0,895€
5,29%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 0,90 | 0,90 | 0,90 | 0,90 | 5,29% | - |
| 26.03.2026 | 0,85 | 0,85 | 0,85 | 0,85 | 0,59% | - |
| 25.03.2026 | 0,85 | 0,85 | 0,85 | 0,85 | -1,17% | - |
| 24.03.2026 | 0,86 | 0,86 | 0,86 | 0,86 | 3,64% | - |
| 23.03.2026 | 0,83 | 0,83 | 0,83 | 0,83 | -1,79% | - |
| 20.03.2026 | 0,84 | 0,84 | 0,84 | 0,84 | -8,70% | - |
| 19.03.2026 | 0,83 | 0,92 | 0,83 | 0,92 | 8,24% | 773,00 |
| 18.03.2026 | 0,85 | 0,85 | 0,85 | 0,85 | -11,92% | - |
| 17.03.2026 | 1,07 | 1,07 | 0,91 | 0,97 | -9,81% | 8.964,00 |
| 16.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 13.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 12.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 11.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 10.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 09.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 06.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -5,26% | - |
| 05.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 04.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 03.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 02.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 27.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 26.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 25.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 24.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | - |
| 23.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 20.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 19.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 18.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 17.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 16.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 13.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 12.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 11.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 10.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 09.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 06.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 05.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 04.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 03.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 02.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 30.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 29.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 28.01.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 4,51% | - |
| 27.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 26.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 23.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 22.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 21.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 20.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 19.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 16.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 15.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -8,89% | - |
| 14.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 13.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 12.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 09.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 08.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 07.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 06.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 05.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 02.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 30.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 29.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 23.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 22.12.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,16% | 180,00 |
| 19.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 18.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 17.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 16.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 15.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 12.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 11.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 10.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 09.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 08.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 05.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 04.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 03.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 02.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 01.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 28.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,55% | - |
| 27.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 26.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 25.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 24.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 21.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | - |
| 20.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 19.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 18.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 17.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 14.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 13.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 12.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 11.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 10.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 07.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 06.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 05.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 04.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 03.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |