£17,335
-0,25%
Echtzeit-Aktienkurs INTERMED.CAP.GRP.LS-,2625
Bid:
Ask:
Aktienkurse zur INTERMED.CAP.GRP.LS-,2625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 17,34 | 17,48 | 17,23 | 17,33 | -0,26% | - |
| 23.06.2026 | 17,47 | 17,69 | 17,34 | 17,38 | -0,81% | - |
| 22.06.2026 | 17,42 | 17,70 | 17,40 | 17,52 | 1,57% | - |
| 19.06.2026 | 17,41 | 17,44 | 17,25 | 17,25 | -1,25% | - |
| 18.06.2026 | 18,22 | 18,22 | 17,34 | 17,47 | -4,19% | - |
| 17.06.2026 | 18,45 | 18,45 | 18,18 | 18,23 | -1,19% | - |
| 16.06.2026 | 18,21 | 18,47 | 18,19 | 18,45 | 0,76% | - |
| 15.06.2026 | 18,24 | 18,54 | 18,04 | 18,31 | 2,90% | - |
| 12.06.2026 | 17,46 | 17,92 | 17,46 | 17,79 | 2,68% | - |
| 11.06.2026 | 17,64 | 17,85 | 17,26 | 17,33 | -4,94% | - |
| 10.06.2026 | 18,17 | 18,54 | 18,03 | 18,23 | -0,34% | - |
| 09.06.2026 | 18,20 | 18,73 | 18,16 | 18,29 | 0,38% | - |
| 08.06.2026 | 17,91 | 18,33 | 17,89 | 18,22 | -1,02% | - |
| 05.06.2026 | 18,28 | 18,47 | 18,10 | 18,41 | 0,68% | - |
| 04.06.2026 | 17,70 | 18,29 | 17,56 | 18,29 | 3,24% | - |
| 03.06.2026 | 18,75 | 18,75 | 17,53 | 17,71 | -5,94% | - |
| 02.06.2026 | 18,39 | 19,19 | 18,39 | 18,83 | 2,19% | - |
| 01.06.2026 | 18,79 | 18,79 | 18,27 | 18,43 | -2,71% | - |
| 29.05.2026 | 19,12 | 19,12 | 18,86 | 18,94 | -0,59% | - |
| 28.05.2026 | 19,07 | 19,33 | 18,96 | 19,05 | 0,17% | - |
| 27.05.2026 | 19,24 | 19,58 | 19,01 | 19,02 | -1,06% | - |
| 26.05.2026 | 19,62 | 19,62 | 19,08 | 19,23 | -2,65% | - |
| 25.05.2026 | 19,53 | 19,75 | 19,49 | 19,75 | 4,34% | - |
| 22.05.2026 | 19,25 | 19,33 | 18,58 | 18,93 | -0,60% | - |
| 21.05.2026 | 18,67 | 19,25 | 18,07 | 19,04 | 3,85% | - |
| 20.05.2026 | 17,97 | 18,40 | 17,66 | 18,34 | 2,24% | - |
| 19.05.2026 | 18,46 | 18,78 | 17,88 | 17,93 | -3,03% | - |
| 18.05.2026 | 18,11 | 18,65 | 18,08 | 18,49 | 0,08% | - |
| 15.05.2026 | 18,63 | 18,70 | 18,41 | 18,48 | -1,67% | - |
| 14.05.2026 | 18,71 | 18,80 | 18,40 | 18,79 | 0,60% | - |
| 13.05.2026 | 18,80 | 18,85 | 18,50 | 18,68 | -0,03% | - |
| 12.05.2026 | 19,04 | 19,06 | 18,62 | 18,69 | -2,06% | - |
| 11.05.2026 | 19,01 | 19,28 | 18,96 | 19,08 | 0,88% | - |
| 08.05.2026 | 18,83 | 18,94 | 18,69 | 18,91 | -0,07% | - |
| 07.05.2026 | 19,27 | 19,27 | 18,92 | 18,93 | 0,01% | - |
| 06.05.2026 | 19,17 | 19,74 | 18,92 | 18,93 | -0,62% | - |
| 05.05.2026 | 18,56 | 19,12 | 18,56 | 19,04 | 3,61% | - |
| 04.05.2026 | 18,71 | 18,81 | 18,36 | 18,38 | 0,72% | - |
| 30.04.2026 | 17,95 | 18,34 | 17,81 | 18,25 | 0,72% | - |
| 29.04.2026 | 18,25 | 18,25 | 17,94 | 18,12 | -0,33% | - |
| 28.04.2026 | 18,28 | 18,28 | 17,95 | 18,18 | -0,46% | - |
| 27.04.2026 | 18,37 | 18,45 | 18,23 | 18,26 | -0,12% | - |
| 24.04.2026 | 18,39 | 18,39 | 18,02 | 18,28 | -0,73% | - |
| 23.04.2026 | 18,58 | 18,70 | 18,31 | 18,42 | -1,27% | - |
| 22.04.2026 | 18,70 | 18,70 | 18,49 | 18,65 | -0,25% | - |
| 21.04.2026 | 18,72 | 18,92 | 18,61 | 18,70 | 0,25% | - |
| 20.04.2026 | 18,73 | 18,73 | 18,54 | 18,65 | -1,94% | - |
| 17.04.2026 | 17,94 | 19,05 | 17,94 | 19,02 | 5,71% | - |
| 16.04.2026 | 17,84 | 18,34 | 17,84 | 17,99 | 0,70% | - |
| 15.04.2026 | 17,37 | 17,88 | 17,37 | 17,87 | 2,69% | - |
| 14.04.2026 | 17,25 | 17,51 | 17,11 | 17,40 | 1,15% | - |
| 13.04.2026 | 16,66 | 17,21 | 16,65 | 17,20 | 2,91% | - |
| 10.04.2026 | 16,58 | 16,89 | 16,51 | 16,72 | 0,72% | - |
| 09.04.2026 | 16,43 | 16,74 | 16,43 | 16,60 | 0,35% | - |
| 08.04.2026 | 17,22 | 17,22 | 16,54 | 16,54 | 2,77% | - |
| 07.04.2026 | 16,05 | 16,28 | 16,03 | 16,10 | 0,15% | - |
| 02.04.2026 | 15,64 | 16,08 | 15,64 | 16,07 | 0,77% | - |
| 01.04.2026 | 15,72 | 15,95 | 15,58 | 15,95 | 3,68% | - |
| 31.03.2026 | 15,33 | 15,47 | 15,21 | 15,38 | 0,19% | - |
| 30.03.2026 | 15,14 | 15,35 | 14,90 | 15,35 | 1,58% | - |
| 27.03.2026 | 15,35 | 15,35 | 15,00 | 15,11 | -1,32% | - |
| 26.03.2026 | 15,36 | 15,55 | 15,21 | 15,32 | -1,09% | - |
| 25.03.2026 | 15,27 | 15,75 | 15,27 | 15,48 | 2,83% | - |
| 24.03.2026 | 15,10 | 15,22 | 14,88 | 15,06 | 0,03% | - |
| 23.03.2026 | 14,56 | 15,28 | 14,38 | 15,05 | -1,59% | - |
| 20.03.2026 | 15,31 | 15,43 | 15,20 | 15,30 | 0,26% | - |
| 19.03.2026 | 15,60 | 15,62 | 15,25 | 15,26 | -3,12% | - |
| 18.03.2026 | 15,72 | 16,07 | 15,67 | 15,75 | 0,73% | - |
| 17.03.2026 | 15,48 | 15,81 | 15,48 | 15,64 | 0,67% | - |
| 16.03.2026 | 15,61 | 15,70 | 15,34 | 15,53 | -0,19% | - |
| 13.03.2026 | 15,19 | 15,56 | 15,14 | 15,56 | 1,97% | - |
| 12.03.2026 | 15,38 | 15,62 | 15,21 | 15,26 | -1,38% | - |
| 11.03.2026 | 15,87 | 15,87 | 15,47 | 15,48 | -3,35% | - |
| 10.03.2026 | 16,05 | 16,15 | 15,84 | 16,01 | 1,63% | - |
| 09.03.2026 | 15,73 | 15,92 | 15,37 | 15,75 | -3,89% | - |
| 06.03.2026 | 16,47 | 16,55 | 16,32 | 16,39 | -0,34% | - |
| 05.03.2026 | 16,48 | 16,78 | 16,37 | 16,45 | -0,46% | - |
| 04.03.2026 | 16,08 | 16,63 | 15,94 | 16,52 | 3,39% | - |
| 03.03.2026 | 16,32 | 16,32 | 15,79 | 15,98 | -3,40% | - |
| 02.03.2026 | 16,59 | 16,79 | 16,31 | 16,54 | -2,59% | - |
| 27.02.2026 | 17,30 | 17,31 | 16,91 | 16,98 | -1,82% | - |
| 26.02.2026 | 16,95 | 17,40 | 16,93 | 17,30 | 1,82% | - |
| 25.02.2026 | 16,98 | 17,17 | 16,89 | 16,99 | 0,20% | - |
| 24.02.2026 | 16,61 | 17,15 | 16,61 | 16,95 | 1,95% | - |
| 23.02.2026 | 17,32 | 17,39 | 16,62 | 16,63 | -3,91% | - |
| 20.02.2026 | 17,42 | 17,57 | 17,31 | 17,31 | -0,67% | - |
| 19.02.2026 | 17,66 | 17,86 | 17,31 | 17,42 | -1,54% | - |
| 18.02.2026 | 17,32 | 17,72 | 17,25 | 17,70 | 2,29% | - |
| 17.02.2026 | 17,12 | 17,30 | 17,03 | 17,30 | 0,94% | - |
| 16.02.2026 | 17,19 | 17,52 | 17,14 | 17,14 | 0,51% | - |
| 13.02.2026 | 17,12 | 17,23 | 17,01 | 17,05 | -0,29% | - |
| 12.02.2026 | 17,02 | 17,50 | 17,02 | 17,10 | 1,32% | - |
| 11.02.2026 | 17,14 | 17,16 | 16,74 | 16,88 | -1,68% | - |
| 10.02.2026 | 17,38 | 17,38 | 17,08 | 17,17 | -0,90% | - |
| 09.02.2026 | 17,10 | 17,43 | 17,10 | 17,32 | 2,52% | - |
| 06.02.2026 | 16,84 | 16,92 | 16,73 | 16,90 | 0,07% | - |
| 05.02.2026 | 17,01 | 17,34 | 16,75 | 16,89 | -0,13% | - |
| 04.02.2026 | 16,76 | 16,95 | 16,25 | 16,91 | 1,00% | - |
| 03.02.2026 | 18,19 | 18,23 | 16,72 | 16,74 | -8,25% | - |
| 02.02.2026 | 18,21 | 18,26 | 18,03 | 18,25 | -1,07% | - |