 | 19,51 | 1,27% | 91.144,00 |
| 29.02.2024 | 19,05 | 19,32 | 18,96 | 19,26 | 2,34% | 131.756,00 |
| 28.02.2024 | 18,69 | 18,88 | 18,58 | 18,82 | 0,55% | 130.689,00 |
| 27.02.2024 | 18,77 | 18,78 | 18,60 | 18,72 | 0,27% | 127.511,00 |
| 26.02.2024 | 18,76 | 18,82 | 18,65 | 18,67 | -0,23% | 76.997,00 |
| 23.02.2024 | 18,70 | 18,77 | 18,60 | 18,71 | -0,27% | 65.223,00 |
| 22.02.2024 | 18,59 | 18,79 | 18,39 | 18,76 | 2,54% | 87.424,00 |
| 21.02.2024 | 18,39 | 18,48 | 18,20 | 18,30 | -0,80% | 58.283,00 |
| 20.02.2024 | 18,69 | 18,74 | 18,41 | 18,44 | -1,51% | 62.250,00 |
| 19.02.2024 | 18,54 | 18,76 | 18,45 | 18,73 | 0,62% | 59.689,00 |
| 16.02.2024 | 18,37 | 18,62 | 18,25 | 18,61 | 2,66% | 140.593,00 |
| 15.02.2024 | 18,12 | 18,38 | 17,99 | 18,13 | 2,43% | 185.042,00 |
| 14.02.2024 | 17,63 | 17,87 | 17,60 | 17,70 | 1,49% | 88.378,00 |
| 13.02.2024 | 18,02 | 18,05 | 17,28 | 17,44 | -3,58% | 149.872,00 |
| 12.02.2024 | 18,00 | 18,09 | 17,85 | 18,09 | 1,11% | 43.596,00 |
| 09.02.2024 | 17,82 | 17,99 | 17,74 | 17,89 | 0,38% | 53.193,00 |
| 08.02.2024 | 17,76 | 18,14 | 17,76 | 17,82 | 0,37% | 56.054,00 |
| 07.02.2024 | 17,83 | 17,84 | 17,62 | 17,76 | -0,45% | 62.583,00 |
| 06.02.2024 | 17,82 | 17,90 | 17,56 | 17,84 | 0,96% | 93.370,00 |
| 05.02.2024 | 17,85 | 18,04 | 17,65 | 17,67 | -0,76% | 110.570,00 |
| 02.02.2024 | 18,00 | 18,06 | 17,65 | 17,80 | -0,63% | 129.134,00 |
| 01.02.2024 | 17,64 | 18,14 | 17,64 | 17,91 | 0,38% | 141.132,00 |
| 31.01.2024 | 17,72 | 17,91 | 17,56 | 17,85 | 0,59% | 76.872,00 |
| 30.01.2024 | 17,62 | 17,76 | 17,61 | 17,74 | 1,28% | 124.003,00 |
| 29.01.2024 | 17,98 | 18,03 | 17,49 | 17,52 | -3,59% | 173.303,00 |
| 26.01.2024 | 17,93 | 18,18 | 17,61 | 18,17 | 1,91% | 215.576,00 |
| 25.01.2024 | 17,03 | 17,86 | 16,86 | 17,83 | 9,10% | 251.331,00 |
| 24.01.2024 | 16,18 | 16,34 | 16,11 | 16,34 | 1,36% | 89.301,00 |
| 23.01.2024 | 16,19 | 16,29 | 16,09 | 16,12 | -0,37% | 54.988,00 |
| 22.01.2024 | 16,09 | 16,21 | 16,01 | 16,18 | 2,15% | 203.149,00 |
| 19.01.2024 | 16,00 | 16,02 | 15,76 | 15,84 | -0,41% | 52.722,00 |
| 18.01.2024 | 15,69 | 16,00 | 15,59 | 15,91 | 2,02% | 154.833,00 |
| 17.01.2024 | 15,64 | 15,64 | 15,41 | 15,59 | -2,17% | 43.459,00 |
| 16.01.2024 | 15,98 | 16,04 | 15,84 | 15,94 | -0,86% | 82.089,00 |
| 15.01.2024 | 16,07 | 16,14 | 15,97 | 16,07 | 0,21% | 35.300,00 |
| 12.01.2024 | 15,98 | 16,16 | 15,91 | 16,04 | 1,52% | 60.748,00 |
| 11.01.2024 | 16,08 | 16,13 | 15,80 | 15,80 | -1,03% | 58.999,00 |
| 10.01.2024 | 15,99 | 16,05 | 15,88 | 15,97 | 1,62% | 142.246,00 |
| 09.01.2024 | 16,13 | 16,13 | 15,65 | 15,71 | -2,33% | 59.597,00 |
| 08.01.2024 | 16,13 | 16,13 | 15,79 | 16,09 | 1,32% | 45.745,00 |
| 05.01.2024 | 15,98 | 16,09 | 15,75 | 15,88 | -1,89% | 142.516,00 |
| 04.01.2024 | 16,17 | 16,21 | 15,94 | 16,18 | 0,72% | 63.269,00 |
| 03.01.2024 | 16,52 | 16,61 | 16,04 | 16,07 | -2,04% | 78.363,00 |
| 02.01.2024 | 16,92 | 16,92 | 16,40 | 16,40 | -2,16% | 53.183,00 |
| 29.12.2023 | 16,88 | 16,93 | 16,75 | 16,76 | -0,14% | 33.424,00 |
| 28.12.2023 | 17,03 | 17,09 | 16,77 | 16,79 | -0,68% | 93.187,00 |
| 27.12.2023 | 17,00 | 17,05 | 16,80 | 16,90 | 0,17% | 98.662,00 |
| 22.12.2023 | 16,82 | 16,89 | 16,72 | 16,87 | -0,28% | 45.162,00 |
| 21.12.2023 | 16,81 | 16,92 | 16,72 | 16,92 | -0,06% | 174.626,00 |
| 20.12.2023 | 17,27 | 17,30 | 16,88 | 16,93 | -0,21% | 104.127,00 |
| 19.12.2023 | 17,01 | 17,12 | 16,83 | 16,97 | 0,49% | 71.078,00 |
| 18.12.2023 | 16,46 | 16,89 | 16,38 | 16,88 | 2,32% | 71.166,00 |
| 15.12.2023 | 17,15 | 17,23 | 16,50 | 16,50 | -3,14% | 282.599,00 |
| 14.12.2023 | 16,70 | 17,23 | 16,70 | 17,04 | 3,49% | 155.420,00 |
| 13.12.2023 | 16,54 | 16,56 | 16,35 | 16,46 | 0,70% | 120.515,00 |
| 12.12.2023 | 16,45 | 16,54 | 16,28 | 16,35 | -0,94% | 108.045,00 |
| 11.12.2023 | 16,33 | 16,53 | 16,21 | 16,50 | 2,04% | 182.649,00 |
| 08.12.2023 | 16,01 | 16,28 | 16,00 | 16,17 | 0,90% | 107.370,00 |
| 07.12.2023 | 16,19 | 16,19 | 15,60 | 16,03 | -0,40% | 103.468,00 |
| 06.12.2023 | 15,83 | 16,17 | 15,83 | 16,09 | 1,71% | 98.458,00 |
| 05.12.2023 | 15,63 | 15,82 | 15,56 | 15,82 | 1,64% | 55.928,00 |
| 04.12.2023 | 15,70 | 15,97 | 15,51 | 15,57 | -1,46% | 52.260,00 |